{"t":"HPQ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.0407,0.0407,0.0385,0.0385,2480333.0],["1962-01-03",0.0385,0.0385,0.0376,0.0381,507341.0],["1962-01-04",0.0381,0.0393,0.0365,0.0372,845568.0],["1962-01-05",0.0371,0.0371,0.0364,0.0364,338227.0],["1962-01-08",0.0364,0.037,0.0357,0.037,873754.0],["1962-01-09",0.037,0.0385,0.0365,0.0375,930125.0],["1962-01-10",0.0375,0.0378,0.037,0.0378,450970.0],["1962-01-11",0.0378,0.0379,0.0374,0.0376,422784.0],["1962-01-12",0.0376,0.0382,0.0374,0.0374,535526.0],["1962-01-15",0.0374,0.0375,0.0368,0.0368,310042.0],["1962-01-16",0.0368,0.0368,0.0363,0.0364,197299.0],["1962-01-17",0.0364,0.037,0.0363,0.0363,422784.0],["1962-01-18",0.0363,0.0363,0.0359,0.0361,479155.0],["1962-01-19",0.0365,0.0385,0.0365,0.0382,1409280.0],["1962-01-22",0.0382,0.0392,0.0381,0.0385,563712.0],["1962-01-23",0.0385,0.0396,0.0379,0.0379,817382.0],["1962-01-24",0.0376,0.0376,0.0368,0.0374,338227.0],["1962-01-25",0.0374,0.0379,0.0371,0.0374,817382.0],["1962-01-26",0.0374,0.0376,0.0372,0.0374,1381094.0],["1962-01-29",0.0371,0.0371,0.0365,0.0365,197299.0],["1962-01-30",0.0365,0.037,0.0364,0.037,197299.0],["1962-01-31",0.0375,0.0375,0.0368,0.0375,563712.0],["1962-02-01",0.0375,0.0381,0.037,0.037,535526.0],["1962-02-02",0.037,0.037,0.0368,0.037,140928.0],["1962-02-05",0.037,0.0375,0.0365,0.0365,676454.0],["1962-02-06",0.0365,0.0367,0.0363,0.0367,563712.0],["1962-02-07",0.0367,0.0367,0.0359,0.0359,535526.0],["1962-02-08",0.0359,0.0363,0.0357,0.0357,732826.0],["1962-02-09",0.0359,0.0361,0.0359,0.036,366413.0],["1962-02-12",0.036,0.0367,0.0359,0.0363,310042.0],["1962-02-13",0.0363,0.0363,0.0354,0.0354,197299.0],["1962-02-14",0.0354,0.0359,0.0352,0.0352,394598.0],["1962-02-15",0.0349,0.0349,0.0341,0.0345,817382.0],["1962-02-16",0.0345,0.035,0.0342,0.0349,620083.0],["1962-02-19",0.0349,0.0353,0.0349,0.035,591898.0],["1962-02-20",0.035,0.0354,0.035,0.0353,873754.0],["1962-02-21",0.0353,0.036,0.0352,0.0359,56371.0],["1962-02-23",0.0359,0.0361,0.0356,0.036,704640.0],["1962-02-26",0.036,0.0368,0.0357,0.0365,845568.0],["1962-02-27",0.0365,0.037,0.0365,0.0368,676454.0],["1962-02-28",0.0368,0.037,0.0365,0.0365,450970.0],["1962-03-01",0.0365,0.0368,0.0365,0.0368,225485.0],["1962-03-02",0.0368,0.0368,0.0365,0.0367,845568.0],["1962-03-05",0.0367,0.0368,0.0361,0.0363,1155610.0],["1962-03-06",0.0363,0.0363,0.0361,0.0363,648269.0],["1962-03-07",0.0363,0.0363,0.0357,0.0361,1014682.0],["1962-03-08",0.0364,0.037,0.0364,0.037,479155.0],["1962-03-09",0.0371,0.0376,0.0371,0.0376,648269.0],["1962-03-12",0.0376,0.0382,0.0375,0.0375,366413.0],["1962-03-13",0.0375,0.0379,0.0375,0.0375,450970.0],["1962-03-14",0.0375,0.0376,0.0368,0.0368,535526.0],["1962-03-15",0.0368,0.0374,0.0365,0.0367,930125.0],["1962-03-16",0.0368,0.0374,0.0368,0.0374,648269.0],["1962-03-19",0.0374,0.0376,0.0374,0.0376,479155.0],["1962-03-20",0.0375,0.0375,0.0374,0.0374,338227.0],["1962-03-21",0.0374,0.0374,0.0372,0.0374,1296538.0],["1962-03-22",0.0375,0.0375,0.0375,0.0375,732826.0],["1962-03-23",0.0375,0.0389,0.0375,0.0382,2593075.0],["1962-03-26",0.0382,0.0382,0.0375,0.0375,450970.0],["1962-03-27",0.0374,0.0374,0.0364,0.0371,761011.0],["1962-03-28",0.0371,0.0376,0.0371,0.0375,648269.0],["1962-03-29",0.0375,0.0379,0.0375,0.0375,563712.0],["1962-03-30",0.0375,0.0376,0.0364,0.0371,1042867.0],["1962-04-02",0.0371,0.0371,0.0368,0.0371,817382.0],["1962-04-03",0.0371,0.0371,0.0356,0.0357,1127424.0],["1962-04-04",0.0354,0.0354,0.0341,0.0341,789197.0],["1962-04-05",0.0341,0.0346,0.0337,0.0345,901939.0],["1962-04-06",0.0345,0.0352,0.0338,0.0341,2987674.0],["1962-04-09",0.0339,0.0339,0.0334,0.0337,1155610.0],["1962-04-10",0.0341,0.0349,0.0341,0.0346,1719322.0],["1962-04-11",0.0346,0.035,0.0343,0.0345,986496.0],["1962-04-12",0.0345,0.0346,0.0343,0.0343,422784.0],["1962-04-13",0.0338,0.0338,0.033,0.0338,2254848.0],["1962-04-16",0.0338,0.0338,0.0326,0.0327,1634765.0],["1962-04-17",0.0327,0.0328,0.0324,0.0327,620083.0],["1962-04-18",0.0327,0.0328,0.0324,0.0324,1522022.0],["1962-04-19",0.0319,0.0319,0.0312,0.0315,1437466.0],["1962-04-23",0.0316,0.0328,0.0316,0.0327,845568.0],["1962-04-24",0.0327,0.0332,0.0326,0.0328,620083.0],["1962-04-25",0.0328,0.0331,0.032,0.0324,789197.0],["1962-04-26",0.032,0.032,0.0316,0.0316,873754.0],["1962-04-27",0.0308,0.0308,0.0299,0.0299,1662950.0],["1962-04-30",0.0299,0.031,0.0293,0.0293,1099238.0],["1962-05-01",0.0293,0.0302,0.029,0.0301,986496.0],["1962-05-02",0.0301,0.0304,0.0298,0.0299,873754.0],["1962-05-03",0.0299,0.0306,0.0294,0.0306,873754.0],["1962-05-04",0.0306,0.0306,0.0299,0.0301,1071053.0],["1962-05-07",0.0301,0.0301,0.029,0.0293,450970.0],["1962-05-08",0.0293,0.0294,0.0291,0.0293,535526.0],["1962-05-09",0.0293,0.0293,0.0287,0.0287,873754.0],["1962-05-10",0.0287,0.0287,0.0267,0.0271,1099238.0],["1962-05-11",0.0271,0.0277,0.0268,0.0268,1522022.0],["1962-05-14",0.0268,0.0286,0.0258,0.0286,1747507.0],["1962-05-15",0.0286,0.0294,0.0279,0.0286,1014682.0],["1962-05-16",0.0288,0.0294,0.0288,0.0293,873754.0],["1962-05-17",0.0293,0.0297,0.0291,0.0297,394598.0],["1962-05-18",0.0295,0.0295,0.0291,0.0293,394598.0],["1962-05-21",0.0295,0.0295,0.0295,0.0295,563712.0],["1962-05-22",0.0294,0.0294,0.0286,0.0286,2029363.0],["1962-05-23",0.0286,0.0286,0.0276,0.0279,1944806.0],["1962-05-24",0.0279,0.0282,0.0269,0.0273,2536704.0],["1962-05-25",0.0273,0.0273,0.0254,0.0262,1944806.0],["1962-05-28",0.0262,0.0267,0.0234,0.0238,2395776.0],["1962-05-29",0.0238,0.0264,0.0221,0.0261,6510874.0],["1962-05-31",0.0261,0.0269,0.0257,0.0267,2508518.0],["1962-06-01",0.0262,0.0262,0.0253,0.026,1888435.0],["1962-06-04",0.0258,0.0258,0.0243,0.0245,1916621.0],["1962-06-05",0.0238,0.0238,0.0207,0.022,4876109.0],["1962-06-06",0.0221,0.0236,0.0221,0.0221,3100416.0],["1962-06-07",0.0221,0.0227,0.0216,0.0216,1381094.0],["1962-06-08",0.0216,0.0217,0.0213,0.0214,817382.0],["1962-06-11",0.0213,0.0213,0.021,0.021,620083.0],["1962-06-12",0.0209,0.0209,0.0196,0.0196,1719322.0],["1962-06-13",0.0195,0.0195,0.0184,0.0185,3635942.0],["1962-06-14",0.0185,0.0196,0.0176,0.0176,4312397.0],["1962-06-15",0.0176,0.0196,0.0176,0.0195,3945984.0],["1962-06-18",0.0195,0.0195,0.0183,0.0187,1747507.0],["1962-06-19",0.0187,0.0188,0.0181,0.0181,1493837.0],["1962-06-20",0.0181,0.0187,0.018,0.018,479155.0],["1962-06-21",0.018,0.0184,0.0168,0.0168,873754.0],["1962-06-22",0.0168,0.0179,0.0168,0.0168,2931302.0],["1962-06-25",0.0168,0.0177,0.0168,0.0177,1578394.0],["1962-06-26",0.0181,0.0185,0.0181,0.0181,1972992.0],["1962-06-27",0.0184,0.0191,0.0184,0.0188,1719322.0],["1962-06-28",0.0192,0.0203,0.0192,0.0198,3072230.0],["1962-06-29",0.0198,0.0203,0.0191,0.0195,2790374.0],["1962-07-02",0.0198,0.0213,0.0198,0.0213,1127424.0],["1962-07-03",0.0213,0.0224,0.0213,0.0217,4058726.0],["1962-07-05",0.0218,0.0223,0.0218,0.022,1662950.0],["1962-07-06",0.022,0.022,0.021,0.0216,1268352.0],["1962-07-09",0.0216,0.022,0.0214,0.0217,958310.0],["1962-07-10",0.0223,0.0238,0.0223,0.0224,2395776.0],["1962-07-11",0.0224,0.0231,0.0224,0.0231,1127424.0],["1962-07-12",0.0235,0.0243,0.0235,0.0239,2395776.0],["1962-07-13",0.0239,0.0271,0.0234,0.0235,1437466.0],["1962-07-16",0.0235,0.0245,0.0234,0.0245,1634765.0],["1962-07-17",0.0245,0.0245,0.0232,0.0232,1155610.0],["1962-07-18",0.0232,0.0232,0.0218,0.0221,3156787.0],["1962-07-19",0.0223,0.0229,0.0223,0.0229,930125.0],["1962-07-20",0.0231,0.0238,0.0231,0.0236,648269.0],["1962-07-23",0.0236,0.0238,0.0235,0.0238,281856.0],["1962-07-24",0.0238,0.0239,0.0231,0.0232,704640.0],["1962-07-25",0.0227,0.0227,0.0216,0.0225,958310.0],["1962-07-26",0.0225,0.0228,0.0224,0.0224,338227.0],["1962-07-27",0.0224,0.0225,0.0221,0.0221,676454.0],["1962-07-30",0.0221,0.0224,0.0221,0.0223,620083.0],["1962-07-31",0.0225,0.0232,0.0225,0.0231,2057549.0],["1962-08-01",0.0231,0.0231,0.0227,0.0227,281856.0],["1962-08-02",0.0227,0.0228,0.0223,0.0227,422784.0],["1962-08-03",0.0227,0.0227,0.0225,0.0227,817382.0],["1962-08-06",0.0227,0.0228,0.0225,0.0225,479155.0],["1962-08-07",0.0225,0.0227,0.0225,0.0227,930125.0],["1962-08-08",0.0227,0.0231,0.0225,0.0231,873754.0],["1962-08-09",0.0231,0.0236,0.0231,0.0234,507341.0],["1962-08-10",0.0234,0.0242,0.0234,0.024,535526.0],["1962-08-13",0.024,0.0243,0.024,0.0243,958310.0],["1962-08-14",0.0243,0.0246,0.0242,0.0245,535526.0],["1962-08-15",0.0253,0.026,0.0253,0.0254,2649446.0],["1962-08-16",0.0256,0.0261,0.0256,0.0257,535526.0],["1962-08-17",0.0257,0.0262,0.0254,0.0262,591898.0],["1962-08-20",0.0262,0.0271,0.0256,0.0268,1493837.0],["1962-08-21",0.0268,0.0271,0.0257,0.0257,1155610.0],["1962-08-22",0.0257,0.0268,0.0254,0.0264,1155610.0],["1962-08-23",0.0264,0.0272,0.0257,0.0257,1155610.0],["1962-08-24",0.0262,0.0267,0.0262,0.0264,338227.0],["1962-08-27",0.0254,0.0254,0.0247,0.0249,930125.0],["1962-08-28",0.0249,0.025,0.0236,0.0238,1211981.0],["1962-08-29",0.0239,0.0246,0.0239,0.0245,1578394.0],["1962-08-30",0.0245,0.0246,0.0242,0.0242,366413.0],["1962-08-31",0.0242,0.0247,0.0242,0.0247,281856.0],["1962-09-04",0.0247,0.0256,0.0242,0.0242,112742.0],["1962-09-05",0.0242,0.0242,0.0234,0.0234,479155.0],["1962-09-06",0.0234,0.0245,0.0232,0.0242,648269.0],["1962-09-07",0.0243,0.0247,0.0243,0.0243,563712.0],["1962-09-10",0.0243,0.0243,0.0232,0.024,845568.0],["1962-09-11",0.0242,0.025,0.0242,0.025,648269.0],["1962-09-12",0.025,0.0254,0.025,0.0253,507341.0],["1962-09-13",0.0254,0.0258,0.0254,0.0254,789197.0],["1962-09-14",0.0256,0.0261,0.0256,0.0257,450970.0],["1962-09-17",0.0258,0.0264,0.0258,0.0261,930125.0],["1962-09-18",0.0261,0.0269,0.026,0.0261,1465651.0],["1962-09-19",0.0261,0.0262,0.0256,0.0256,591898.0],["1962-09-20",0.0256,0.0256,0.0243,0.0243,563712.0],["1962-09-21",0.0238,0.0238,0.0232,0.0234,1240166.0],["1962-09-24",0.0232,0.0232,0.0227,0.0227,873754.0],["1962-09-25",0.0227,0.0234,0.0227,0.0231,676454.0],["1962-09-26",0.0231,0.0232,0.0223,0.0228,732826.0],["1962-09-27",0.0228,0.0232,0.0227,0.0229,620083.0],["1962-09-28",0.0229,0.0229,0.0229,0.0229,112742.0],["1962-10-01",0.0229,0.0229,0.0225,0.0225,1578394.0],["1962-10-02",0.0225,0.0231,0.0223,0.0231,789197.0],["1962-10-03",0.0231,0.0236,0.0229,0.0236,901939.0],["1962-10-04",0.0236,0.024,0.0236,0.024,789197.0],["1962-10-05",0.024,0.0245,0.024,0.0245,591898.0],["1962-10-08",0.0245,0.025,0.0245,0.0247,422784.0],["1962-10-09",0.0247,0.0253,0.0247,0.0251,1493837.0],["1962-10-10",0.0251,0.0253,0.025,0.025,873754.0],["1962-10-11",0.0247,0.0247,0.0243,0.0245,422784.0],["1962-10-12",0.0245,0.0245,0.0242,0.0242,225485.0],["1962-10-15",0.0242,0.0246,0.024,0.0243,648269.0],["1962-10-16",0.0243,0.0245,0.0242,0.0242,507341.0],["1962-10-17",0.0242,0.0242,0.0238,0.0239,732826.0],["1962-10-18",0.0239,0.0239,0.0236,0.0236,535526.0],["1962-10-19",0.0236,0.0238,0.022,0.0221,1437466.0],["1962-10-22",0.0218,0.0218,0.0213,0.0214,1606579.0],["1962-10-23",0.0214,0.0223,0.0213,0.0214,2536704.0],["1962-10-24",0.0214,0.0228,0.021,0.0228,2480333.0],["1962-10-25",0.0227,0.0227,0.0217,0.0221,986496.0],["1962-10-26",0.0221,0.0223,0.0218,0.022,450970.0],["1962-10-29",0.0221,0.0227,0.0221,0.0221,1211981.0],["1962-10-30",0.0221,0.0231,0.0217,0.0229,1296538.0],["1962-10-31",0.0227,0.0227,0.0223,0.0223,1324723.0],["1962-11-01",0.0223,0.0225,0.0218,0.0225,986496.0],["1962-11-02",0.0225,0.0235,0.0223,0.0232,1437466.0],["1962-11-05",0.0234,0.024,0.0234,0.0234,958310.0],["1962-11-07",0.0234,0.0238,0.0231,0.0236,1127424.0],["1962-11-08",0.0234,0.0234,0.0231,0.0232,281856.0],["1962-11-09",0.0232,0.0235,0.0228,0.0229,2170291.0],["1962-11-12",0.0232,0.0236,0.0232,0.0236,817382.0],["1962-11-13",0.0235,0.0235,0.0231,0.0235,535526.0],["1962-11-14",0.0235,0.0247,0.0231,0.0247,1522022.0],["1962-11-15",0.0247,0.0257,0.0232,0.0254,2395776.0],["1962-11-16",0.0254,0.026,0.0253,0.0257,1352909.0],["1962-11-19",0.0257,0.0258,0.0253,0.0254,704640.0],["1962-11-20",0.0254,0.0258,0.0253,0.0258,1211981.0],["1962-11-21",0.0258,0.0273,0.0254,0.0273,3748685.0],["1962-11-23",0.0273,0.0279,0.0269,0.0269,2536704.0],["1962-11-26",0.0269,0.0275,0.0267,0.0268,3044045.0],["1962-11-27",0.0271,0.0276,0.0271,0.0273,1493837.0],["1962-11-28",0.0275,0.0277,0.0275,0.0275,1409280.0],["1962-11-29",0.0275,0.0277,0.0271,0.0272,591898.0],["1962-11-30",0.0272,0.0275,0.0272,0.0275,1127424.0],["1962-12-03",0.0275,0.0277,0.0271,0.0276,1691136.0],["1962-12-04",0.0276,0.0295,0.0276,0.0295,4566067.0],["1962-12-05",0.0295,0.0295,0.0288,0.0291,2649446.0],["1962-12-06",0.029,0.029,0.028,0.0286,1042867.0],["1962-12-07",0.0283,0.0283,0.0276,0.028,479155.0],["1962-12-10",0.028,0.0282,0.0258,0.0258,1465651.0],["1962-12-11",0.026,0.0265,0.026,0.0262,789197.0],["1962-12-12",0.0262,0.0269,0.0261,0.0264,535526.0],["1962-12-13",0.0264,0.0265,0.0262,0.0264,648269.0],["1962-12-14",0.0264,0.0267,0.0264,0.0265,1042867.0],["1962-12-17",0.0265,0.0267,0.0264,0.0264,817382.0],["1962-12-18",0.0264,0.0265,0.026,0.026,1381094.0],["1962-12-19",0.026,0.0264,0.0257,0.0261,648269.0],["1962-12-20",0.0264,0.0267,0.0264,0.0267,507341.0],["1962-12-21",0.0269,0.0269,0.0265,0.0267,704640.0],["1962-12-24",0.0267,0.0272,0.0267,0.0272,789197.0],["1962-12-26",0.0272,0.0273,0.0268,0.0269,253670.0],["1962-12-27",0.0269,0.0271,0.0267,0.0267,845568.0],["1962-12-28",0.0267,0.0268,0.0265,0.0265,338227.0],["1962-12-31",0.0265,0.0267,0.0265,0.0265,1127424.0],["1963-01-02",0.0265,0.0267,0.0258,0.0258,789197.0],["1963-01-03",0.0258,0.0264,0.0257,0.0264,732826.0],["1963-01-04",0.0264,0.0269,0.0264,0.0269,507341.0],["1963-01-07",0.0269,0.0273,0.0265,0.0268,1042867.0],["1963-01-08",0.0269,0.0275,0.0269,0.0272,873754.0],["1963-01-09",0.0275,0.028,0.0275,0.0275,1155610.0],["1963-01-10",0.0276,0.0294,0.0276,0.0293,2621261.0],["1963-01-11",0.0293,0.0297,0.0287,0.0297,2029363.0],["1963-01-14",0.0297,0.0299,0.029,0.029,845568.0],["1963-01-15",0.029,0.0291,0.0277,0.0277,930125.0],["1963-01-16",0.0277,0.0284,0.0276,0.028,845568.0],["1963-01-17",0.028,0.0284,0.0276,0.0277,1071053.0],["1963-01-18",0.0277,0.028,0.0277,0.0279,253670.0],["1963-01-21",0.0279,0.0284,0.0279,0.0283,648269.0],["1963-01-22",0.0283,0.0286,0.0279,0.0286,930125.0],["1963-01-23",0.0286,0.0286,0.0284,0.0284,873754.0],["1963-01-24",0.0283,0.0287,0.0283,0.0283,310042.0],["1963-01-25",0.0283,0.0286,0.0283,0.0283,225485.0],["1963-01-28",0.0283,0.029,0.0283,0.0286,704640.0],["1963-01-29",0.0282,0.0282,0.0276,0.028,591898.0],["1963-01-30",0.028,0.028,0.0275,0.0275,450970.0],["1963-01-31",0.0268,0.0268,0.0247,0.0268,563712.0],["1963-02-01",0.0268,0.0273,0.0264,0.0264,4847923.0],["1963-02-04",0.0264,0.0265,0.0261,0.0265,648269.0],["1963-02-05",0.0261,0.0261,0.0258,0.026,845568.0],["1963-02-06",0.026,0.0262,0.026,0.026,591898.0],["1963-02-07",0.026,0.0262,0.026,0.026,310042.0],["1963-02-08",0.026,0.026,0.0258,0.0258,422784.0],["1963-02-11",0.0257,0.0257,0.0254,0.0256,958310.0],["1963-02-12",0.0253,0.0253,0.0243,0.025,901939.0],["1963-02-13",0.025,0.0251,0.0245,0.0249,591898.0],["1963-02-14",0.0249,0.0258,0.0245,0.0251,1437466.0],["1963-02-15",0.0251,0.0251,0.0242,0.0242,1183795.0],["1963-02-18",0.0242,0.0245,0.0229,0.0229,1803878.0],["1963-02-19",0.0229,0.0242,0.0229,0.0234,2818560.0],["1963-02-20",0.0234,0.0242,0.0232,0.0239,817382.0],["1963-02-21",0.0239,0.024,0.0239,0.024,366413.0],["1963-02-25",0.0238,0.0238,0.0234,0.0235,422784.0],["1963-02-26",0.0235,0.0235,0.0232,0.0232,563712.0],["1963-02-27",0.0231,0.0231,0.0231,0.0231,140928.0],["1963-02-28",0.0231,0.0234,0.0228,0.0228,507341.0],["1963-03-01",0.0228,0.0231,0.0227,0.0228,817382.0],["1963-03-04",0.0227,0.0227,0.0223,0.0223,873754.0],["1963-03-05",0.0223,0.0225,0.0217,0.0217,789197.0],["1963-03-06",0.0217,0.0218,0.0207,0.0218,1578394.0],["1963-03-07",0.0218,0.022,0.0216,0.0217,986496.0],["1963-03-08",0.022,0.0228,0.022,0.0224,901939.0],["1963-03-11",0.0224,0.0225,0.0221,0.0221,620083.0],["1963-03-12",0.0221,0.0227,0.022,0.0227,1211981.0],["1963-03-13",0.0227,0.0242,0.0227,0.0234,1296538.0],["1963-03-14",0.0234,0.0235,0.0225,0.0227,450970.0],["1963-03-15",0.0227,0.0228,0.022,0.022,873754.0],["1963-03-18",0.0218,0.0218,0.0216,0.0216,1211981.0],["1963-03-19",0.0216,0.0217,0.0205,0.0213,9836774.0],["1963-03-20",0.0213,0.0217,0.021,0.0217,901939.0],["1963-03-21",0.0217,0.0218,0.0217,0.0218,873754.0],["1963-03-22",0.0218,0.0225,0.0218,0.0223,1522022.0],["1963-03-25",0.0223,0.0224,0.0216,0.0218,394598.0],["1963-03-26",0.0216,0.0216,0.0212,0.0212,704640.0],["1963-03-27",0.0212,0.0217,0.0212,0.0213,1099238.0],["1963-03-28",0.0213,0.0218,0.0213,0.0213,535526.0],["1963-03-29",0.0213,0.0218,0.0213,0.0216,281856.0],["1963-04-01",0.0216,0.0217,0.0213,0.0213,366413.0],["1963-04-02",0.0213,0.0216,0.0212,0.0212,281856.0],["1963-04-03",0.0212,0.0214,0.021,0.0213,394598.0],["1963-04-04",0.0213,0.0217,0.0212,0.0212,958310.0],["1963-04-05",0.0212,0.0213,0.0206,0.0209,1719322.0],["1963-04-08",0.0209,0.021,0.0205,0.0205,817382.0],["1963-04-09",0.0205,0.021,0.0203,0.021,845568.0],["1963-04-10",0.021,0.0212,0.0207,0.0212,6059904.0],["1963-04-11",0.0212,0.022,0.0212,0.022,704640.0],["1963-04-15",0.0228,0.0239,0.0228,0.0232,3974170.0],["1963-04-16",0.0232,0.0235,0.0228,0.0228,1014682.0],["1963-04-17",0.0227,0.0227,0.0221,0.0223,253670.0],["1963-04-18",0.0223,0.0231,0.0221,0.0225,1916621.0],["1963-04-19",0.0225,0.0229,0.0221,0.0229,986496.0],["1963-04-22",0.0229,0.0234,0.0228,0.0228,1099238.0],["1963-04-23",0.0228,0.0229,0.0227,0.0227,394598.0],["1963-04-24",0.0228,0.0232,0.0228,0.0229,873754.0],["1963-04-25",0.0229,0.0238,0.0229,0.0234,1465651.0],["1963-04-26",0.0235,0.0238,0.0235,0.0235,732826.0],["1963-04-29",0.0236,0.024,0.0236,0.024,958310.0],["1963-04-30",0.024,0.0251,0.0238,0.025,1719322.0],["1963-05-01",0.025,0.0256,0.0249,0.025,1606579.0],["1963-05-02",0.025,0.0251,0.024,0.0242,1240166.0],["1963-05-03",0.0242,0.0245,0.0236,0.0236,845568.0],["1963-05-06",0.0236,0.0242,0.0236,0.024,338227.0],["1963-05-07",0.024,0.0242,0.0238,0.0238,479155.0],["1963-05-08",0.0238,0.0242,0.0236,0.0238,958310.0],["1963-05-09",0.0238,0.0242,0.0238,0.0239,873754.0],["1963-05-10",0.0239,0.0246,0.0239,0.0243,986496.0],["1963-05-13",0.0245,0.0249,0.0245,0.0246,1042867.0],["1963-05-14",0.0246,0.025,0.0246,0.0249,958310.0],["1963-05-15",0.0249,0.025,0.0243,0.0247,930125.0],["1963-05-16",0.0247,0.0247,0.0245,0.0245,591898.0],["1963-05-17",0.0245,0.0246,0.0242,0.0243,958310.0],["1963-05-20",0.0242,0.0242,0.0238,0.0238,704640.0],["1963-05-21",0.0238,0.0238,0.0232,0.0235,817382.0],["1963-05-22",0.0235,0.0239,0.0234,0.0239,676454.0],["1963-05-23",0.0239,0.0242,0.0239,0.0242,507341.0],["1963-05-24",0.024,0.024,0.0236,0.0238,901939.0],["1963-05-27",0.0238,0.0239,0.0234,0.0234,535526.0],["1963-05-28",0.0234,0.0236,0.0234,0.0236,310042.0],["1963-05-29",0.0236,0.0239,0.0236,0.0236,873754.0],["1963-05-31",0.0236,0.0245,0.0236,0.0245,1916621.0],["1963-06-03",0.0245,0.0262,0.0245,0.0258,4030541.0],["1963-06-04",0.0258,0.0265,0.0257,0.026,3354086.0],["1963-06-05",0.026,0.0264,0.0251,0.0257,1324723.0],["1963-06-06",0.0253,0.0253,0.0249,0.025,930125.0],["1963-06-07",0.025,0.0254,0.0247,0.0249,591898.0],["1963-06-10",0.0246,0.0246,0.0239,0.024,930125.0],["1963-06-11",0.0242,0.0249,0.0242,0.0245,986496.0],["1963-06-12",0.0245,0.0247,0.0243,0.0243,479155.0],["1963-06-13",0.0243,0.0249,0.0243,0.0246,310042.0],["1963-06-14",0.0246,0.0246,0.0243,0.0246,422784.0],["1963-06-17",0.0246,0.0247,0.0242,0.0242,676454.0],["1963-06-18",0.024,0.024,0.0238,0.0238,591898.0],["1963-06-19",0.0238,0.024,0.0238,0.0239,338227.0],["1963-06-20",0.0239,0.0242,0.0236,0.024,1183795.0],["1963-06-21",0.0243,0.0247,0.0243,0.0245,479155.0],["1963-06-24",0.0245,0.0247,0.0243,0.0245,676454.0],["1963-06-25",0.0243,0.0243,0.0242,0.0242,817382.0],["1963-06-26",0.0242,0.0242,0.0239,0.0239,1352909.0],["1963-06-27",0.0239,0.024,0.0239,0.024,507341.0],["1963-06-28",0.024,0.0245,0.024,0.0242,732826.0],["1963-07-01",0.0242,0.0242,0.0236,0.0236,563712.0],["1963-07-02",0.0238,0.0246,0.0238,0.0246,704640.0],["1963-07-03",0.0249,0.0254,0.0249,0.0253,3156787.0],["1963-07-05",0.0253,0.0257,0.0253,0.0257,422784.0],["1963-07-08",0.0257,0.0258,0.0253,0.0253,1634765.0],["1963-07-09",0.0253,0.0256,0.025,0.0256,12429850.0],["1963-07-10",0.0256,0.0257,0.0247,0.0251,2142106.0],["1963-07-11",0.0251,0.0257,0.025,0.025,11556096.0],["1963-07-12",0.025,0.0254,0.025,0.025,704640.0],["1963-07-15",0.025,0.025,0.0242,0.0245,591898.0],["1963-07-16",0.0245,0.0245,0.0242,0.0242,169114.0],["1963-07-17",0.0242,0.0245,0.0242,0.0245,479155.0],["1963-07-18",0.0245,0.0245,0.0234,0.0234,1296538.0],["1963-07-19",0.0236,0.0242,0.0236,0.0242,676454.0],["1963-07-22",0.0242,0.0242,0.0238,0.0242,958310.0],["1963-07-23",0.0242,0.0242,0.0235,0.0235,422784.0],["1963-07-24",0.0235,0.0236,0.0234,0.0235,563712.0],["1963-07-25",0.0235,0.0239,0.0235,0.0235,1071053.0],["1963-07-26",0.0235,0.0235,0.0232,0.0234,789197.0],["1963-07-29",0.0234,0.0235,0.0231,0.0231,56371.0],["1963-07-30",0.0232,0.0238,0.0232,0.0238,873754.0],["1963-07-31",0.0238,0.024,0.0238,0.0238,1888435.0],["1963-08-01",0.0238,0.0239,0.0232,0.0232,704640.0],["1963-08-02",0.0232,0.0234,0.0229,0.0232,591898.0],["1963-08-05",0.0232,0.0232,0.0228,0.0228,732826.0],["1963-08-06",0.0228,0.0234,0.0228,0.0229,901939.0],["1963-08-07",0.0229,0.0231,0.0227,0.0227,1437466.0],["1963-08-08",0.0227,0.0229,0.0227,0.0229,761011.0],["1963-08-09",0.0229,0.0232,0.0227,0.0229,2508518.0],["1963-08-12",0.0228,0.0228,0.0221,0.0221,1522022.0],["1963-08-13",0.0221,0.0225,0.022,0.0221,7638298.0],["1963-08-14",0.0221,0.0221,0.0214,0.0217,761011.0],["1963-08-15",0.0217,0.0223,0.0212,0.0223,986496.0],["1963-08-16",0.0223,0.0224,0.022,0.022,676454.0],["1963-08-19",0.022,0.0224,0.022,0.0223,704640.0],["1963-08-20",0.0223,0.0224,0.022,0.0221,422784.0],["1963-08-21",0.0221,0.0225,0.0221,0.0224,845568.0],["1963-08-22",0.0224,0.0224,0.0221,0.0224,140928.0],["1963-08-23",0.0224,0.0225,0.0223,0.0223,1183795.0],["1963-08-26",0.0224,0.0227,0.0224,0.0225,4030541.0],["1963-08-27",0.0225,0.0228,0.0221,0.0223,1719322.0],["1963-08-28",0.0223,0.0228,0.0223,0.0228,366413.0],["1963-08-29",0.0228,0.0229,0.0224,0.0227,958310.0],["1963-08-30",0.0227,0.0228,0.0224,0.0225,310042.0],["1963-09-03",0.0225,0.0227,0.0223,0.0223,873754.0],["1963-09-04",0.0223,0.0234,0.0221,0.0231,2790374.0],["1963-09-05",0.0231,0.0236,0.0228,0.0235,1071053.0],["1963-09-06",0.0235,0.024,0.0234,0.0236,3523200.0],["1963-09-09",0.0236,0.0242,0.0236,0.024,1522022.0],["1963-09-10",0.024,0.0249,0.0239,0.0246,2339405.0],["1963-09-11",0.0246,0.025,0.0243,0.0243,1888435.0],["1963-09-12",0.0243,0.0245,0.0238,0.024,3466829.0],["1963-09-13",0.024,0.024,0.0236,0.0239,704640.0],["1963-09-16",0.0239,0.0243,0.0239,0.0242,620083.0],["1963-09-17",0.0242,0.0246,0.0242,0.0242,1127424.0],["1963-09-18",0.0242,0.0246,0.0242,0.0242,958310.0],["1963-09-19",0.0242,0.025,0.0242,0.0247,1578394.0],["1963-09-20",0.0247,0.0254,0.0247,0.0247,3889613.0],["1963-09-23",0.0247,0.025,0.0247,0.0249,1381094.0],["1963-09-24",0.0249,0.0249,0.0243,0.0245,789197.0],["1963-09-25",0.0245,0.0249,0.0245,0.0245,1606579.0],["1963-09-26",0.0245,0.0247,0.0245,0.0246,591898.0],["1963-09-27",0.0246,0.0246,0.0243,0.0245,1522022.0],["1963-09-30",0.0245,0.025,0.0239,0.0239,2593075.0],["1963-10-01",0.024,0.0242,0.024,0.024,873754.0],["1963-10-02",0.024,0.0242,0.0239,0.024,1634765.0],["1963-10-03",0.024,0.0245,0.024,0.0245,535526.0],["1963-10-04",0.0245,0.0249,0.024,0.024,1099238.0],["1963-10-07",0.024,0.0242,0.0238,0.0242,1860250.0],["1963-10-08",0.0242,0.0242,0.024,0.024,648269.0],["1963-10-09",0.024,0.024,0.0238,0.0238,761011.0],["1963-10-10",0.0236,0.0236,0.0231,0.0231,761011.0],["1963-10-11",0.0231,0.0236,0.0231,0.0234,930125.0],["1963-10-14",0.0232,0.0232,0.0227,0.0228,732826.0],["1963-10-15",0.0228,0.0234,0.0225,0.0227,1409280.0],["1963-10-16",0.0227,0.0228,0.0225,0.0228,310042.0],["1963-10-17",0.0229,0.0236,0.0229,0.0236,2452147.0],["1963-10-18",0.0236,0.0236,0.0232,0.0232,1211981.0],["1963-10-21",0.0232,0.0234,0.0231,0.0231,620083.0],["1963-10-22",0.0231,0.0235,0.0223,0.0235,1775693.0],["1963-10-23",0.0235,0.0236,0.0234,0.0236,1127424.0],["1963-10-24",0.0236,0.0238,0.0234,0.0235,1296538.0],["1963-10-25",0.0235,0.0236,0.0231,0.0231,84557.0],["1963-10-28",0.0231,0.0234,0.0229,0.0232,1860250.0],["1963-10-29",0.0231,0.0231,0.0224,0.0224,1747507.0],["1963-10-30",0.0224,0.0224,0.022,0.0221,535526.0],["1963-10-31",0.0221,0.0221,0.022,0.022,1099238.0],["1963-11-01",0.022,0.0221,0.0214,0.0216,789197.0],["1963-11-04",0.0216,0.0218,0.0214,0.0218,1014682.0],["1963-11-06",0.0216,0.0216,0.0213,0.0213,901939.0],["1963-11-07",0.0213,0.0224,0.0213,0.0224,1578394.0],["1963-11-08",0.0224,0.0231,0.0223,0.0231,1775693.0],["1963-11-11",0.0231,0.0234,0.0231,0.0231,1972992.0],["1963-11-12",0.0231,0.0231,0.0216,0.0216,2452147.0],["1963-11-13",0.0216,0.0224,0.0214,0.0224,1324723.0],["1963-11-14",0.0224,0.0224,0.0217,0.0217,958310.0],["1963-11-15",0.0217,0.022,0.0217,0.0217,591898.0],["1963-11-18",0.0217,0.0217,0.0216,0.0216,761011.0],["1963-11-19",0.0216,0.0218,0.0216,0.0216,450970.0],["1963-11-20",0.0216,0.0221,0.0216,0.022,1381094.0],["1963-11-21",0.022,0.022,0.0217,0.0217,1127424.0],["1963-11-22",0.0217,0.0218,0.0209,0.0209,1578394.0],["1963-11-26",0.0209,0.0217,0.0209,0.0217,1352909.0],["1963-11-27",0.0217,0.0218,0.0214,0.0216,563712.0],["1963-11-29",0.0216,0.0221,0.0214,0.0217,620083.0],["1963-12-02",0.0217,0.0221,0.0217,0.0217,789197.0],["1963-12-03",0.0218,0.0221,0.0218,0.022,817382.0],["1963-12-04",0.022,0.0224,0.022,0.0221,1071053.0],["1963-12-05",0.0221,0.0228,0.0221,0.0227,1409280.0],["1963-12-06",0.0227,0.0231,0.0223,0.0224,789197.0],["1963-12-09",0.0223,0.0223,0.0221,0.0221,253670.0],["1963-12-10",0.0223,0.0225,0.0223,0.0223,817382.0],["1963-12-11",0.0223,0.0225,0.0223,0.0223,1183795.0],["1963-12-12",0.0223,0.0224,0.022,0.0223,1014682.0],["1963-12-13",0.0223,0.0223,0.0217,0.022,901939.0],["1963-12-16",0.0221,0.0224,0.0221,0.0221,958310.0],["1963-12-17",0.0221,0.0224,0.0221,0.0224,789197.0],["1963-12-18",0.0224,0.0228,0.0221,0.0221,3297715.0],["1963-12-19",0.0221,0.0223,0.0217,0.0217,2254848.0],["1963-12-20",0.0217,0.0217,0.0213,0.0214,1719322.0],["1963-12-23",0.0214,0.0214,0.0212,0.0212,422784.0],["1963-12-24",0.0212,0.0214,0.021,0.0212,1832064.0],["1963-12-26",0.0212,0.0216,0.021,0.0216,761011.0],["1963-12-27",0.0216,0.0217,0.0213,0.0213,817382.0],["1963-12-30",0.0213,0.0213,0.0209,0.0209,1296538.0],["1963-12-31",0.0209,0.021,0.0206,0.021,1775693.0],["1964-01-02",0.021,0.0213,0.021,0.0213,422784.0],["1964-01-03",0.0213,0.0214,0.0212,0.0214,422784.0],["1964-01-06",0.0214,0.0214,0.0209,0.0209,1042867.0],["1964-01-07",0.0209,0.0212,0.0198,0.0198,2846746.0],["1964-01-08",0.0198,0.0201,0.0198,0.0199,1691136.0],["1964-01-09",0.0199,0.0199,0.0194,0.0194,4509696.0],["1964-01-10",0.0194,0.0201,0.0191,0.0201,2001178.0],["1964-01-13",0.0201,0.0207,0.0198,0.0202,1099238.0],["1964-01-14",0.0201,0.0201,0.0196,0.0198,1522022.0],["1964-01-15",0.0196,0.0196,0.0195,0.0195,366413.0],["1964-01-16",0.0195,0.0203,0.0195,0.0199,1634765.0],["1964-01-17",0.0199,0.0209,0.0195,0.0207,2198477.0],["1964-01-20",0.0207,0.0207,0.0199,0.0199,1522022.0],["1964-01-21",0.0199,0.0199,0.0196,0.0196,873754.0],["1964-01-22",0.0196,0.0202,0.0196,0.0202,479155.0],["1964-01-23",0.0203,0.0213,0.0203,0.0206,3213158.0],["1964-01-24",0.0206,0.0207,0.0201,0.0205,1409280.0],["1964-01-27",0.0203,0.0203,0.0201,0.0201,479155.0],["1964-01-28",0.0201,0.0205,0.0201,0.0203,281856.0],["1964-01-29",0.0203,0.0203,0.0198,0.0198,817382.0],["1964-01-30",0.0198,0.0198,0.0196,0.0196,1493837.0],["1964-01-31",0.0196,0.0199,0.0196,0.0196,479155.0],["1964-02-03",0.0196,0.0199,0.0196,0.0198,704640.0],["1964-02-04",0.0198,0.0199,0.0198,0.0199,986496.0],["1964-02-05",0.0199,0.0199,0.0198,0.0199,310042.0],["1964-02-06",0.0199,0.0199,0.0198,0.0199,450970.0],["1964-02-07",0.0199,0.0199,0.0196,0.0198,648269.0],["1964-02-10",0.0198,0.0198,0.0195,0.0196,676454.0],["1964-02-11",0.0196,0.0199,0.0195,0.0196,704640.0],["1964-02-12",0.0196,0.0198,0.0196,0.0198,535526.0],["1964-02-13",0.0198,0.0199,0.0196,0.0196,817382.0],["1964-02-14",0.0196,0.0198,0.0196,0.0198,817382.0],["1964-02-17",0.0198,0.0198,0.0195,0.0196,817382.0],["1964-02-18",0.0196,0.0198,0.0196,0.0198,507341.0],["1964-02-19",0.0198,0.0198,0.0195,0.0196,1268352.0],["1964-02-20",0.0196,0.0199,0.0196,0.0198,789197.0],["1964-02-24",0.0196,0.0196,0.0194,0.0196,2311219.0],["1964-02-25",0.0196,0.0196,0.0195,0.0196,817382.0],["1964-02-26",0.0196,0.0198,0.0194,0.0194,986496.0],["1964-02-27",0.0194,0.0196,0.0194,0.0195,1211981.0],["1964-02-28",0.0195,0.0196,0.0195,0.0195,1211981.0],["1964-03-02",0.0195,0.0196,0.0192,0.0194,789197.0],["1964-03-03",0.0194,0.0194,0.0191,0.0191,1099238.0],["1964-03-04",0.0191,0.0191,0.0187,0.0188,1465651.0],["1964-03-05",0.0188,0.0191,0.0187,0.0187,817382.0],["1964-03-06",0.0187,0.019,0.0187,0.019,563712.0],["1964-03-09",0.019,0.0192,0.0188,0.0188,1465651.0],["1964-03-10",0.0188,0.0194,0.0188,0.0194,958310.0],["1964-03-11",0.0194,0.0196,0.0191,0.0192,1211981.0],["1964-03-12",0.0192,0.0195,0.019,0.0195,4368768.0],["1964-03-13",0.0195,0.0202,0.0195,0.0201,5749862.0],["1964-03-16",0.0201,0.0205,0.0201,0.0203,2339405.0],["1964-03-17",0.0202,0.0202,0.0196,0.0202,1719322.0],["1964-03-18",0.0202,0.0207,0.0199,0.0205,4115098.0],["1964-03-19",0.0205,0.0207,0.0205,0.0206,366413.0],["1964-03-20",0.0205,0.0205,0.0201,0.0202,1409280.0],["1964-03-23",0.0202,0.0205,0.0202,0.0205,507341.0],["1964-03-24",0.0203,0.0203,0.0199,0.0202,1071053.0],["1964-03-25",0.0202,0.0202,0.0198,0.0198,310042.0],["1964-03-26",0.0198,0.0201,0.0192,0.0198,1071053.0],["1964-03-30",0.0198,0.0202,0.0198,0.0199,2001178.0],["1964-03-31",0.0199,0.0199,0.0194,0.0194,930125.0],["1964-04-01",0.0194,0.0195,0.0192,0.0195,281856.0],["1964-04-02",0.0195,0.0198,0.0192,0.0198,1240166.0],["1964-04-03",0.0198,0.0201,0.0194,0.0201,2085734.0],["1964-04-06",0.0201,0.0209,0.0199,0.0209,4143283.0],["1964-04-07",0.0209,0.0217,0.0209,0.0213,1296538.0],["1964-04-08",0.0213,0.0223,0.0212,0.022,1803878.0],["1964-04-09",0.022,0.0223,0.0216,0.0216,535526.0],["1964-04-10",0.0217,0.0218,0.0217,0.0217,732826.0],["1964-04-13",0.0218,0.0224,0.0218,0.0224,1268352.0],["1964-04-14",0.0224,0.0225,0.0218,0.0221,1775693.0],["1964-04-15",0.0223,0.0228,0.0223,0.0227,2423962.0],["1964-04-16",0.0234,0.0245,0.0234,0.0242,4030541.0],["1964-04-17",0.0242,0.0243,0.0238,0.0242,2903117.0],["1964-04-20",0.024,0.024,0.0225,0.0225,2226662.0],["1964-04-21",0.0227,0.0231,0.0227,0.0229,507341.0],["1964-04-22",0.0229,0.0229,0.0228,0.0228,1719322.0],["1964-04-23",0.0228,0.0229,0.0228,0.0228,1550208.0],["1964-04-24",0.0225,0.0225,0.0223,0.0223,450970.0],["1964-04-27",0.022,0.022,0.021,0.0214,845568.0],["1964-04-28",0.0214,0.0223,0.0213,0.022,1071053.0],["1964-04-29",0.022,0.0221,0.0212,0.0212,1014682.0],["1964-04-30",0.0212,0.0214,0.0212,0.0213,422784.0],["1964-05-01",0.0212,0.0212,0.0202,0.0206,2254848.0],["1964-05-04",0.0206,0.0206,0.0203,0.0206,4086912.0],["1964-05-05",0.0203,0.0203,0.0201,0.0202,901939.0],["1964-05-06",0.0202,0.0202,0.0199,0.0201,253670.0],["1964-05-07",0.0201,0.0201,0.0198,0.0198,1211981.0],["1964-05-08",0.0198,0.0199,0.0196,0.0196,394598.0],["1964-05-11",0.0196,0.0199,0.0196,0.0196,761011.0],["1964-05-12",0.0196,0.0198,0.0195,0.0198,648269.0],["1964-05-13",0.0198,0.0198,0.0196,0.0196,507341.0],["1964-05-14",0.0196,0.0202,0.0196,0.0202,958310.0],["1964-05-15",0.0202,0.0202,0.0199,0.0202,930125.0],["1964-05-18",0.0202,0.0206,0.0199,0.0203,1127424.0],["1964-05-19",0.0203,0.0207,0.0202,0.0203,535526.0],["1964-05-20",0.0203,0.0206,0.0202,0.0206,281856.0],["1964-05-21",0.0206,0.021,0.0206,0.0207,901939.0],["1964-05-22",0.0207,0.0209,0.0206,0.0206,338227.0],["1964-05-25",0.0206,0.0206,0.0201,0.0201,535526.0],["1964-05-26",0.0201,0.0201,0.0201,0.0201,366413.0],["1964-05-27",0.0201,0.0203,0.0201,0.0203,563712.0],["1964-05-28",0.0205,0.0209,0.0205,0.0206,676454.0],["1964-06-01",0.0206,0.0206,0.0203,0.0203,450970.0],["1964-06-02",0.0203,0.0203,0.0199,0.0202,676454.0],["1964-06-03",0.0202,0.0202,0.0199,0.0199,563712.0],["1964-06-04",0.0199,0.0202,0.0198,0.0198,1014682.0],["1964-06-05",0.0198,0.0199,0.0198,0.0198,1099238.0],["1964-06-08",0.0198,0.0198,0.0196,0.0198,648269.0],["1964-06-09",0.0198,0.0201,0.0196,0.0201,507341.0],["1964-06-10",0.0201,0.0205,0.0201,0.0205,1803878.0],["1964-06-11",0.0205,0.0207,0.0205,0.0206,422784.0],["1964-06-12",0.0206,0.0209,0.0206,0.0209,422784.0],["1964-06-15",0.0209,0.021,0.0206,0.021,1211981.0],["1964-06-16",0.021,0.0212,0.0209,0.021,535526.0],["1964-06-17",0.0213,0.0217,0.0213,0.0217,1268352.0],["1964-06-18",0.0217,0.0221,0.0217,0.0218,4227840.0],["1964-06-19",0.0218,0.0221,0.0216,0.0216,1042867.0],["1964-06-22",0.0216,0.0216,0.0213,0.0213,422784.0],["1964-06-23",0.0213,0.0214,0.0212,0.0212,732826.0],["1964-06-24",0.0213,0.0214,0.0213,0.0214,450970.0],["1964-06-25",0.0214,0.0216,0.0212,0.0214,563712.0],["1964-06-26",0.0214,0.0218,0.0214,0.0216,591898.0],["1964-06-29",0.0216,0.0218,0.0216,0.0216,873754.0],["1964-06-30",0.0216,0.0217,0.0213,0.0216,1071053.0],["1964-07-01",0.0214,0.0214,0.0213,0.0214,253670.0],["1964-07-02",0.0214,0.0217,0.0213,0.0216,1916621.0],["1964-07-06",0.0216,0.0217,0.0214,0.0216,563712.0],["1964-07-07",0.0216,0.0216,0.0213,0.0213,450970.0],["1964-07-08",0.0213,0.0214,0.021,0.021,845568.0],["1964-07-09",0.021,0.0217,0.021,0.0217,1803878.0],["1964-07-10",0.0217,0.0217,0.0213,0.0214,479155.0],["1964-07-13",0.0214,0.0214,0.0214,0.0214,253670.0],["1964-07-14",0.0214,0.0214,0.0212,0.0212,535526.0],["1964-07-15",0.0212,0.0214,0.0212,0.0213,479155.0],["1964-07-16",0.0213,0.0213,0.0212,0.0212,732826.0],["1964-07-17",0.0212,0.0214,0.0212,0.0212,761011.0],["1964-07-20",0.0213,0.0213,0.0213,0.0213,845568.0],["1964-07-21",0.0213,0.0213,0.0212,0.0213,817382.0],["1964-07-22",0.0213,0.0213,0.0212,0.0212,479155.0],["1964-07-23",0.0212,0.0212,0.021,0.0212,535526.0],["1964-07-24",0.0212,0.0212,0.0206,0.0206,873754.0],["1964-07-27",0.0206,0.0209,0.0203,0.0205,873754.0],["1964-07-28",0.0203,0.0203,0.0198,0.0201,2818560.0],["1964-07-29",0.0201,0.0202,0.0199,0.0199,958310.0],["1964-07-30",0.0199,0.0201,0.0198,0.0198,676454.0],["1964-07-31",0.0199,0.0202,0.0199,0.0199,1014682.0],["1964-08-03",0.0199,0.0202,0.0199,0.0201,479155.0],["1964-08-04",0.0201,0.0201,0.0198,0.0198,732826.0],["1964-08-05",0.0198,0.0201,0.0195,0.0201,845568.0],["1964-08-06",0.0201,0.0201,0.0198,0.0198,1916621.0],["1964-08-07",0.0198,0.0203,0.0198,0.0203,3354086.0],["1964-08-10",0.0203,0.0203,0.0201,0.0203,338227.0],["1964-08-11",0.0203,0.0203,0.0199,0.0199,535526.0],["1964-08-12",0.0199,0.0199,0.0198,0.0198,676454.0],["1964-08-13",0.0199,0.0207,0.0199,0.0205,1071053.0],["1964-08-14",0.0205,0.0207,0.0203,0.0203,563712.0],["1964-08-17",0.0203,0.0206,0.0203,0.0203,1888435.0],["1964-08-18",0.0203,0.0205,0.0203,0.0203,1832064.0],["1964-08-19",0.0203,0.0205,0.0203,0.0203,789197.0],["1964-08-20",0.0203,0.0205,0.0203,0.0205,704640.0],["1964-08-21",0.0205,0.0205,0.0203,0.0205,535526.0],["1964-08-24",0.0205,0.0209,0.0205,0.0206,479155.0],["1964-08-25",0.0206,0.0207,0.0206,0.0206,281856.0],["1964-08-26",0.0206,0.0207,0.0205,0.0205,704640.0],["1964-08-27",0.0205,0.0207,0.0205,0.0207,253670.0],["1964-08-28",0.0207,0.0212,0.0207,0.0212,507341.0],["1964-08-31",0.0212,0.0212,0.0209,0.0209,873754.0],["1964-09-01",0.0209,0.0212,0.0209,0.0212,479155.0],["1964-09-02",0.0214,0.022,0.0214,0.0218,1381094.0],["1964-09-03",0.0218,0.0218,0.0214,0.0217,281856.0],["1964-09-04",0.0217,0.0217,0.0214,0.0216,253670.0],["1964-09-08",0.0216,0.0217,0.0212,0.0212,422784.0],["1964-09-09",0.0212,0.0213,0.021,0.021,422784.0],["1964-09-10",0.021,0.0213,0.021,0.0212,394598.0],["1964-09-11",0.0212,0.0214,0.0212,0.0212,704640.0],["1964-09-14",0.0212,0.0214,0.021,0.0213,563712.0],["1964-09-15",0.0212,0.0212,0.0209,0.021,310042.0],["1964-09-16",0.021,0.0212,0.021,0.021,394598.0],["1964-09-17",0.021,0.0212,0.021,0.0212,310042.0],["1964-09-18",0.0212,0.0212,0.0207,0.0212,986496.0],["1964-09-21",0.0212,0.022,0.0212,0.0218,1662950.0],["1964-09-22",0.0217,0.0217,0.0213,0.0217,422784.0],["1964-09-23",0.0216,0.0216,0.0213,0.0216,648269.0],["1964-09-24",0.0216,0.0216,0.0212,0.0214,394598.0],["1964-09-25",0.0214,0.0216,0.0213,0.0213,535526.0],["1964-09-28",0.0213,0.0213,0.0212,0.0212,281856.0],["1964-09-29",0.0212,0.0213,0.021,0.0213,338227.0],["1964-09-30",0.0213,0.0214,0.021,0.0213,563712.0],["1964-10-01",0.0216,0.0224,0.0216,0.0216,2593075.0],["1964-10-02",0.0217,0.022,0.0217,0.022,422784.0],["1964-10-05",0.0218,0.0218,0.0214,0.0214,648269.0],["1964-10-06",0.0213,0.0213,0.0212,0.0212,366413.0],["1964-10-07",0.0213,0.0214,0.0213,0.0213,394598.0],["1964-10-08",0.0213,0.0216,0.0213,0.0214,479155.0],["1964-10-09",0.0214,0.0216,0.0214,0.0214,535526.0],["1964-10-12",0.0214,0.0216,0.0214,0.0214,479155.0],["1964-10-13",0.0214,0.0216,0.0214,0.0214,535526.0],["1964-10-14",0.0214,0.0214,0.0213,0.0214,450970.0],["1964-10-15",0.0214,0.0214,0.021,0.021,1324723.0],["1964-10-16",0.021,0.0216,0.021,0.0216,732826.0],["1964-10-19",0.0216,0.0218,0.0214,0.0214,1409280.0],["1964-10-20",0.0214,0.0216,0.0214,0.0214,535526.0],["1964-10-21",0.0214,0.0217,0.0214,0.0214,563712.0],["1964-10-22",0.0214,0.022,0.0214,0.0216,958310.0],["1964-10-23",0.0216,0.022,0.0216,0.022,310042.0],["1964-10-26",0.022,0.0223,0.0218,0.022,1127424.0],["1964-10-27",0.022,0.0229,0.022,0.0228,2113920.0],["1964-10-28",0.0228,0.0231,0.0227,0.0228,2705818.0],["1964-10-29",0.0228,0.0229,0.0227,0.0229,901939.0],["1964-10-30",0.0231,0.0234,0.0231,0.0234,450970.0],["1964-11-02",0.0234,0.0236,0.0229,0.0229,1578394.0],["1964-11-04",0.0229,0.0231,0.0227,0.0227,704640.0],["1964-11-05",0.0227,0.0228,0.0227,0.0227,281856.0],["1964-11-06",0.0227,0.0227,0.0224,0.0224,591898.0],["1964-11-09",0.0224,0.0225,0.0223,0.0223,479155.0],["1964-11-10",0.0223,0.0223,0.0223,0.0223,338227.0],["1964-11-11",0.0223,0.0227,0.0223,0.0224,789197.0],["1964-11-12",0.0224,0.0225,0.0223,0.0223,450970.0],["1964-11-13",0.0223,0.0227,0.0223,0.0224,591898.0],["1964-11-16",0.0224,0.0227,0.0223,0.0224,873754.0],["1964-11-17",0.0224,0.0228,0.0223,0.0224,789197.0],["1964-11-18",0.0224,0.0227,0.0223,0.0223,310042.0],["1964-11-19",0.0223,0.0225,0.0223,0.0223,422784.0],["1964-11-20",0.0223,0.0223,0.0221,0.0221,507341.0],["1964-11-23",0.0221,0.0225,0.0221,0.0223,704640.0],["1964-11-24",0.0223,0.0223,0.0216,0.0223,4932480.0],["1964-11-25",0.0223,0.0223,0.022,0.0223,986496.0],["1964-11-27",0.0223,0.0228,0.0223,0.0225,563712.0],["1964-11-30",0.0225,0.0225,0.022,0.0224,986496.0],["1964-12-01",0.0224,0.0229,0.0224,0.0228,1127424.0],["1964-12-02",0.0227,0.0227,0.0221,0.0223,507341.0],["1964-12-03",0.0223,0.0224,0.0223,0.0224,225485.0],["1964-12-04",0.0224,0.0225,0.0223,0.0223,845568.0],["1964-12-07",0.0223,0.0224,0.0221,0.0224,1465651.0],["1964-12-08",0.0224,0.0225,0.0224,0.0224,620083.0],["1964-12-09",0.0224,0.0228,0.0224,0.0225,1803878.0],["1964-12-10",0.0225,0.0227,0.0224,0.0224,1775693.0],["1964-12-11",0.0224,0.0225,0.0224,0.0224,479155.0],["1964-12-14",0.0224,0.0225,0.0223,0.0225,873754.0],["1964-12-15",0.0225,0.0229,0.0225,0.0229,901939.0],["1964-12-16",0.0229,0.0232,0.0229,0.0232,1691136.0],["1964-12-17",0.0234,0.0238,0.0234,0.0235,1465651.0],["1964-12-18",0.0235,0.0249,0.0235,0.0247,2874931.0],["1964-12-21",0.0249,0.0253,0.0249,0.0251,1719322.0],["1964-12-22",0.0251,0.0257,0.0251,0.0253,1832064.0],["1964-12-23",0.0253,0.0253,0.0249,0.025,732826.0],["1964-12-24",0.025,0.0251,0.0249,0.0249,535526.0],["1964-12-28",0.0249,0.0253,0.0249,0.0249,1691136.0],["1964-12-29",0.0249,0.0251,0.0245,0.0249,986496.0],["1964-12-30",0.0249,0.0253,0.0249,0.0251,563712.0],["1964-12-31",0.0251,0.0253,0.0249,0.0249,1014682.0],["1965-01-04",0.0249,0.0257,0.0249,0.0257,1381094.0],["1965-01-05",0.0257,0.0268,0.0257,0.0267,2085734.0],["1965-01-06",0.0267,0.0268,0.026,0.0262,1578394.0],["1965-01-07",0.0262,0.0262,0.0258,0.026,2170291.0],["1965-01-08",0.026,0.0264,0.0258,0.026,1268352.0],["1965-01-11",0.0261,0.0267,0.0261,0.0267,591898.0],["1965-01-12",0.0268,0.0279,0.0268,0.0275,2705818.0],["1965-01-13",0.0276,0.0284,0.0276,0.0282,2931302.0],["1965-01-14",0.0282,0.0288,0.0273,0.0276,2987674.0],["1965-01-15",0.0275,0.0275,0.0272,0.0273,648269.0],["1965-01-18",0.0273,0.0279,0.0272,0.0277,1183795.0],["1965-01-19",0.0277,0.0284,0.0277,0.0284,1437466.0],["1965-01-20",0.0284,0.029,0.0282,0.0286,2113920.0],["1965-01-21",0.0286,0.0286,0.0283,0.0286,422784.0],["1965-01-22",0.0286,0.0287,0.0283,0.0286,1071053.0],["1965-01-25",0.0284,0.0284,0.028,0.0283,1042867.0],["1965-01-26",0.0283,0.0283,0.0272,0.0272,1324723.0],["1965-01-27",0.0272,0.0272,0.0264,0.0268,1127424.0],["1965-01-28",0.0268,0.0273,0.0265,0.0273,958310.0],["1965-01-29",0.0273,0.0275,0.0273,0.0275,281856.0],["1965-02-01",0.0276,0.028,0.0276,0.0276,845568.0],["1965-02-02",0.0277,0.028,0.0277,0.0277,450970.0],["1965-02-03",0.0277,0.0279,0.0276,0.0277,648269.0],["1965-02-04",0.0277,0.0279,0.0276,0.0279,1014682.0],["1965-02-05",0.0279,0.028,0.0277,0.0277,507341.0],["1965-02-08",0.0277,0.0277,0.0275,0.0277,1522022.0],["1965-02-09",0.0277,0.028,0.0277,0.028,479155.0],["1965-02-10",0.028,0.0282,0.0275,0.0275,507341.0],["1965-02-11",0.0275,0.0277,0.0267,0.0268,1550208.0],["1965-02-12",0.0269,0.0273,0.0269,0.0272,310042.0],["1965-02-15",0.0272,0.0275,0.0271,0.0273,535526.0],["1965-02-16",0.0272,0.0272,0.0269,0.0269,1381094.0],["1965-02-17",0.0269,0.0273,0.0269,0.0273,6059904.0],["1965-02-18",0.0273,0.0279,0.0271,0.0276,1042867.0],["1965-02-19",0.0276,0.0282,0.0276,0.028,873754.0],["1965-02-23",0.028,0.0282,0.0279,0.028,450970.0],["1965-02-24",0.028,0.0282,0.0277,0.0282,591898.0],["1965-02-25",0.0282,0.0283,0.0279,0.0283,479155.0],["1965-02-26",0.0283,0.0293,0.0282,0.029,2423962.0],["1965-03-01",0.0291,0.0299,0.0291,0.0299,1832064.0],["1965-03-02",0.0299,0.0299,0.0294,0.0295,1268352.0],["1965-03-03",0.0297,0.0301,0.0297,0.0298,1268352.0],["1965-03-04",0.0298,0.0302,0.0298,0.0301,930125.0],["1965-03-05",0.0301,0.0301,0.0288,0.0293,845568.0],["1965-03-08",0.0294,0.0299,0.0294,0.0297,394598.0],["1965-03-09",0.0297,0.0297,0.0294,0.0297,338227.0],["1965-03-10",0.0297,0.0297,0.0295,0.0295,366413.0],["1965-03-11",0.0294,0.0294,0.029,0.0291,901939.0],["1965-03-12",0.0291,0.0291,0.0283,0.0286,676454.0],["1965-03-15",0.0286,0.0288,0.0286,0.0286,563712.0],["1965-03-16",0.0286,0.0286,0.0276,0.028,479155.0],["1965-03-17",0.028,0.028,0.0272,0.0273,676454.0],["1965-03-18",0.0273,0.0279,0.0272,0.0277,620083.0],["1965-03-19",0.0277,0.0279,0.0273,0.0273,648269.0],["1965-03-22",0.0273,0.0275,0.0271,0.0273,169114.0],["1965-03-23",0.0273,0.0273,0.0271,0.0273,112742.0],["1965-03-24",0.0273,0.0276,0.0269,0.0276,873754.0],["1965-03-25",0.0276,0.0279,0.0275,0.0276,450970.0],["1965-03-26",0.0276,0.0277,0.0275,0.0275,366413.0],["1965-03-29",0.0276,0.0277,0.027,0.0274,450970.0],["1965-03-30",0.0272,0.0272,0.0268,0.0269,479155.0],["1965-03-31",0.0269,0.0272,0.0268,0.0268,253670.0],["1965-04-01",0.0268,0.0274,0.0268,0.0274,450970.0],["1965-04-02",0.0274,0.0277,0.027,0.0276,1240166.0],["1965-04-05",0.0276,0.0283,0.0276,0.0279,1691136.0],["1965-04-06",0.0279,0.028,0.0273,0.0273,535526.0],["1965-04-07",0.0273,0.0274,0.027,0.027,422784.0],["1965-04-08",0.027,0.0279,0.027,0.0279,1550208.0],["1965-04-09",0.028,0.0291,0.028,0.029,2959488.0],["1965-04-12",0.029,0.0292,0.0288,0.0288,958310.0],["1965-04-13",0.0288,0.0297,0.0283,0.0297,3466829.0],["1965-04-14",0.0294,0.0294,0.029,0.0294,366413.0],["1965-04-15",0.0294,0.0294,0.0284,0.029,591898.0],["1965-04-19",0.029,0.0291,0.0288,0.0288,479155.0],["1965-04-20",0.0288,0.029,0.0286,0.029,761011.0],["1965-04-21",0.029,0.029,0.0284,0.0284,310042.0],["1965-04-22",0.0286,0.0292,0.0286,0.0288,563712.0],["1965-04-23",0.0288,0.0292,0.0288,0.029,620083.0],["1965-04-26",0.0291,0.0295,0.0291,0.0294,1465651.0],["1965-04-27",0.0294,0.0295,0.0288,0.0291,1155610.0],["1965-04-28",0.0291,0.0295,0.0283,0.0283,930125.0],["1965-04-29",0.0283,0.0288,0.0281,0.0283,1183795.0],["1965-04-30",0.0283,0.0288,0.0283,0.0283,732826.0],["1965-05-03",0.0284,0.0288,0.0284,0.0286,1071053.0],["1965-05-04",0.0286,0.0295,0.0283,0.0291,2452147.0],["1965-05-05",0.0294,0.0302,0.0294,0.0302,2311219.0],["1965-05-06",0.0302,0.032,0.0301,0.032,3748685.0],["1965-05-07",0.0319,0.0319,0.0312,0.0312,1437466.0],["1965-05-10",0.0312,0.0317,0.0312,0.0312,676454.0],["1965-05-11",0.0312,0.0316,0.0308,0.0312,1803878.0],["1965-05-12",0.0312,0.0324,0.0312,0.0324,1916621.0],["1965-05-13",0.0324,0.0327,0.0321,0.0326,2170291.0],["1965-05-14",0.0326,0.0334,0.0324,0.0334,3495014.0],["1965-05-17",0.0334,0.0335,0.0328,0.0328,1719322.0],["1965-05-18",0.0328,0.0331,0.0327,0.0331,1662950.0],["1965-05-19",0.0331,0.0335,0.0331,0.0332,1888435.0],["1965-05-20",0.0328,0.0334,0.0328,0.0332,2846746.0],["1965-05-21",0.0328,0.0328,0.0323,0.0323,1127424.0],["1965-05-24",0.0323,0.0326,0.0317,0.0326,901939.0],["1965-05-25",0.0324,0.0324,0.0319,0.0323,986496.0],["1965-05-26",0.0323,0.0324,0.0317,0.0319,732826.0],["1965-05-27",0.0316,0.0316,0.0303,0.0312,1691136.0],["1965-05-28",0.0313,0.0316,0.0313,0.0314,535526.0],["1965-06-01",0.0316,0.0331,0.0316,0.0327,1465651.0],["1965-06-02",0.0327,0.0328,0.0321,0.0323,4115098.0],["1965-06-03",0.0328,0.0335,0.0328,0.0328,2170291.0],["1965-06-04",0.0328,0.0339,0.0328,0.0339,2564890.0],["1965-06-07",0.0339,0.0341,0.0332,0.0334,2198477.0],["1965-06-08",0.0334,0.0346,0.0334,0.0334,1268352.0],["1965-06-09",0.0332,0.0332,0.0328,0.0328,1127424.0],["1965-06-10",0.0328,0.0328,0.0303,0.0314,4537882.0],["1965-06-11",0.0314,0.0314,0.0303,0.0306,958310.0],["1965-06-14",0.0306,0.0313,0.0292,0.0292,2001178.0],["1965-06-15",0.0292,0.0312,0.0284,0.0312,2423962.0],["1965-06-16",0.0312,0.0323,0.031,0.0317,1042867.0],["1965-06-17",0.0317,0.0319,0.0313,0.0319,169114.0],["1965-06-18",0.0317,0.0317,0.0314,0.0316,338227.0],["1965-06-21",0.0313,0.0313,0.0299,0.0301,845568.0],["1965-06-22",0.0301,0.0308,0.0299,0.0306,563712.0],["1965-06-23",0.0306,0.0313,0.0302,0.0302,620083.0],["1965-06-24",0.0302,0.0302,0.0295,0.0298,1916621.0],["1965-06-25",0.0298,0.0303,0.0298,0.0299,1324723.0],["1965-06-28",0.0297,0.0297,0.0292,0.0294,1493837.0],["1965-06-29",0.0294,0.0303,0.0291,0.0303,1634765.0],["1965-06-30",0.0305,0.0312,0.0305,0.0309,817382.0],["1965-07-01",0.0308,0.0308,0.0301,0.0303,958310.0],["1965-07-02",0.0303,0.0313,0.0302,0.031,1155610.0],["1965-07-06",0.031,0.0316,0.0308,0.0316,676454.0],["1965-07-07",0.0314,0.0314,0.0312,0.0312,450970.0],["1965-07-08",0.0312,0.0326,0.0312,0.0326,1634765.0],["1965-07-09",0.0326,0.033,0.0324,0.0326,761011.0],["1965-07-12",0.0323,0.0323,0.0319,0.0319,761011.0],["1965-07-13",0.0319,0.0319,0.0312,0.0312,535526.0],["1965-07-14",0.0312,0.0316,0.031,0.0316,253670.0],["1965-07-15",0.0316,0.0317,0.0312,0.0314,422784.0],["1965-07-16",0.0313,0.0313,0.031,0.0313,507341.0],["1965-07-19",0.0313,0.032,0.031,0.0319,2649446.0],["1965-07-20",0.0319,0.0321,0.0316,0.0317,2508518.0],["1965-07-21",0.0317,0.0319,0.0313,0.0314,1211981.0],["1965-07-22",0.0314,0.032,0.0314,0.0319,1127424.0],["1965-07-23",0.0319,0.0324,0.0317,0.0317,958310.0],["1965-07-26",0.0319,0.032,0.0319,0.032,1183795.0],["1965-07-27",0.0323,0.0328,0.0323,0.0323,2846746.0],["1965-07-28",0.0323,0.0326,0.032,0.0321,1240166.0],["1965-07-29",0.0321,0.0327,0.0321,0.0323,1465651.0],["1965-07-30",0.0327,0.0337,0.0327,0.0335,5637120.0],["1965-08-02",0.0335,0.0341,0.0331,0.0331,1832064.0],["1965-08-03",0.033,0.033,0.0326,0.033,1381094.0],["1965-08-04",0.033,0.0334,0.0326,0.033,2564890.0],["1965-08-05",0.033,0.0337,0.0328,0.0332,1268352.0],["1965-08-06",0.0332,0.0332,0.0328,0.0328,310042.0],["1965-08-09",0.0328,0.0332,0.0326,0.033,1409280.0],["1965-08-10",0.033,0.0331,0.0328,0.033,450970.0],["1965-08-11",0.033,0.0331,0.0328,0.0328,901939.0],["1965-08-12",0.0328,0.0341,0.0327,0.0338,1691136.0],["1965-08-13",0.0341,0.035,0.0341,0.0349,2142106.0],["1965-08-16",0.0349,0.0352,0.0345,0.0348,2395776.0],["1965-08-17",0.0348,0.0348,0.0345,0.0348,281856.0],["1965-08-18",0.0348,0.0367,0.0346,0.0364,5890790.0],["1965-08-19",0.0364,0.0368,0.0357,0.036,3889613.0],["1965-08-20",0.036,0.0371,0.0354,0.0368,1719322.0],["1965-08-23",0.0368,0.0372,0.0366,0.0367,1832064.0],["1965-08-24",0.0367,0.0379,0.0367,0.0377,2621261.0],["1965-08-25",0.0377,0.0381,0.0375,0.0379,2480333.0],["1965-08-26",0.0379,0.0389,0.0375,0.0389,2931302.0],["1965-08-27",0.0388,0.0388,0.0378,0.0382,1972992.0],["1965-08-30",0.0379,0.0379,0.0372,0.0372,1860250.0],["1965-08-31",0.0372,0.0372,0.0359,0.0364,3241344.0],["1965-09-01",0.0364,0.0364,0.035,0.0356,5129779.0],["1965-09-02",0.0361,0.0368,0.0361,0.0368,704640.0],["1965-09-03",0.0375,0.0392,0.0375,0.039,2452147.0],["1965-09-07",0.039,0.0394,0.0388,0.0388,1634765.0],["1965-09-08",0.0385,0.0385,0.0368,0.0371,845568.0],["1965-09-09",0.0374,0.0378,0.0374,0.0375,1719322.0],["1965-09-10",0.0375,0.0375,0.0364,0.037,620083.0],["1965-09-13",0.037,0.0377,0.037,0.0372,2339405.0],["1965-09-14",0.0372,0.0375,0.0372,0.0375,620083.0],["1965-09-15",0.0375,0.0378,0.0372,0.0378,2536704.0],["1965-09-16",0.0375,0.0375,0.0375,0.0375,1211981.0],["1965-09-17",0.0372,0.0372,0.037,0.037,2987674.0],["1965-09-20",0.037,0.0374,0.0368,0.0372,4453325.0],["1965-09-21",0.0372,0.0379,0.0372,0.0372,3748685.0],["1965-09-22",0.0372,0.0378,0.0372,0.0378,1522022.0],["1965-09-23",0.0378,0.0379,0.0371,0.0371,1493837.0],["1965-09-24",0.0371,0.0382,0.0371,0.0382,2029363.0],["1965-09-27",0.0386,0.0408,0.0386,0.0404,5806234.0],["1965-09-28",0.0405,0.0414,0.0405,0.0411,2226662.0],["1965-09-29",0.0411,0.0418,0.0408,0.0415,2649446.0],["1965-09-30",0.0414,0.0414,0.0398,0.0404,2029363.0],["1965-10-01",0.0404,0.0404,0.0398,0.0404,4566067.0],["1965-10-04",0.0407,0.0414,0.0407,0.0412,1071053.0],["1965-10-05",0.0415,0.0425,0.0415,0.0419,2677632.0],["1965-10-06",0.0419,0.0425,0.0411,0.0415,1719322.0],["1965-10-07",0.0415,0.0415,0.0409,0.0411,732826.0],["1965-10-08",0.0409,0.0409,0.0405,0.0409,479155.0],["1965-10-11",0.0411,0.0419,0.0411,0.0415,1352909.0],["1965-10-12",0.0415,0.0418,0.0409,0.0409,1352909.0],["1965-10-13",0.0409,0.0414,0.0405,0.0408,253670.0],["1965-10-14",0.0408,0.0408,0.0401,0.0404,648269.0],["1965-10-15",0.0404,0.0405,0.04,0.0404,479155.0],["1965-10-18",0.0404,0.0411,0.0394,0.04,1127424.0],["1965-10-19",0.0398,0.0398,0.0391,0.0396,2029363.0],["1965-10-20",0.0396,0.0397,0.0386,0.0386,1296538.0],["1965-10-21",0.0386,0.0387,0.0368,0.0376,2564890.0],["1965-10-22",0.0376,0.0386,0.0375,0.0379,2987674.0],["1965-10-25",0.0379,0.0379,0.0372,0.0372,761011.0],["1965-10-26",0.0379,0.0387,0.0379,0.0387,817382.0],["1965-10-27",0.0387,0.0393,0.0376,0.038,1944806.0],["1965-10-28",0.038,0.0382,0.0373,0.0378,2113920.0],["1965-10-29",0.0378,0.0379,0.0371,0.0379,2536704.0],["1965-11-01",0.0379,0.0386,0.0379,0.0383,1493837.0],["1965-11-03",0.0383,0.0396,0.0382,0.0393,2001178.0],["1965-11-04",0.0393,0.0394,0.0384,0.0391,2339405.0],["1965-11-05",0.0391,0.0394,0.0389,0.0393,1127424.0],["1965-11-08",0.0393,0.0396,0.0387,0.039,1888435.0],["1965-11-09",0.039,0.0391,0.0389,0.0389,479155.0],["1965-11-10",0.0389,0.0394,0.0387,0.0393,901939.0],["1965-11-11",0.0393,0.0396,0.0387,0.0396,1493837.0],["1965-11-12",0.0396,0.0407,0.0394,0.0405,1324723.0],["1965-11-15",0.0415,0.042,0.0415,0.0418,2113920.0],["1965-11-16",0.0418,0.0419,0.0414,0.0416,648269.0],["1965-11-17",0.0415,0.0415,0.0408,0.0408,789197.0],["1965-11-18",0.0407,0.0407,0.0404,0.0404,479155.0],["1965-11-19",0.04,0.04,0.0394,0.0394,479155.0],["1965-11-22",0.0394,0.0397,0.039,0.0397,901939.0],["1965-11-23",0.0397,0.04,0.0394,0.04,817382.0],["1965-11-24",0.04,0.0401,0.0391,0.0401,563712.0],["1965-11-26",0.0401,0.0407,0.0398,0.0398,930125.0],["1965-11-29",0.04,0.0409,0.04,0.0407,1211981.0],["1965-11-30",0.0407,0.0408,0.0396,0.0401,1211981.0],["1965-12-01",0.0401,0.0402,0.0398,0.0402,958310.0],["1965-12-02",0.0402,0.0405,0.0394,0.0404,1916621.0],["1965-12-03",0.0404,0.0405,0.0398,0.0398,1634765.0],["1965-12-06",0.0391,0.0391,0.0382,0.039,1352909.0],["1965-12-07",0.039,0.0393,0.0386,0.0387,986496.0],["1965-12-08",0.0387,0.0396,0.0384,0.0384,817382.0],["1965-12-09",0.0384,0.039,0.0379,0.0387,2677632.0],["1965-12-10",0.0387,0.0402,0.0387,0.0398,1155610.0],["1965-12-13",0.0398,0.0404,0.0397,0.0402,817382.0],["1965-12-14",0.0402,0.0404,0.0398,0.0401,1268352.0],["1965-12-15",0.0401,0.0402,0.04,0.0402,1691136.0],["1965-12-16",0.0404,0.0414,0.0404,0.0411,5242522.0],["1965-12-17",0.0409,0.0409,0.0402,0.0407,901939.0],["1965-12-20",0.0407,0.0407,0.0404,0.0404,1155610.0],["1965-12-21",0.0407,0.0412,0.0407,0.0407,1155610.0],["1965-12-22",0.0407,0.0409,0.0404,0.0405,1155610.0],["1965-12-23",0.0405,0.0409,0.0402,0.0409,1832064.0],["1965-12-27",0.0409,0.0409,0.0405,0.0405,507341.0],["1965-12-28",0.0408,0.0408,0.0393,0.0393,732826.0],["1965-12-29",0.0397,0.043,0.0397,0.04,5242522.0],["1965-12-30",0.04,0.043,0.0393,0.0393,2564890.0],["1965-12-31",0.0394,0.043,0.0394,0.0396,2001178.0],["1966-01-03",0.0423,0.0437,0.0423,0.0427,3325901.0],["1966-01-04",0.0427,0.043,0.042,0.042,1240166.0],["1966-01-05",0.042,0.0425,0.0418,0.042,901939.0],["1966-01-06",0.042,0.0423,0.0415,0.0418,1014682.0],["1966-01-07",0.0418,0.042,0.0415,0.0415,535526.0],["1966-01-10",0.0415,0.0418,0.0411,0.0414,535526.0],["1966-01-11",0.0414,0.0419,0.0411,0.0411,591898.0],["1966-01-12",0.0411,0.0412,0.0411,0.0412,1493837.0],["1966-01-13",0.0415,0.042,0.0415,0.0415,1860250.0],["1966-01-14",0.0415,0.0416,0.0408,0.0408,507341.0],["1966-01-17",0.0409,0.0412,0.0409,0.0411,704640.0],["1966-01-18",0.0409,0.0409,0.0404,0.0407,479155.0],["1966-01-19",0.0404,0.0404,0.0396,0.04,1240166.0],["1966-01-20",0.04,0.0401,0.0389,0.04,1071053.0],["1966-01-21",0.04,0.04,0.0394,0.04,845568.0],["1966-01-24",0.04,0.0407,0.0398,0.0398,1381094.0],["1966-01-25",0.0398,0.0411,0.0398,0.0405,2170291.0],["1966-01-26",0.0405,0.0412,0.0401,0.0401,817382.0],["1966-01-27",0.0401,0.0405,0.0401,0.0401,479155.0],["1966-01-28",0.0402,0.0407,0.0402,0.0404,479155.0],["1966-01-31",0.0404,0.0411,0.0404,0.0411,563712.0],["1966-02-01",0.0408,0.0408,0.0402,0.0402,591898.0],["1966-02-02",0.0402,0.0408,0.0402,0.0407,761011.0],["1966-02-03",0.0409,0.0414,0.0409,0.0409,535526.0],["1966-02-04",0.0409,0.0425,0.0409,0.0422,1550208.0],["1966-02-07",0.0422,0.0436,0.0422,0.0429,1437466.0],["1966-02-08",0.0429,0.0438,0.0425,0.0432,1803878.0],["1966-02-09",0.0432,0.0447,0.0432,0.0441,3495014.0],["1966-02-10",0.0443,0.0451,0.0443,0.0443,1803878.0],["1966-02-11",0.0443,0.0447,0.0437,0.0444,1775693.0],["1966-02-14",0.0444,0.0463,0.0444,0.0459,1860250.0],["1966-02-15",0.0465,0.0473,0.0465,0.0472,2001178.0],["1966-02-16",0.0472,0.0479,0.0467,0.0476,1296538.0],["1966-02-17",0.0476,0.0479,0.0466,0.0474,1803878.0],["1966-02-18",0.0474,0.0479,0.0472,0.0476,1183795.0],["1966-02-21",0.0476,0.0477,0.0454,0.0465,1465651.0],["1966-02-23",0.0463,0.0463,0.0455,0.0455,817382.0],["1966-02-24",0.0455,0.0456,0.0448,0.0454,704640.0],["1966-02-25",0.0456,0.0465,0.0456,0.0465,704640.0],["1966-02-28",0.0465,0.0465,0.0459,0.0465,1014682.0],["1966-03-01",0.0465,0.0469,0.0462,0.0462,817382.0],["1966-03-02",0.0462,0.0462,0.0454,0.0454,2395776.0],["1966-03-03",0.0454,0.0461,0.0451,0.0461,901939.0],["1966-03-04",0.0461,0.0465,0.0458,0.0461,620083.0],["1966-03-07",0.0461,0.0461,0.0448,0.0448,648269.0],["1966-03-08",0.0448,0.0449,0.0436,0.0441,1550208.0],["1966-03-09",0.0445,0.0463,0.0445,0.0463,1803878.0],["1966-03-10",0.0465,0.0476,0.0465,0.047,2113920.0],["1966-03-11",0.0472,0.0479,0.0472,0.0479,1578394.0],["1966-03-14",0.0479,0.0481,0.0472,0.0479,1522022.0],["1966-03-15",0.0479,0.0479,0.0467,0.0473,5017037.0],["1966-03-16",0.0473,0.049,0.0472,0.049,1944806.0],["1966-03-17",0.0491,0.0502,0.0491,0.0502,1381094.0],["1966-03-18",0.0502,0.0524,0.0499,0.0524,3297715.0],["1966-03-21",0.0524,0.0528,0.051,0.0517,1522022.0],["1966-03-22",0.0513,0.0513,0.0509,0.0509,1550208.0],["1966-03-23",0.0506,0.0506,0.0498,0.0498,1042867.0],["1966-03-24",0.0498,0.0501,0.0494,0.0498,817382.0],["1966-03-25",0.0498,0.0498,0.049,0.0498,1268352.0],["1966-03-28",0.0501,0.0526,0.0501,0.052,1409280.0],["1966-03-29",0.0521,0.0527,0.0521,0.0523,1719322.0],["1966-03-30",0.0521,0.0521,0.051,0.051,1409280.0],["1966-03-31",0.051,0.0514,0.0507,0.0514,479155.0],["1966-04-01",0.0514,0.0532,0.0514,0.0531,1578394.0],["1966-04-04",0.0534,0.0556,0.0534,0.0556,2564890.0],["1966-04-05",0.0556,0.0565,0.0546,0.0559,2931302.0],["1966-04-06",0.0559,0.0568,0.0552,0.0568,1803878.0],["1966-04-07",0.0568,0.0575,0.0561,0.0564,1522022.0],["1966-04-11",0.0565,0.0582,0.0565,0.0582,3523200.0],["1966-04-12",0.0582,0.0604,0.0579,0.0602,1888435.0],["1966-04-13",0.0602,0.0602,0.0582,0.0597,2057549.0],["1966-04-14",0.0599,0.0618,0.0599,0.0602,4368768.0],["1966-04-15",0.0602,0.0608,0.0602,0.0608,1155610.0],["1966-04-18",0.0607,0.0607,0.0593,0.0593,1606579.0],["1966-04-19",0.0593,0.0604,0.059,0.0596,930125.0],["1966-04-20",0.06,0.061,0.06,0.0602,1071053.0],["1966-04-21",0.0602,0.0602,0.0589,0.0589,281856.0],["1966-04-22",0.0586,0.0586,0.0543,0.0552,7807411.0],["1966-04-25",0.0552,0.0565,0.0546,0.0565,3748685.0],["1966-04-26",0.0565,0.0568,0.0557,0.056,704640.0],["1966-04-27",0.0546,0.0546,0.0518,0.0532,3974170.0],["1966-04-28",0.0532,0.0539,0.0523,0.0539,3044045.0],["1966-04-29",0.0546,0.0554,0.0546,0.0554,1578394.0],["1966-05-02",0.0556,0.0561,0.0556,0.0556,817382.0],["1966-05-03",0.0553,0.0553,0.0541,0.0543,1099238.0],["1966-05-04",0.0542,0.0542,0.0528,0.0542,2029363.0],["1966-05-05",0.0536,0.0536,0.0499,0.0499,3184973.0],["1966-05-06",0.0499,0.0509,0.0474,0.0509,4143283.0],["1966-05-09",0.0505,0.0505,0.0478,0.0482,3072230.0],["1966-05-10",0.0482,0.0498,0.0482,0.0495,2395776.0],["1966-05-11",0.0495,0.0505,0.0493,0.0495,1296538.0],["1966-05-12",0.0495,0.05,0.0474,0.0484,1155610.0],["1966-05-13",0.0481,0.0481,0.0468,0.0468,2987674.0],["1966-05-16",0.0468,0.0482,0.0452,0.046,2621261.0],["1966-05-17",0.046,0.0467,0.045,0.0457,1606579.0],["1966-05-18",0.0459,0.0482,0.0459,0.0478,1606579.0],["1966-05-19",0.048,0.0499,0.048,0.0484,1352909.0],["1966-05-20",0.0484,0.0496,0.0478,0.0496,986496.0],["1966-05-23",0.0499,0.0509,0.0499,0.0509,761011.0],["1966-05-24",0.0509,0.0524,0.0509,0.0521,1691136.0],["1966-05-25",0.0521,0.0525,0.051,0.0511,845568.0],["1966-05-26",0.0511,0.0521,0.0509,0.0513,2254848.0],["1966-05-27",0.0513,0.0517,0.0505,0.0511,1860250.0],["1966-05-31",0.0511,0.0511,0.05,0.0509,2001178.0],["1966-06-01",0.0509,0.0509,0.0505,0.0507,930125.0],["1966-06-02",0.0507,0.051,0.0506,0.0506,620083.0],["1966-06-03",0.0506,0.051,0.0505,0.051,901939.0],["1966-06-06",0.0509,0.0509,0.0504,0.0506,366413.0],["1966-06-07",0.0506,0.0506,0.05,0.0504,789197.0],["1966-06-08",0.0505,0.0514,0.0502,0.0514,1071053.0],["1966-06-09",0.0514,0.0521,0.051,0.0521,901939.0],["1966-06-10",0.0521,0.0538,0.052,0.0536,1183795.0],["1966-06-13",0.0536,0.0543,0.0532,0.0543,2790374.0],["1966-06-14",0.0543,0.0543,0.0532,0.0542,2593075.0],["1966-06-15",0.0542,0.0542,0.0536,0.0538,2170291.0],["1966-06-16",0.0534,0.0534,0.0521,0.0521,2677632.0],["1966-06-17",0.0521,0.0523,0.0513,0.0518,817382.0],["1966-06-20",0.0514,0.0514,0.0507,0.0509,1268352.0],["1966-06-21",0.0509,0.051,0.0505,0.051,732826.0],["1966-06-22",0.0509,0.0509,0.05,0.0509,1747507.0],["1966-06-23",0.0509,0.0517,0.0507,0.0514,3156787.0],["1966-06-24",0.0513,0.0513,0.0495,0.05,1578394.0],["1966-06-27",0.05,0.0506,0.0491,0.0495,1634765.0],["1966-06-28",0.0495,0.0502,0.048,0.0502,1268352.0],["1966-06-29",0.0502,0.0506,0.0489,0.0489,1155610.0],["1966-06-30",0.0489,0.0495,0.0477,0.0493,1578394.0],["1966-07-01",0.0498,0.0505,0.0498,0.0502,1578394.0],["1966-07-05",0.0502,0.0514,0.05,0.0513,1775693.0],["1966-07-06",0.0513,0.0525,0.051,0.0514,4904294.0],["1966-07-07",0.0521,0.0536,0.0521,0.0536,2846746.0],["1966-07-08",0.0536,0.0543,0.0535,0.0541,1296538.0],["1966-07-11",0.0541,0.055,0.0539,0.0539,2198477.0],["1966-07-12",0.0539,0.0547,0.0538,0.0541,1324723.0],["1966-07-13",0.0541,0.0546,0.0538,0.0546,845568.0],["1966-07-14",0.0547,0.0559,0.0547,0.0554,3269530.0],["1966-07-15",0.0554,0.0559,0.0554,0.0559,2085734.0],["1966-07-18",0.0559,0.0564,0.0554,0.0556,1662950.0],["1966-07-19",0.0556,0.0559,0.0538,0.0541,1437466.0],["1966-07-20",0.0541,0.0546,0.0534,0.0534,958310.0],["1966-07-21",0.0534,0.0538,0.0529,0.0535,1634765.0],["1966-07-22",0.0536,0.0546,0.0536,0.0542,817382.0],["1966-07-25",0.0539,0.0539,0.0527,0.0528,1522022.0],["1966-07-26",0.0528,0.0532,0.0524,0.0532,2311219.0],["1966-07-27",0.0546,0.0552,0.0546,0.0546,817382.0],["1966-07-28",0.0546,0.0554,0.0545,0.0545,1071053.0],["1966-07-29",0.0545,0.0549,0.0545,0.0545,789197.0],["1966-08-01",0.0543,0.0543,0.0532,0.0532,2762189.0],["1966-08-02",0.0532,0.0538,0.0531,0.0534,1071053.0],["1966-08-03",0.0534,0.0546,0.0534,0.0546,1014682.0],["1966-08-04",0.0549,0.0553,0.0549,0.0549,450970.0],["1966-08-05",0.0549,0.0552,0.0543,0.0543,535526.0],["1966-08-08",0.0542,0.0542,0.0535,0.0542,648269.0],["1966-08-09",0.0542,0.0547,0.0538,0.0545,789197.0],["1966-08-10",0.0545,0.0545,0.0538,0.0538,253670.0],["1966-08-11",0.0538,0.0549,0.0538,0.0549,1268352.0],["1966-08-12",0.0552,0.0557,0.0552,0.0554,1522022.0],["1966-08-15",0.0554,0.0559,0.0553,0.0554,732826.0],["1966-08-16",0.0552,0.0552,0.0541,0.0543,1042867.0],["1966-08-17",0.0543,0.0547,0.0541,0.0543,1211981.0],["1966-08-18",0.0543,0.055,0.0541,0.0547,1014682.0],["1966-08-19",0.0547,0.0553,0.0543,0.0547,1324723.0],["1966-08-22",0.0542,0.0542,0.0527,0.0531,1803878.0],["1966-08-23",0.0531,0.0541,0.0527,0.0539,1409280.0],["1966-08-24",0.0539,0.055,0.0539,0.055,1437466.0],["1966-08-25",0.055,0.0552,0.0538,0.0541,930125.0],["1966-08-26",0.052,0.052,0.0493,0.0496,2762189.0],["1966-08-29",0.0495,0.0495,0.048,0.0482,1493837.0],["1966-08-30",0.0482,0.0496,0.0481,0.0493,2423962.0],["1966-08-31",0.0505,0.0514,0.0505,0.051,1183795.0],["1966-09-01",0.0513,0.0529,0.0513,0.0521,1014682.0],["1966-09-02",0.0521,0.0521,0.0493,0.0498,2790374.0],["1966-09-06",0.05,0.0518,0.05,0.0513,704640.0],["1966-09-07",0.0503,0.0503,0.0495,0.0499,873754.0],["1966-09-08",0.0499,0.0503,0.0488,0.0492,2170291.0],["1966-09-09",0.0492,0.0492,0.0484,0.0489,845568.0],["1966-09-12",0.0489,0.0492,0.0488,0.0492,3044045.0],["1966-09-13",0.0492,0.0502,0.0492,0.0496,4763366.0],["1966-09-14",0.0496,0.0496,0.0489,0.0489,1691136.0],["1966-09-15",0.0489,0.0503,0.0489,0.05,1691136.0],["1966-09-16",0.05,0.0502,0.0485,0.0489,2142106.0],["1966-09-19",0.0488,0.0488,0.0474,0.0481,4115098.0],["1966-09-20",0.0477,0.0477,0.0455,0.0466,2226662.0],["1966-09-21",0.0466,0.0466,0.0444,0.0444,1550208.0],["1966-09-22",0.0444,0.0453,0.0444,0.0453,1916621.0],["1966-09-23",0.0453,0.046,0.0453,0.0459,1719322.0],["1966-09-26",0.0459,0.046,0.0456,0.0457,1240166.0],["1966-09-27",0.0461,0.047,0.0461,0.0465,2142106.0],["1966-09-28",0.0465,0.0475,0.0461,0.0474,2367590.0],["1966-09-29",0.0474,0.0474,0.0464,0.0474,1381094.0],["1966-09-30",0.0474,0.0483,0.047,0.0478,676454.0],["1966-10-03",0.0478,0.0489,0.0474,0.0474,1155610.0],["1966-10-04",0.0474,0.0475,0.0456,0.0475,2226662.0],["1966-10-05",0.0475,0.0475,0.0465,0.0465,1014682.0],["1966-10-06",0.0456,0.0456,0.0432,0.0432,3213158.0],["1966-10-07",0.0432,0.0433,0.0406,0.041,3241344.0],["1966-10-10",0.041,0.0442,0.0403,0.0442,3720499.0],["1966-10-11",0.0453,0.0461,0.0453,0.0457,1465651.0],["1966-10-12",0.045,0.045,0.0443,0.0447,3184973.0],["1966-10-13",0.0447,0.0454,0.0436,0.0436,2311219.0],["1966-10-14",0.0433,0.0433,0.0425,0.0429,1409280.0],["1966-10-17",0.0432,0.0438,0.0432,0.0433,591898.0],["1966-10-18",0.0433,0.0435,0.0429,0.0431,789197.0],["1966-10-19",0.0431,0.0431,0.042,0.0422,930125.0],["1966-10-20",0.0422,0.0442,0.0418,0.0436,4030541.0],["1966-10-21",0.0436,0.0442,0.0431,0.0442,901939.0],["1966-10-24",0.0442,0.045,0.0442,0.0445,986496.0],["1966-10-25",0.044,0.044,0.0425,0.0436,1465651.0],["1966-10-26",0.0436,0.0463,0.0429,0.0461,1550208.0],["1966-10-27",0.0461,0.0478,0.0461,0.0472,1550208.0],["1966-10-28",0.0472,0.0482,0.0472,0.0482,761011.0],["1966-10-31",0.0482,0.0485,0.0472,0.0475,873754.0],["1966-11-01",0.0475,0.0496,0.0474,0.0496,2367590.0],["1966-11-02",0.0496,0.0496,0.049,0.0496,704640.0],["1966-11-03",0.0493,0.0493,0.0492,0.0492,450970.0],["1966-11-04",0.0492,0.0492,0.0481,0.0488,1437466.0],["1966-11-07",0.0489,0.0509,0.0489,0.0509,1550208.0],["1966-11-09",0.0511,0.0522,0.0511,0.052,1832064.0],["1966-11-10",0.052,0.052,0.0517,0.0517,620083.0],["1966-11-11",0.0517,0.0517,0.0511,0.0511,253670.0],["1966-11-14",0.0511,0.0511,0.0496,0.0506,1014682.0],["1966-11-15",0.0504,0.0504,0.0497,0.05,281856.0],["1966-11-16",0.05,0.0507,0.05,0.0503,1042867.0],["1966-11-17",0.0503,0.0515,0.05,0.0514,2734003.0],["1966-11-18",0.0514,0.0534,0.0514,0.0515,5101594.0],["1966-11-21",0.0506,0.0506,0.05,0.0504,1296538.0],["1966-11-22",0.0504,0.0515,0.0504,0.0515,1042867.0],["1966-11-23",0.0515,0.0522,0.0513,0.0517,2029363.0],["1966-11-25",0.0517,0.0534,0.0515,0.0532,5073408.0],["1966-11-28",0.0535,0.0543,0.0535,0.054,1522022.0],["1966-11-29",0.054,0.054,0.0522,0.0529,1042867.0],["1966-11-30",0.0529,0.0538,0.0528,0.0538,986496.0],["1966-12-01",0.0539,0.0554,0.0539,0.0539,1944806.0],["1966-12-02",0.054,0.0553,0.054,0.0543,1691136.0],["1966-12-05",0.054,0.054,0.0528,0.0528,648269.0],["1966-12-06",0.0528,0.0535,0.0528,0.0531,901939.0],["1966-12-07",0.0532,0.0539,0.0532,0.0538,2649446.0],["1966-12-08",0.0538,0.0545,0.0536,0.0545,1155610.0],["1966-12-09",0.0545,0.0549,0.0542,0.0542,3044045.0],["1966-12-12",0.0543,0.055,0.0543,0.0547,2452147.0],["1966-12-13",0.0547,0.0557,0.0547,0.055,3861427.0],["1966-12-14",0.055,0.0553,0.0549,0.0553,761011.0],["1966-12-15",0.0553,0.0554,0.0539,0.0539,2395776.0],["1966-12-16",0.0543,0.0553,0.0543,0.0553,1042867.0],["1966-12-19",0.0553,0.0554,0.055,0.0554,1014682.0],["1966-12-20",0.0554,0.0556,0.055,0.0556,4566067.0],["1966-12-21",0.0556,0.0574,0.0556,0.0572,1916621.0],["1966-12-22",0.0572,0.0586,0.057,0.0577,2734003.0],["1966-12-23",0.0577,0.0586,0.0571,0.0579,2283034.0],["1966-12-27",0.0577,0.0577,0.057,0.0572,732826.0],["1966-12-28",0.0572,0.0577,0.0571,0.0571,1042867.0],["1966-12-29",0.0571,0.0572,0.0568,0.0568,930125.0],["1966-12-30",0.0568,0.0572,0.0568,0.057,930125.0],["1967-01-03",0.057,0.0577,0.0567,0.0567,1042867.0],["1967-01-04",0.0556,0.0556,0.0542,0.055,1381094.0],["1967-01-05",0.0556,0.0561,0.0556,0.056,2226662.0],["1967-01-06",0.0565,0.0574,0.0565,0.0568,1296538.0],["1967-01-09",0.0572,0.0595,0.0572,0.0586,2987674.0],["1967-01-10",0.0586,0.0586,0.0578,0.0579,732826.0],["1967-01-11",0.0579,0.06,0.0563,0.06,4086912.0],["1967-01-12",0.0606,0.062,0.0606,0.0617,2762189.0],["1967-01-13",0.0617,0.062,0.0607,0.0611,2339405.0],["1967-01-16",0.0611,0.0621,0.061,0.0611,2198477.0],["1967-01-17",0.0613,0.0627,0.0613,0.0622,2029363.0],["1967-01-18",0.0622,0.0627,0.0618,0.0624,1606579.0],["1967-01-19",0.0624,0.0627,0.062,0.062,1662950.0],["1967-01-20",0.062,0.0628,0.062,0.0628,1522022.0],["1967-01-23",0.0628,0.0632,0.0625,0.0629,1155610.0],["1967-01-24",0.0632,0.0639,0.0632,0.0639,2029363.0],["1967-01-25",0.0642,0.0653,0.0642,0.0653,2508518.0],["1967-01-26",0.0653,0.066,0.0646,0.0656,1944806.0],["1967-01-27",0.0656,0.066,0.0645,0.0645,1324723.0],["1967-01-30",0.0645,0.0645,0.0629,0.0634,1071053.0],["1967-01-31",0.0634,0.0643,0.0611,0.0614,3297715.0],["1967-02-01",0.0614,0.0614,0.0599,0.0614,2423962.0],["1967-02-02",0.062,0.0643,0.062,0.0634,2395776.0],["1967-02-03",0.0638,0.0646,0.0638,0.0646,1578394.0],["1967-02-06",0.0645,0.0645,0.0629,0.0634,676454.0],["1967-02-07",0.0628,0.0628,0.062,0.0628,310042.0],["1967-02-08",0.0628,0.0634,0.0622,0.0627,1775693.0],["1967-02-09",0.0631,0.0643,0.0631,0.0642,1127424.0],["1967-02-10",0.064,0.064,0.0634,0.064,1042867.0],["1967-02-13",0.064,0.0645,0.0634,0.0638,986496.0],["1967-02-14",0.0638,0.0643,0.0635,0.0643,704640.0],["1967-02-15",0.0643,0.0645,0.0638,0.0638,676454.0],["1967-02-16",0.0638,0.0642,0.0635,0.0638,1071053.0],["1967-02-17",0.0638,0.0639,0.0635,0.0639,930125.0],["1967-02-20",0.0639,0.0642,0.0638,0.0638,507341.0],["1967-02-21",0.0638,0.0638,0.0624,0.0636,2170291.0],["1967-02-23",0.0636,0.0643,0.0632,0.0639,1211981.0],["1967-02-24",0.0639,0.0645,0.0639,0.0642,2423962.0],["1967-02-27",0.0642,0.0656,0.0642,0.0654,2254848.0],["1967-02-28",0.0654,0.0668,0.0654,0.0667,3213158.0],["1967-03-01",0.0678,0.0689,0.0678,0.0678,2001178.0],["1967-03-02",0.0679,0.0684,0.0679,0.0684,1578394.0],["1967-03-03",0.0684,0.0689,0.0682,0.0689,1099238.0],["1967-03-06",0.0689,0.0693,0.0685,0.0693,366413.0],["1967-03-07",0.0693,0.0703,0.0691,0.0703,901939.0],["1967-03-08",0.0703,0.0727,0.0699,0.0727,2480333.0],["1967-03-09",0.0727,0.0728,0.0722,0.0725,5017037.0],["1967-03-10",0.0725,0.0734,0.0718,0.0728,1211981.0],["1967-03-13",0.0728,0.0729,0.0714,0.0721,2339405.0],["1967-03-14",0.0721,0.0725,0.0718,0.072,732826.0],["1967-03-15",0.072,0.0731,0.0717,0.0717,2198477.0],["1967-03-16",0.0717,0.072,0.0704,0.0706,1719322.0],["1967-03-17",0.0703,0.0703,0.0684,0.0684,2311219.0],["1967-03-20",0.0706,0.071,0.0684,0.071,1522022.0],["1967-03-21",0.071,0.0725,0.071,0.0714,2987674.0],["1967-03-22",0.0714,0.072,0.0703,0.0716,2142106.0],["1967-03-23",0.0716,0.0724,0.0711,0.0721,2367590.0],["1967-03-27",0.0721,0.0732,0.0717,0.0727,5101594.0],["1967-03-28",0.0728,0.0728,0.0719,0.0722,2254848.0],["1967-03-29",0.0722,0.0726,0.0717,0.0726,1211981.0],["1967-03-30",0.0726,0.0735,0.0718,0.0735,1888435.0],["1967-03-31",0.0735,0.0735,0.0715,0.0715,1211981.0],["1967-04-03",0.0712,0.0712,0.0685,0.0685,845568.0],["1967-04-04",0.0685,0.07,0.0685,0.07,620083.0],["1967-04-05",0.0701,0.0712,0.0701,0.0712,1183795.0],["1967-04-06",0.0712,0.0714,0.0707,0.0714,1127424.0],["1967-04-07",0.0714,0.0718,0.0712,0.0714,2959488.0],["1967-04-10",0.0714,0.0714,0.07,0.07,2395776.0],["1967-04-11",0.07,0.0704,0.0692,0.0704,3213158.0],["1967-04-12",0.0712,0.0721,0.0712,0.0718,2564890.0],["1967-04-13",0.0718,0.0737,0.0718,0.0729,2029363.0],["1967-04-14",0.0729,0.074,0.0726,0.0737,1944806.0],["1967-04-17",0.074,0.0753,0.074,0.0751,1268352.0],["1967-04-18",0.0751,0.0757,0.0742,0.0754,817382.0],["1967-04-19",0.0763,0.0772,0.0763,0.0768,1099238.0],["1967-04-20",0.0768,0.0778,0.0765,0.0771,1606579.0],["1967-04-21",0.0772,0.0796,0.0772,0.0796,1606579.0],["1967-04-24",0.0796,0.0796,0.0793,0.0793,507341.0],["1967-04-25",0.0793,0.0796,0.0785,0.0796,1155610.0],["1967-04-26",0.0796,0.0801,0.0795,0.0801,1972992.0],["1967-04-27",0.0801,0.0813,0.0801,0.0813,1183795.0],["1967-04-28",0.0824,0.0835,0.0824,0.0828,1719322.0],["1967-05-01",0.0828,0.0834,0.0818,0.0825,676454.0],["1967-05-02",0.0824,0.0824,0.0813,0.0813,535526.0],["1967-05-03",0.0813,0.0817,0.0806,0.0808,591898.0],["1967-05-04",0.0817,0.0843,0.0817,0.0843,1634765.0],["1967-05-05",0.0843,0.085,0.0832,0.0843,2734003.0],["1967-05-08",0.0827,0.0827,0.0807,0.0824,4086912.0],["1967-05-09",0.0824,0.0824,0.0801,0.0807,1691136.0],["1967-05-10",0.0803,0.0803,0.0788,0.0793,1634765.0],["1967-05-11",0.0793,0.0797,0.0783,0.0783,1071053.0],["1967-05-12",0.0788,0.0796,0.0788,0.079,986496.0],["1967-05-15",0.0785,0.0785,0.0776,0.0785,507341.0],["1967-05-16",0.0788,0.081,0.0788,0.0807,1268352.0],["1967-05-17",0.0807,0.0807,0.0792,0.0792,338227.0],["1967-05-18",0.0792,0.0801,0.0792,0.0801,732826.0],["1967-05-19",0.0801,0.0803,0.079,0.0796,1042867.0],["1967-05-22",0.0796,0.0804,0.0796,0.08,817382.0],["1967-05-23",0.0806,0.0813,0.0806,0.0811,1634765.0],["1967-05-24",0.0807,0.0807,0.0801,0.0807,1127424.0],["1967-05-25",0.0811,0.0831,0.0811,0.0824,1606579.0],["1967-05-26",0.0818,0.0818,0.0801,0.0806,1071053.0],["1967-05-29",0.0806,0.0807,0.0799,0.08,1944806.0],["1967-05-31",0.08,0.0801,0.0796,0.0799,591898.0],["1967-06-01",0.0799,0.0804,0.0797,0.0801,1071053.0],["1967-06-02",0.0801,0.0817,0.0801,0.0813,563712.0],["1967-06-05",0.0807,0.0807,0.0797,0.0803,1465651.0],["1967-06-06",0.0814,0.0824,0.0814,0.0821,507341.0],["1967-06-07",0.0824,0.0839,0.0824,0.0839,1127424.0],["1967-06-08",0.0843,0.0877,0.0843,0.0874,1972992.0],["1967-06-09",0.0877,0.0885,0.0877,0.0882,1183795.0],["1967-06-12",0.0886,0.0907,0.0886,0.0907,1155610.0],["1967-06-13",0.0907,0.0913,0.0899,0.0899,817382.0],["1967-06-14",0.0899,0.09,0.0882,0.0885,4199654.0],["1967-06-15",0.0885,0.0889,0.0879,0.0879,620083.0],["1967-06-16",0.0874,0.0874,0.0864,0.0868,1719322.0],["1967-06-19",0.0868,0.0874,0.0868,0.0872,535526.0],["1967-06-20",0.0874,0.0879,0.0874,0.0878,761011.0],["1967-06-21",0.0878,0.0881,0.0874,0.0874,1183795.0],["1967-06-22",0.0874,0.0879,0.0872,0.0872,422784.0],["1967-06-23",0.0872,0.0879,0.0871,0.0879,648269.0],["1967-06-26",0.0879,0.0886,0.0877,0.0886,901939.0],["1967-06-27",0.0881,0.0881,0.0866,0.0868,450970.0],["1967-06-28",0.0868,0.0877,0.0868,0.0868,563712.0],["1967-06-29",0.0866,0.0866,0.086,0.0861,450970.0],["1967-06-30",0.0852,0.0852,0.0846,0.0846,1465651.0],["1967-07-03",0.0846,0.085,0.0836,0.0846,535526.0],["1967-07-05",0.0846,0.0857,0.0845,0.0854,591898.0],["1967-07-06",0.0857,0.0866,0.0857,0.0863,591898.0],["1967-07-07",0.0867,0.0879,0.0867,0.0879,1127424.0],["1967-07-10",0.0879,0.0891,0.0875,0.0891,620083.0],["1967-07-11",0.0891,0.0904,0.0891,0.0904,958310.0],["1967-07-12",0.091,0.0927,0.091,0.0923,1550208.0],["1967-07-13",0.0923,0.0935,0.0914,0.0924,1691136.0],["1967-07-14",0.0924,0.0924,0.0921,0.0923,591898.0],["1967-07-17",0.0948,0.096,0.0948,0.0952,1832064.0],["1967-07-18",0.0952,0.0999,0.0952,0.0991,1972992.0],["1967-07-19",0.0991,0.0996,0.0968,0.0974,3748685.0],["1967-07-20",0.0966,0.0966,0.0948,0.0952,2564890.0],["1967-07-21",0.0952,0.0952,0.093,0.0931,2536704.0],["1967-07-24",0.0931,0.0949,0.0904,0.0913,2142106.0],["1967-07-25",0.0918,0.0935,0.0918,0.0931,535526.0],["1967-07-26",0.0927,0.0927,0.0916,0.0924,2085734.0],["1967-07-27",0.0927,0.0941,0.0927,0.0938,761011.0],["1967-07-28",0.0932,0.0932,0.0924,0.093,1832064.0],["1967-07-31",0.093,0.0932,0.0925,0.093,986496.0],["1967-08-01",0.093,0.0935,0.0927,0.0928,1747507.0],["1967-08-02",0.0928,0.0932,0.0925,0.0927,4312397.0],["1967-08-03",0.0927,0.093,0.0913,0.0924,1268352.0],["1967-08-04",0.0924,0.0928,0.0923,0.0924,1042867.0],["1967-08-07",0.0925,0.093,0.0925,0.0928,648269.0],["1967-08-08",0.0927,0.0927,0.0921,0.0924,704640.0],["1967-08-09",0.0924,0.0928,0.0921,0.0923,535526.0],["1967-08-10",0.0924,0.0924,0.0924,0.0924,225485.0],["1967-08-11",0.0924,0.0925,0.092,0.092,873754.0],["1967-08-14",0.0917,0.0917,0.0888,0.0888,1437466.0],["1967-08-15",0.0888,0.0889,0.0874,0.0878,535526.0],["1967-08-16",0.0878,0.0878,0.0853,0.0853,1550208.0],["1967-08-17",0.0853,0.0854,0.0832,0.0835,1465651.0],["1967-08-18",0.0835,0.0845,0.0829,0.0843,986496.0],["1967-08-21",0.0843,0.0843,0.0835,0.0835,507341.0],["1967-08-22",0.0829,0.0829,0.0822,0.0829,761011.0],["1967-08-23",0.0817,0.0817,0.0799,0.0813,2874931.0],["1967-08-24",0.0821,0.0832,0.0821,0.0821,1352909.0],["1967-08-25",0.0821,0.0824,0.0813,0.0818,845568.0],["1967-08-28",0.0821,0.0831,0.0821,0.0827,648269.0],["1967-08-29",0.0831,0.0854,0.0831,0.0843,8512051.0],["1967-08-30",0.0852,0.0877,0.0852,0.0874,2029363.0],["1967-08-31",0.0874,0.0874,0.0866,0.0866,676454.0],["1967-09-01",0.0872,0.0888,0.0872,0.0888,1240166.0],["1967-09-05",0.0888,0.0903,0.0885,0.0898,676454.0],["1967-09-06",0.0898,0.0907,0.0896,0.0906,789197.0],["1967-09-07",0.0906,0.0906,0.0899,0.0899,112742.0],["1967-09-08",0.0899,0.0918,0.0896,0.0896,2621261.0],["1967-09-11",0.0896,0.0898,0.0892,0.0893,535526.0],["1967-09-12",0.0895,0.0904,0.0895,0.0899,338227.0],["1967-09-13",0.0899,0.0909,0.0895,0.0907,761011.0],["1967-09-14",0.0907,0.0921,0.0907,0.0907,1352909.0],["1967-09-15",0.0907,0.0907,0.0903,0.0904,338227.0],["1967-09-18",0.0904,0.0906,0.0898,0.0898,648269.0],["1967-09-19",0.0898,0.0899,0.0895,0.0895,479155.0],["1967-09-20",0.0898,0.09,0.0898,0.09,704640.0],["1967-09-21",0.09,0.0911,0.0899,0.0907,620083.0],["1967-09-22",0.0909,0.0916,0.0909,0.0916,761011.0],["1967-09-25",0.0916,0.092,0.091,0.0917,873754.0],["1967-09-26",0.0909,0.0909,0.0893,0.0893,2085734.0],["1967-09-27",0.0894,0.09,0.0881,0.0892,1381094.0],["1967-09-28",0.0896,0.0904,0.0896,0.0897,789197.0],["1967-09-29",0.0897,0.0903,0.0894,0.0901,1071053.0],["1967-10-02",0.0897,0.0897,0.0894,0.0897,450970.0],["1967-10-03",0.0897,0.0903,0.0892,0.0892,958310.0],["1967-10-04",0.0892,0.0896,0.0882,0.0886,761011.0],["1967-10-05",0.0886,0.0892,0.0882,0.0892,1240166.0],["1967-10-06",0.0892,0.0892,0.0879,0.0881,1352909.0],["1967-10-09",0.0881,0.0886,0.0878,0.0881,873754.0],["1967-10-10",0.0879,0.0879,0.0858,0.0858,2029363.0],["1967-10-11",0.0858,0.0867,0.0842,0.0867,1578394.0],["1967-10-12",0.0869,0.0874,0.0869,0.0872,563712.0],["1967-10-13",0.0872,0.0875,0.0858,0.0858,1493837.0],["1967-10-16",0.0858,0.0865,0.0855,0.0855,1860250.0],["1967-10-17",0.0855,0.0861,0.0843,0.0857,1634765.0],["1967-10-18",0.0857,0.0862,0.0851,0.0858,1944806.0],["1967-10-19",0.086,0.0862,0.086,0.0862,901939.0],["1967-10-20",0.0858,0.0858,0.085,0.0858,958310.0],["1967-10-23",0.0857,0.0857,0.0847,0.0848,958310.0],["1967-10-24",0.0858,0.0872,0.0858,0.086,5524378.0],["1967-10-25",0.0862,0.0869,0.0862,0.0869,648269.0],["1967-10-26",0.0869,0.0889,0.0865,0.0889,563712.0],["1967-10-27",0.0889,0.0913,0.0886,0.0904,1437466.0],["1967-10-30",0.0913,0.0921,0.0913,0.092,1860250.0],["1967-10-31",0.092,0.0925,0.0917,0.092,817382.0],["1967-11-01",0.092,0.0921,0.0914,0.0915,1099238.0],["1967-11-02",0.0915,0.0922,0.0914,0.0914,958310.0],["1967-11-03",0.0914,0.092,0.0908,0.0908,2170291.0],["1967-11-06",0.0869,0.0869,0.0816,0.0836,5862605.0],["1967-11-08",0.0836,0.0869,0.0825,0.083,4678810.0],["1967-11-09",0.0832,0.0858,0.0832,0.0857,3861427.0],["1967-11-10",0.0862,0.0875,0.0862,0.0871,1719322.0],["1967-11-13",0.0871,0.0879,0.0861,0.0869,2367590.0],["1967-11-14",0.0865,0.0865,0.0844,0.0853,2001178.0],["1967-11-15",0.0853,0.0855,0.0837,0.0855,3184973.0],["1967-11-16",0.0851,0.0851,0.0836,0.085,4678810.0],["1967-11-17",0.085,0.0875,0.085,0.0875,1803878.0],["1967-11-20",0.0864,0.0864,0.0846,0.0855,1437466.0],["1967-11-21",0.0855,0.0867,0.0847,0.0855,8004710.0],["1967-11-22",0.0855,0.0865,0.0848,0.0855,4199654.0],["1967-11-24",0.0855,0.086,0.0839,0.0846,3015859.0],["1967-11-27",0.0846,0.0872,0.0843,0.0872,1944806.0],["1967-11-28",0.0872,0.0889,0.0869,0.0886,2903117.0],["1967-11-29",0.0887,0.09,0.0887,0.0896,2254848.0],["1967-11-30",0.0896,0.0914,0.0889,0.0908,1296538.0],["1967-12-01",0.0901,0.0901,0.0889,0.089,1578394.0],["1967-12-04",0.089,0.0892,0.0881,0.0885,1493837.0],["1967-12-05",0.0885,0.089,0.0864,0.0869,5890790.0],["1967-12-06",0.0868,0.0868,0.0839,0.0847,3664128.0],["1967-12-07",0.0847,0.085,0.0822,0.0825,3692314.0],["1967-12-08",0.0816,0.0816,0.079,0.0791,2254848.0],["1967-12-11",0.0791,0.0814,0.0789,0.0814,1437466.0],["1967-12-12",0.0814,0.0826,0.0797,0.0826,1944806.0],["1967-12-13",0.0826,0.0828,0.0819,0.0822,2734003.0],["1967-12-14",0.0815,0.0815,0.0791,0.0791,6200832.0],["1967-12-15",0.0791,0.0808,0.078,0.0786,4706995.0],["1967-12-18",0.078,0.078,0.0758,0.0758,7581926.0],["1967-12-19",0.0762,0.0796,0.0762,0.0794,2593075.0],["1967-12-20",0.0802,0.0836,0.0802,0.0836,3607757.0],["1967-12-21",0.0836,0.085,0.0825,0.0825,1944806.0],["1967-12-22",0.0814,0.0814,0.0789,0.0789,5411635.0],["1967-12-26",0.0789,0.0793,0.0784,0.0789,2311219.0],["1967-12-27",0.0789,0.0794,0.078,0.0793,1803878.0],["1967-12-28",0.0793,0.0793,0.0769,0.0777,2029363.0],["1967-12-29",0.0777,0.08,0.0777,0.08,5721677.0],["1968-01-02",0.0797,0.0797,0.0777,0.0777,1183795.0],["1968-01-03",0.0776,0.0776,0.0769,0.0769,761011.0],["1968-01-04",0.0769,0.0777,0.0758,0.0777,2254848.0],["1968-01-05",0.0777,0.079,0.0758,0.0775,4650624.0],["1968-01-08",0.0775,0.0784,0.0759,0.0759,2705818.0],["1968-01-09",0.0759,0.0759,0.0758,0.0759,873754.0],["1968-01-10",0.0759,0.0772,0.0758,0.0759,1916621.0],["1968-01-11",0.0759,0.0772,0.0758,0.0768,1324723.0],["1968-01-12",0.0768,0.0775,0.0759,0.0765,1916621.0],["1968-01-15",0.0765,0.0775,0.0765,0.0766,1211981.0],["1968-01-16",0.0766,0.0773,0.0763,0.0768,761011.0],["1968-01-17",0.0768,0.0769,0.0758,0.0769,1803878.0],["1968-01-18",0.0769,0.0775,0.0758,0.0766,1409280.0],["1968-01-19",0.0766,0.0772,0.0758,0.0759,5918976.0],["1968-01-22",0.0758,0.0758,0.0711,0.0711,4256026.0],["1968-01-23",0.0711,0.0726,0.0709,0.0713,9329434.0],["1968-01-24",0.0719,0.0724,0.0719,0.072,5524378.0],["1968-01-25",0.072,0.0733,0.072,0.0722,8286566.0],["1968-01-26",0.0722,0.0733,0.072,0.072,5890790.0],["1968-01-29",0.072,0.0723,0.0713,0.0713,4058726.0],["1968-01-30",0.0709,0.0709,0.0687,0.0702,3269530.0],["1968-01-31",0.0702,0.0702,0.0683,0.0683,1465651.0],["1968-02-01",0.0683,0.0684,0.0665,0.0665,3466829.0],["1968-02-02",0.0672,0.0697,0.0672,0.0688,3523200.0],["1968-02-05",0.0687,0.0687,0.0669,0.0669,2198477.0],["1968-02-06",0.0669,0.0672,0.0659,0.0659,986496.0],["1968-02-07",0.0659,0.0669,0.0659,0.0669,3184973.0],["1968-02-08",0.0669,0.068,0.0669,0.0669,2423962.0],["1968-02-09",0.0669,0.0694,0.066,0.0685,4227840.0],["1968-02-13",0.0683,0.0683,0.0666,0.0666,7920154.0],["1968-02-14",0.0666,0.0674,0.0659,0.0673,3015859.0],["1968-02-15",0.0676,0.0691,0.0676,0.0676,4566067.0],["1968-02-16",0.0676,0.0684,0.0674,0.0681,2283034.0],["1968-02-19",0.0683,0.0697,0.0683,0.0697,3156787.0],["1968-02-20",0.0701,0.0736,0.0701,0.0727,2170291.0],["1968-02-21",0.0727,0.0729,0.0702,0.0708,6341760.0],["1968-02-23",0.0708,0.0716,0.0704,0.0708,6341760.0],["1968-02-26",0.0705,0.0705,0.0673,0.068,3438643.0],["1968-02-27",0.0681,0.0695,0.0681,0.0687,1268352.0],["1968-02-28",0.0687,0.0701,0.0685,0.0685,5552563.0],["1968-02-29",0.0681,0.0681,0.0662,0.0663,2085734.0],["1968-03-01",0.0663,0.0672,0.0659,0.0669,6454502.0],["1968-03-04",0.0669,0.0669,0.0659,0.066,3410458.0],["1968-03-05",0.066,0.0674,0.0659,0.0674,5017037.0],["1968-03-06",0.0674,0.0697,0.0674,0.0697,5890790.0],["1968-03-07",0.0709,0.0719,0.0709,0.0715,2649446.0],["1968-03-08",0.0715,0.0715,0.0705,0.0712,1014682.0],["1968-03-11",0.0713,0.0747,0.0713,0.0736,2790374.0],["1968-03-12",0.0736,0.0758,0.0727,0.0757,4002355.0],["1968-03-13",0.0757,0.0757,0.0733,0.075,2311219.0],["1968-03-14",0.074,0.074,0.0719,0.0724,7976525.0],["1968-03-15",0.0724,0.0755,0.0724,0.0745,3354086.0],["1968-03-18",0.0762,0.0794,0.0762,0.0762,3579571.0],["1968-03-19",0.0762,0.0769,0.0751,0.0763,1832064.0],["1968-03-20",0.0763,0.0766,0.0758,0.0763,2198477.0],["1968-03-21",0.0763,0.0765,0.0758,0.0758,1832064.0],["1968-03-22",0.0758,0.0762,0.0755,0.0762,3015859.0],["1968-03-25",0.0762,0.0768,0.0755,0.0759,2254848.0],["1968-03-26",0.076,0.0812,0.0759,0.0793,15699379.0],["1968-03-27",0.0798,0.0826,0.0798,0.0812,4819738.0],["1968-03-28",0.0812,0.0823,0.0791,0.0793,2790374.0],["1968-03-29",0.0793,0.0826,0.0787,0.0822,3241344.0],["1968-04-01",0.0839,0.0865,0.0839,0.0865,6961843.0],["1968-04-02",0.0864,0.0864,0.0848,0.0853,4509696.0],["1968-04-03",0.0853,0.0876,0.0837,0.0841,17108659.0],["1968-04-04",0.0841,0.0841,0.0833,0.0837,1352909.0],["1968-04-05",0.0826,0.0826,0.0813,0.0815,3100416.0],["1968-04-08",0.0815,0.0846,0.0812,0.0837,2762189.0],["1968-04-10",0.0836,0.0836,0.0826,0.0829,2818560.0],["1968-04-11",0.0829,0.0836,0.0818,0.0836,2621261.0],["1968-04-15",0.0836,0.0841,0.0829,0.0839,5580749.0],["1968-04-16",0.0839,0.0841,0.0829,0.0833,4678810.0],["1968-04-17",0.0833,0.0844,0.0819,0.0823,13359974.0],["1968-04-18",0.0822,0.0822,0.0806,0.0815,2339405.0],["1968-04-19",0.0815,0.0823,0.0793,0.0812,2903117.0],["1968-04-22",0.0812,0.0836,0.0793,0.0836,6059904.0],["1968-04-23",0.0854,0.088,0.0854,0.0861,4650624.0],["1968-04-24",0.0866,0.0875,0.0866,0.0872,1606579.0],["1968-04-25",0.0872,0.0876,0.0859,0.0876,1352909.0],["1968-04-26",0.0876,0.0914,0.0872,0.0914,2987674.0],["1968-04-29",0.0914,0.0924,0.0908,0.091,2508518.0],["1968-04-30",0.09,0.09,0.0887,0.0887,2874931.0],["1968-05-01",0.0887,0.089,0.0883,0.089,1747507.0],["1968-05-02",0.089,0.0896,0.0886,0.0893,4058726.0],["1968-05-03",0.0893,0.0899,0.0876,0.0876,2762189.0],["1968-05-06",0.0876,0.0893,0.0871,0.0893,4284211.0],["1968-05-07",0.0896,0.0925,0.0896,0.0924,6088090.0],["1968-05-08",0.0924,0.0938,0.0917,0.0926,2198477.0],["1968-05-09",0.0926,0.0931,0.0907,0.0914,2029363.0],["1968-05-10",0.0914,0.0926,0.0907,0.0925,2029363.0],["1968-05-13",0.0925,0.0949,0.0921,0.0943,2057549.0],["1968-05-14",0.094,0.094,0.0926,0.0931,535526.0],["1968-05-15",0.0931,0.0942,0.0924,0.0925,1465651.0],["1968-05-16",0.0925,0.0938,0.0925,0.0938,1042867.0],["1968-05-17",0.0938,0.0938,0.0926,0.0936,2226662.0],["1968-05-20",0.0931,0.0931,0.0911,0.0924,845568.0],["1968-05-21",0.0924,0.0938,0.0922,0.0938,1972992.0],["1968-05-22",0.0938,0.0943,0.0933,0.0939,2198477.0],["1968-05-23",0.0939,0.0945,0.0926,0.0936,2283034.0],["1968-05-24",0.0936,0.0949,0.0932,0.094,1465651.0],["1968-05-27",0.094,0.0945,0.0913,0.0922,1493837.0],["1968-05-28",0.0915,0.0915,0.0904,0.091,1550208.0],["1968-05-29",0.091,0.0926,0.0904,0.0918,1691136.0],["1968-05-31",0.0918,0.0929,0.0915,0.0926,873754.0],["1968-06-03",0.0935,0.0957,0.0935,0.095,2480333.0],["1968-06-04",0.095,0.0954,0.094,0.0946,1747507.0],["1968-06-05",0.0961,0.0981,0.0961,0.0981,3072230.0],["1968-06-06",0.0981,0.1002,0.0981,0.0999,845568.0],["1968-06-07",0.0999,0.1007,0.0982,0.0993,2705818.0],["1968-06-10",0.0996,0.1007,0.0996,0.1005,2198477.0],["1968-06-11",0.1005,0.102,0.1,0.1017,1944806.0],["1968-06-13",0.1017,0.1019,0.1005,0.1005,2536704.0],["1968-06-14",0.1005,0.1005,0.0986,0.1002,3410458.0],["1968-06-17",0.1002,0.1007,0.0999,0.1,1719322.0],["1968-06-18",0.1,0.101,0.0993,0.0999,1493837.0],["1968-06-20",0.0999,0.0999,0.0952,0.096,10823270.0],["1968-06-21",0.096,0.0966,0.0954,0.0964,1550208.0],["1968-06-24",0.096,0.0961,0.0943,0.095,2395776.0],["1968-06-25",0.095,0.0959,0.0935,0.0938,2085734.0],["1968-06-27",0.0936,0.0936,0.0914,0.0915,8483866.0],["1968-06-28",0.0913,0.0913,0.0899,0.0901,1522022.0],["1968-07-01",0.09,0.09,0.0885,0.0885,1155610.0],["1968-07-02",0.0885,0.0886,0.0876,0.0882,2903117.0],["1968-07-03",0.0882,0.0899,0.0882,0.0899,4622438.0],["1968-07-08",0.0919,0.0947,0.0919,0.0928,4199654.0],["1968-07-09",0.0925,0.0925,0.0904,0.0906,1550208.0],["1968-07-11",0.0901,0.0901,0.0882,0.0882,3241344.0],["1968-07-12",0.0882,0.0882,0.0837,0.0851,10485043.0],["1968-07-15",0.085,0.085,0.0837,0.0848,873754.0],["1968-07-16",0.0848,0.0865,0.0837,0.0865,2142106.0],["1968-07-18",0.0865,0.088,0.0864,0.0865,2311219.0],["1968-07-19",0.0861,0.0861,0.0848,0.085,1493837.0],["1968-07-22",0.0833,0.0833,0.0827,0.0827,2790374.0],["1968-07-23",0.0827,0.0841,0.0827,0.0841,2677632.0],["1968-07-25",0.0841,0.0847,0.0805,0.0806,5580749.0],["1968-07-26",0.0806,0.0812,0.0805,0.0811,1550208.0],["1968-07-29",0.0812,0.0819,0.0812,0.0812,620083.0],["1968-07-30",0.0812,0.0836,0.0812,0.0827,1606579.0],["1968-08-01",0.0833,0.0858,0.0833,0.0833,2480333.0],["1968-08-02",0.0827,0.0827,0.0823,0.0826,2283034.0],["1968-08-05",0.083,0.0853,0.083,0.0851,479155.0],["1968-08-06",0.0851,0.0855,0.0846,0.0851,761011.0],["1968-08-08",0.0851,0.0862,0.0848,0.085,3974170.0],["1968-08-09",0.0846,0.0846,0.0843,0.0844,1296538.0],["1968-08-12",0.0848,0.0857,0.0848,0.0855,3635942.0],["1968-08-13",0.0855,0.0857,0.0846,0.0855,535526.0],["1968-08-15",0.0855,0.0859,0.084,0.0841,2931302.0],["1968-08-16",0.0841,0.0854,0.0839,0.0854,1860250.0],["1968-08-19",0.0854,0.0857,0.0848,0.0857,197299.0],["1968-08-20",0.0857,0.0857,0.0848,0.0854,1099238.0],["1968-08-22",0.0854,0.0854,0.0846,0.0846,704640.0],["1968-08-23",0.0846,0.0851,0.0844,0.0848,817382.0],["1968-08-26",0.0848,0.0855,0.0846,0.085,2142106.0],["1968-08-27",0.085,0.085,0.0826,0.0836,2226662.0],["1968-08-29",0.0836,0.0854,0.0832,0.0837,2283034.0],["1968-08-30",0.0841,0.0851,0.0841,0.0851,986496.0],["1968-09-03",0.0851,0.0886,0.085,0.0883,1268352.0],["1968-09-04",0.0894,0.0907,0.0894,0.0901,1071053.0],["1968-09-05",0.0906,0.0913,0.0906,0.0907,1522022.0],["1968-09-06",0.0896,0.0896,0.0885,0.0893,1832064.0],["1968-09-09",0.0886,0.0886,0.0873,0.0873,2339405.0],["1968-09-10",0.0871,0.0871,0.0855,0.0862,2649446.0],["1968-09-12",0.0862,0.0876,0.0859,0.0871,1634765.0],["1968-09-13",0.0882,0.0892,0.0882,0.0885,2734003.0],["1968-09-16",0.0887,0.0907,0.0887,0.0907,1381094.0],["1968-09-17",0.0907,0.0921,0.0896,0.0913,1071053.0],["1968-09-19",0.0913,0.0914,0.0893,0.0893,1493837.0],["1968-09-20",0.089,0.089,0.0878,0.088,1324723.0],["1968-09-23",0.088,0.0893,0.0873,0.088,3044045.0],["1968-09-24",0.088,0.0882,0.0865,0.0866,1409280.0],["1968-09-26",0.0868,0.0873,0.0851,0.0861,1296538.0],["1968-09-27",0.0861,0.0865,0.0856,0.0858,761011.0],["1968-09-30",0.0858,0.0868,0.0852,0.0861,2818560.0],["1968-10-01",0.0861,0.0875,0.0861,0.0875,1550208.0],["1968-10-03",0.0876,0.0909,0.0876,0.0903,1437466.0],["1968-10-04",0.0903,0.0922,0.0898,0.0905,1324723.0],["1968-10-07",0.0908,0.0916,0.0908,0.0908,394598.0],["1968-10-08",0.0908,0.0908,0.0897,0.09,817382.0],["1968-10-10",0.0893,0.0893,0.0879,0.0889,3664128.0],["1968-10-11",0.0889,0.089,0.088,0.089,2254848.0],["1968-10-14",0.0889,0.0889,0.0879,0.0884,450970.0],["1968-10-15",0.0883,0.0883,0.0879,0.0883,507341.0],["1968-10-17",0.0883,0.09,0.0882,0.0891,2423962.0],["1968-10-18",0.0894,0.0911,0.0894,0.0911,986496.0],["1968-10-21",0.0905,0.0905,0.0896,0.0904,704640.0],["1968-10-22",0.0904,0.0907,0.0903,0.0907,1183795.0],["1968-10-24",0.0907,0.0911,0.0905,0.0905,1014682.0],["1968-10-25",0.0905,0.0914,0.0903,0.0914,1550208.0],["1968-10-28",0.0914,0.0922,0.0911,0.0912,1014682.0],["1968-10-29",0.0914,0.0925,0.0914,0.0921,676454.0],["1968-10-31",0.0928,0.0946,0.0928,0.0932,3354086.0],["1968-11-01",0.0932,0.0942,0.0912,0.0914,535526.0],["1968-11-04",0.0914,0.0926,0.0903,0.0914,986496.0],["1968-11-06",0.0914,0.0919,0.0911,0.0912,479155.0],["1968-11-07",0.0912,0.0916,0.0907,0.0916,1127424.0],["1968-11-08",0.0922,0.0947,0.0922,0.0942,1127424.0],["1968-11-12",0.0943,0.0979,0.0943,0.0979,2283034.0],["1968-11-13",0.0978,0.0978,0.096,0.096,535526.0],["1968-11-14",0.096,0.0971,0.0958,0.0971,704640.0],["1968-11-15",0.0971,0.0978,0.0968,0.0972,1578394.0],["1968-11-18",0.0984,0.1003,0.0984,0.0998,2339405.0],["1968-11-19",0.0998,0.1007,0.0995,0.0999,1014682.0],["1968-11-21",0.0999,0.0999,0.0978,0.0996,2085734.0],["1968-11-22",0.0996,0.1009,0.0992,0.1006,1606579.0],["1968-11-25",0.1006,0.1009,0.0999,0.1,535526.0],["1968-11-26",0.1,0.1006,0.0999,0.1004,648269.0],["1968-11-27",0.1004,0.1009,0.0999,0.1006,789197.0],["1968-11-29",0.1006,0.1006,0.0996,0.1,648269.0],["1968-12-02",0.1,0.1009,0.0995,0.0995,676454.0],["1968-12-03",0.0998,0.1009,0.0998,0.1003,1381094.0],["1968-12-05",0.1002,0.1002,0.0984,0.0988,1014682.0],["1968-12-06",0.0988,0.0995,0.0984,0.0991,1719322.0],["1968-12-09",0.0991,0.0999,0.0984,0.0984,873754.0],["1968-12-10",0.0984,0.0989,0.0981,0.0981,366413.0],["1968-12-12",0.0978,0.0978,0.097,0.0974,789197.0],["1968-12-13",0.0972,0.0972,0.0967,0.0971,169114.0],["1968-12-16",0.0971,0.0977,0.097,0.0972,1522022.0],["1968-12-17",0.0971,0.0971,0.0958,0.0971,1268352.0],["1968-12-19",0.0971,0.0989,0.0961,0.0989,4368768.0],["1968-12-20",0.0989,0.0989,0.0979,0.0979,169114.0],["1968-12-23",0.0979,0.0984,0.0956,0.0956,1183795.0],["1968-12-24",0.0961,0.0988,0.0961,0.0961,479155.0],["1968-12-26",0.0961,0.097,0.096,0.097,563712.0],["1968-12-27",0.097,0.0975,0.0964,0.097,873754.0],["1968-12-30",0.097,0.0972,0.0933,0.0935,535526.0],["1968-12-31",0.0935,0.0939,0.0933,0.0937,845568.0],["1969-01-02",0.0926,0.0926,0.0922,0.0922,197299.0],["1969-01-03",0.0922,0.0928,0.0922,0.0928,1211981.0],["1969-01-06",0.0915,0.0921,0.0915,0.0921,563712.0],["1969-01-07",0.0914,0.0914,0.0883,0.0889,2001178.0],["1969-01-08",0.0889,0.09,0.0884,0.0889,12965376.0],["1969-01-09",0.0889,0.0893,0.0886,0.0886,901939.0],["1969-01-10",0.0886,0.0897,0.0884,0.0884,1522022.0],["1969-01-13",0.0886,0.0889,0.0886,0.0886,563712.0],["1969-01-14",0.0886,0.089,0.0886,0.089,986496.0],["1969-01-15",0.089,0.0893,0.0884,0.0884,817382.0],["1969-01-16",0.0884,0.09,0.0884,0.0897,1240166.0],["1969-01-17",0.0897,0.0915,0.0894,0.0915,1071053.0],["1969-01-20",0.0922,0.0936,0.0922,0.0932,676454.0],["1969-01-21",0.0932,0.0937,0.0929,0.0932,732826.0],["1969-01-22",0.0932,0.0939,0.0922,0.0928,845568.0],["1969-01-23",0.0928,0.094,0.0922,0.0933,1014682.0],["1969-01-24",0.0933,0.0933,0.0923,0.0933,310042.0],["1969-01-27",0.0933,0.0944,0.0933,0.0939,591898.0],["1969-01-28",0.0939,0.0943,0.0928,0.0933,761011.0],["1969-01-29",0.0933,0.0939,0.0928,0.0933,789197.0],["1969-01-30",0.0928,0.0928,0.0911,0.0915,10541414.0],["1969-01-31",0.0915,0.0923,0.0912,0.0914,901939.0],["1969-02-03",0.0914,0.0916,0.09,0.09,704640.0],["1969-02-04",0.0898,0.0898,0.089,0.089,845568.0],["1969-02-05",0.089,0.0891,0.0884,0.0884,648269.0],["1969-02-06",0.0884,0.0886,0.0883,0.0886,817382.0],["1969-02-07",0.0886,0.0897,0.0883,0.0897,394598.0],["1969-02-11",0.0897,0.0897,0.0883,0.0891,1550208.0],["1969-02-12",0.0883,0.0883,0.0877,0.0883,873754.0],["1969-02-13",0.0883,0.0884,0.0863,0.0873,845568.0],["1969-02-14",0.0873,0.0877,0.0862,0.0862,281856.0],["1969-02-17",0.0863,0.088,0.0863,0.0865,2198477.0],["1969-02-18",0.0855,0.0855,0.0848,0.0851,873754.0],["1969-02-19",0.0851,0.0861,0.0844,0.0844,2113920.0],["1969-02-20",0.0844,0.0852,0.0841,0.0847,1211981.0],["1969-02-24",0.0847,0.0861,0.0847,0.0849,3635942.0],["1969-02-25",0.0852,0.0863,0.0852,0.0855,1747507.0],["1969-02-26",0.0855,0.0872,0.0855,0.0866,3917798.0],["1969-02-27",0.0866,0.0872,0.0866,0.0872,310042.0],["1969-02-28",0.0872,0.0877,0.0866,0.0872,789197.0],["1969-03-03",0.0872,0.0872,0.0863,0.0866,732826.0],["1969-03-04",0.0866,0.0891,0.0866,0.0891,1493837.0],["1969-03-05",0.0894,0.0928,0.0894,0.0914,732826.0],["1969-03-06",0.0914,0.0919,0.0863,0.0898,761011.0],["1969-03-07",0.0898,0.09,0.0866,0.0886,2677632.0],["1969-03-10",0.0886,0.0889,0.0869,0.0869,1465651.0],["1969-03-11",0.087,0.0911,0.087,0.0903,1550208.0],["1969-03-12",0.0903,0.0905,0.0889,0.09,676454.0],["1969-03-13",0.0886,0.0886,0.0866,0.0866,958310.0],["1969-03-14",0.0866,0.087,0.0858,0.087,1324723.0],["1969-03-17",0.0869,0.0869,0.0851,0.0863,958310.0],["1969-03-18",0.0866,0.0886,0.0866,0.0875,2452147.0],["1969-03-19",0.0875,0.0898,0.0872,0.0898,1099238.0],["1969-03-20",0.0898,0.0932,0.0887,0.0919,1832064.0],["1969-03-21",0.0919,0.0926,0.0914,0.0925,817382.0],["1969-03-24",0.0925,0.0926,0.0914,0.0919,1493837.0],["1969-03-25",0.0919,0.0919,0.0916,0.0918,450970.0],["1969-03-26",0.0922,0.0957,0.0922,0.0957,1719322.0],["1969-03-27",0.0957,0.0996,0.0954,0.0992,2057549.0],["1969-03-28",0.0992,0.1004,0.0976,0.0983,2170291.0],["1969-04-01",0.0983,0.0988,0.0979,0.0986,2874931.0],["1969-04-02",0.0978,0.0978,0.0962,0.0974,676454.0],["1969-04-03",0.0974,0.0986,0.0965,0.0965,4256026.0],["1969-04-07",0.096,0.096,0.0943,0.0943,789197.0],["1969-04-08",0.0943,0.096,0.094,0.0946,1099238.0],["1969-04-09",0.0946,0.0954,0.094,0.0953,1324723.0],["1969-04-10",0.0953,0.0961,0.0946,0.0946,1324723.0],["1969-04-11",0.0946,0.0948,0.0923,0.0936,2339405.0],["1969-04-14",0.0936,0.0944,0.0934,0.0937,873754.0],["1969-04-15",0.0937,0.0946,0.0936,0.0936,563712.0],["1969-04-16",0.0937,0.0947,0.0937,0.0946,1014682.0],["1969-04-17",0.0946,0.0947,0.0941,0.0944,507341.0],["1969-04-18",0.0943,0.0943,0.0936,0.094,535526.0],["1969-04-21",0.094,0.0947,0.0934,0.0934,1071053.0],["1969-04-22",0.0933,0.0933,0.0918,0.0929,1409280.0],["1969-04-23",0.0929,0.094,0.0929,0.0939,958310.0],["1969-04-24",0.0939,0.095,0.0932,0.094,1662950.0],["1969-04-25",0.094,0.0955,0.094,0.0951,1606579.0],["1969-04-28",0.0951,0.0957,0.0934,0.0934,6567245.0],["1969-04-29",0.0946,0.0955,0.0946,0.0955,2536704.0],["1969-04-30",0.0955,0.0958,0.0953,0.0955,4284211.0],["1969-05-01",0.0955,0.0957,0.0951,0.0954,1240166.0],["1969-05-02",0.0954,0.0961,0.0951,0.0961,1296538.0],["1969-05-05",0.0962,0.0974,0.0962,0.0974,2057549.0],["1969-05-06",0.0976,0.0988,0.0976,0.0982,1409280.0],["1969-05-07",0.0982,0.0992,0.0982,0.099,1211981.0],["1969-05-08",0.099,0.099,0.0975,0.0986,1324723.0],["1969-05-09",0.0986,0.1004,0.0982,0.1002,1381094.0],["1969-05-12",0.0999,0.0999,0.099,0.0996,2283034.0],["1969-05-13",0.0996,0.1016,0.0996,0.1007,4932480.0],["1969-05-14",0.1007,0.1017,0.0988,0.0993,2226662.0],["1969-05-15",0.0993,0.0995,0.0986,0.099,2452147.0],["1969-05-16",0.099,0.0993,0.0985,0.0985,1888435.0],["1969-05-19",0.0985,0.0988,0.0968,0.0974,2846746.0],["1969-05-20",0.0974,0.0974,0.096,0.0971,591898.0],["1969-05-21",0.0971,0.0985,0.0965,0.0985,450970.0],["1969-05-22",0.0993,0.1004,0.0993,0.0997,563712.0],["1969-05-23",0.0997,0.1009,0.0997,0.1003,620083.0],["1969-05-26",0.102,0.1063,0.102,0.1057,4594253.0],["1969-05-27",0.1049,0.1049,0.102,0.1027,4763366.0],["1969-05-28",0.1024,0.1024,0.1013,0.1023,1888435.0],["1969-05-29",0.1023,0.1023,0.1013,0.1023,5918976.0],["1969-06-02",0.1016,0.1016,0.1013,0.1016,591898.0],["1969-06-03",0.1016,0.1027,0.1002,0.1006,789197.0],["1969-06-04",0.1006,0.1007,0.0997,0.1004,648269.0],["1969-06-05",0.1004,0.1004,0.0996,0.0996,591898.0],["1969-06-06",0.0996,0.0996,0.0985,0.099,1268352.0],["1969-06-09",0.0982,0.0982,0.0962,0.0978,1183795.0],["1969-06-10",0.0978,0.099,0.0978,0.0983,2170291.0],["1969-06-11",0.0983,0.099,0.0974,0.0985,2423962.0],["1969-06-12",0.0985,0.0988,0.0974,0.0974,394598.0],["1969-06-13",0.0974,0.099,0.0968,0.0981,1042867.0],["1969-06-16",0.0981,0.0999,0.0981,0.0986,1127424.0],["1969-06-17",0.0986,0.0999,0.0986,0.0989,704640.0],["1969-06-18",0.0989,0.0999,0.0979,0.0979,1522022.0],["1969-06-19",0.0979,0.0988,0.0974,0.0979,901939.0],["1969-06-20",0.0979,0.0979,0.096,0.0961,1127424.0],["1969-06-23",0.0951,0.0951,0.093,0.0951,1211981.0],["1969-06-24",0.0965,0.0979,0.0965,0.0968,1381094.0],["1969-06-25",0.0968,0.0969,0.0962,0.0962,1916621.0],["1969-06-26",0.0954,0.0954,0.0932,0.094,6172646.0],["1969-06-27",0.094,0.0941,0.0932,0.0933,3213158.0],["1969-06-30",0.0933,0.0934,0.0915,0.0915,3466829.0],["1969-07-01",0.0915,0.094,0.0906,0.094,72690662.0],["1969-07-02",0.0955,0.0967,0.0955,0.0967,4453325.0],["1969-07-03",0.0969,0.0989,0.0969,0.0974,3523200.0],["1969-07-07",0.0968,0.0968,0.0957,0.0961,1634765.0],["1969-07-08",0.0961,0.0961,0.0954,0.0961,986496.0],["1969-07-09",0.0961,0.0962,0.0957,0.0962,1099238.0],["1969-07-10",0.0961,0.0961,0.0953,0.0953,563712.0],["1969-07-11",0.0953,0.0954,0.0943,0.0943,1409280.0],["1969-07-14",0.094,0.094,0.093,0.093,1296538.0],["1969-07-15",0.093,0.093,0.0918,0.0922,3438643.0],["1969-07-16",0.0934,0.0943,0.0934,0.094,2226662.0],["1969-07-17",0.094,0.0948,0.0937,0.0941,2818560.0],["1969-07-18",0.0941,0.0941,0.0932,0.0932,3495014.0],["1969-07-22",0.0932,0.0946,0.0929,0.0932,2423962.0],["1969-07-23",0.0932,0.0936,0.092,0.0932,1803878.0],["1969-07-24",0.0934,0.095,0.0934,0.0934,1465651.0],["1969-07-25",0.0934,0.0934,0.0925,0.0926,789197.0],["1969-07-28",0.0923,0.0923,0.0919,0.0919,620083.0],["1969-07-29",0.0919,0.0926,0.0916,0.0916,2649446.0],["1969-07-30",0.0916,0.0944,0.0906,0.0937,3241344.0],["1969-07-31",0.0946,0.0983,0.0946,0.0969,10146816.0],["1969-08-01",0.0969,0.1007,0.0962,0.1007,6539059.0],["1969-08-04",0.1007,0.1018,0.0988,0.0996,1662950.0],["1969-08-05",0.0996,0.1006,0.0978,0.1006,1155610.0],["1969-08-06",0.1007,0.1038,0.1007,0.1031,4706995.0],["1969-08-07",0.1031,0.1038,0.1024,0.1025,1719322.0],["1969-08-08",0.1011,0.1011,0.1002,0.1002,422784.0],["1969-08-11",0.1002,0.1002,0.0985,0.0996,986496.0],["1969-08-12",0.0997,0.1007,0.0997,0.1006,1352909.0],["1969-08-13",0.1006,0.1007,0.0993,0.0999,1352909.0],["1969-08-14",0.0999,0.1011,0.0997,0.0999,2367590.0],["1969-08-15",0.1007,0.103,0.1007,0.1024,3269530.0],["1969-08-18",0.1024,0.1035,0.102,0.1031,2621261.0],["1969-08-19",0.1031,0.1052,0.1027,0.1045,5496192.0],["1969-08-20",0.1041,0.1041,0.1034,0.1041,338227.0],["1969-08-21",0.1039,0.1039,0.1011,0.1024,2452147.0],["1969-08-22",0.1013,0.1013,0.099,0.0992,5665306.0],["1969-08-25",0.0992,0.0992,0.0978,0.0978,1860250.0],["1969-08-26",0.0978,0.0985,0.0976,0.0985,1352909.0],["1969-08-27",0.099,0.101,0.099,0.1007,1268352.0],["1969-08-28",0.1018,0.1032,0.1018,0.1025,2649446.0],["1969-08-29",0.1025,0.1028,0.1021,0.1021,281856.0],["1969-09-02",0.1021,0.1027,0.1013,0.1016,1381094.0],["1969-09-03",0.1016,0.1018,0.1002,0.1002,2001178.0],["1969-09-04",0.1002,0.1007,0.0999,0.1007,620083.0],["1969-09-05",0.1007,0.1013,0.1004,0.1007,1860250.0],["1969-09-08",0.1006,0.1006,0.099,0.099,1324723.0],["1969-09-09",0.099,0.1003,0.099,0.1002,1634765.0],["1969-09-10",0.1002,0.1017,0.1002,0.1017,1409280.0],["1969-09-11",0.1017,0.103,0.1017,0.1028,5468006.0],["1969-09-12",0.1028,0.1032,0.1027,0.1032,1183795.0],["1969-09-15",0.1032,0.1063,0.1032,0.1063,5411635.0],["1969-09-16",0.1063,0.1074,0.1056,0.1062,3889613.0],["1969-09-17",0.1062,0.1067,0.106,0.1063,1916621.0],["1969-09-18",0.1063,0.1074,0.106,0.1074,3269530.0],["1969-09-19",0.1076,0.1097,0.1076,0.1087,6849101.0],["1969-09-22",0.1087,0.1091,0.1085,0.1085,986496.0],["1969-09-23",0.1087,0.1097,0.1087,0.1087,901939.0],["1969-09-24",0.1087,0.1091,0.1083,0.1083,4143283.0],["1969-09-25",0.1084,0.1089,0.1077,0.108,676454.0],["1969-09-26",0.108,0.1082,0.1077,0.1077,479155.0],["1969-09-29",0.1075,0.1075,0.1056,0.106,3184973.0],["1969-09-30",0.106,0.1071,0.106,0.1071,1747507.0],["1969-10-01",0.1071,0.1078,0.1067,0.1067,1860250.0],["1969-10-02",0.1067,0.1087,0.1064,0.1087,1352909.0],["1969-10-03",0.1092,0.1112,0.1092,0.1099,1606579.0],["1969-10-06",0.1106,0.112,0.1106,0.1112,901939.0],["1969-10-07",0.1112,0.112,0.1112,0.1112,6482688.0],["1969-10-08",0.1109,0.1109,0.1092,0.1098,4594253.0],["1969-10-09",0.1098,0.1117,0.1078,0.1116,4115098.0],["1969-10-10",0.1116,0.1141,0.1116,0.1141,5355264.0],["1969-10-13",0.1141,0.1151,0.1126,0.1145,7300070.0],["1969-10-14",0.1145,0.1162,0.114,0.1148,3297715.0],["1969-10-15",0.1148,0.1165,0.1143,0.1154,2818560.0],["1969-10-16",0.1154,0.1173,0.1154,0.1168,2142106.0],["1969-10-17",0.1168,0.1229,0.1168,0.1221,4115098.0],["1969-10-20",0.1221,0.1243,0.1187,0.1232,2057549.0],["1969-10-21",0.1232,0.1252,0.1232,0.1252,958310.0],["1969-10-22",0.1252,0.1253,0.1204,0.121,3072230.0],["1969-10-23",0.121,0.1221,0.1187,0.1187,6313574.0],["1969-10-24",0.1187,0.1207,0.1187,0.1206,1493837.0],["1969-10-27",0.1206,0.1249,0.1204,0.1249,2734003.0],["1969-10-28",0.1249,0.1255,0.1238,0.1242,2029363.0],["1969-10-29",0.1238,0.1238,0.1221,0.1221,1155610.0],["1969-10-30",0.1221,0.1221,0.1193,0.1207,1944806.0],["1969-10-31",0.1207,0.121,0.1196,0.121,1803878.0],["1969-11-03",0.1201,0.1201,0.1179,0.1199,4086912.0],["1969-11-04",0.1199,0.1224,0.1187,0.1215,2677632.0],["1969-11-05",0.1215,0.1284,0.1204,0.1277,3438643.0],["1969-11-06",0.1269,0.1269,0.1238,0.1263,3128602.0],["1969-11-07",0.1263,0.1277,0.126,0.126,2508518.0],["1969-11-10",0.126,0.1262,0.1227,0.1227,2705818.0],["1969-11-11",0.1221,0.1221,0.1109,0.1134,13049933.0],["1969-11-12",0.1134,0.1173,0.1131,0.1161,6172646.0],["1969-11-13",0.1161,0.1168,0.1154,0.1168,8765722.0],["1969-11-14",0.1168,0.1175,0.1157,0.1171,3269530.0],["1969-11-17",0.1165,0.1165,0.1144,0.1164,2818560.0],["1969-11-18",0.1162,0.1162,0.1133,0.1137,2170291.0],["1969-11-19",0.1137,0.1145,0.1137,0.114,1972992.0],["1969-11-20",0.114,0.114,0.1131,0.1138,5157965.0],["1969-11-21",0.1138,0.114,0.1123,0.1123,1183795.0],["1969-11-24",0.1123,0.1129,0.1098,0.1113,5355264.0],["1969-11-25",0.1113,0.113,0.1106,0.1109,7469184.0],["1969-11-26",0.1109,0.1109,0.1103,0.1109,1803878.0],["1969-11-28",0.1112,0.1119,0.1112,0.1119,4227840.0],["1969-12-01",0.1117,0.1117,0.1098,0.1098,2677632.0],["1969-12-02",0.1096,0.1096,0.1078,0.1081,2085734.0],["1969-12-03",0.1081,0.1092,0.1078,0.1092,3354086.0],["1969-12-04",0.1095,0.1131,0.1095,0.1131,2846746.0],["1969-12-05",0.1131,0.1141,0.112,0.1131,1409280.0],["1969-12-08",0.1131,0.1131,0.1126,0.1127,281856.0],["1969-12-09",0.1127,0.1143,0.1127,0.1143,1634765.0],["1969-12-10",0.1131,0.1131,0.1126,0.1129,986496.0],["1969-12-11",0.1131,0.1141,0.1131,0.1136,958310.0],["1969-12-12",0.1136,0.1143,0.112,0.113,3044045.0],["1969-12-15",0.1131,0.1147,0.1131,0.114,732826.0],["1969-12-16",0.114,0.1154,0.1134,0.1134,648269.0],["1969-12-17",0.1134,0.1147,0.1134,0.1147,1832064.0],["1969-12-18",0.1154,0.1173,0.1154,0.1158,4453325.0],["1969-12-19",0.1164,0.1185,0.1164,0.1164,2254848.0],["1969-12-22",0.1164,0.1173,0.1159,0.1164,1324723.0],["1969-12-23",0.1164,0.1168,0.1154,0.1164,8117453.0],["1969-12-24",0.1164,0.1176,0.1159,0.1172,1071053.0],["1969-12-26",0.1164,0.1164,0.1157,0.1157,197299.0],["1969-12-29",0.1157,0.1157,0.1137,0.1145,1211981.0],["1969-12-30",0.1154,0.1162,0.1154,0.1157,901939.0],["1969-12-31",0.1157,0.1162,0.114,0.1154,986496.0],["1970-01-02",0.1154,0.1154,0.1141,0.1147,1324723.0],["1970-01-05",0.1148,0.1185,0.1148,0.118,4368768.0],["1970-01-06",0.118,0.1182,0.1168,0.1168,2395776.0],["1970-01-07",0.1169,0.1175,0.1169,0.1171,1014682.0],["1970-01-08",0.1171,0.1197,0.1169,0.1182,3325901.0],["1970-01-09",0.1182,0.1196,0.118,0.1193,873754.0],["1970-01-12",0.1197,0.1213,0.1197,0.1213,394598.0],["1970-01-13",0.1213,0.1238,0.121,0.121,1860250.0],["1970-01-14",0.121,0.122,0.1192,0.1207,3100416.0],["1970-01-15",0.1207,0.1229,0.1201,0.1229,1240166.0],["1970-01-16",0.1229,0.1232,0.1182,0.1218,5355264.0],["1970-01-19",0.1218,0.1218,0.1203,0.1203,2001178.0],["1970-01-20",0.1208,0.1229,0.1208,0.1229,1324723.0],["1970-01-21",0.1229,0.1231,0.1221,0.1229,761011.0],["1970-01-22",0.1229,0.1235,0.1222,0.1227,1042867.0],["1970-01-23",0.122,0.122,0.1206,0.1206,535526.0],["1970-01-26",0.1206,0.1206,0.1185,0.1187,5411635.0],["1970-01-27",0.1185,0.1185,0.1165,0.1165,7130957.0],["1970-01-28",0.1165,0.1169,0.1151,0.1151,1352909.0],["1970-01-29",0.1151,0.1183,0.112,0.1133,8202010.0],["1970-01-30",0.1129,0.1129,0.1122,0.1123,1099238.0],["1970-02-02",0.1123,0.1145,0.1122,0.1124,1352909.0],["1970-02-03",0.112,0.112,0.1071,0.1115,4904294.0],["1970-02-04",0.1115,0.1162,0.1099,0.1101,3015859.0],["1970-02-05",0.1095,0.1095,0.1066,0.108,3156787.0],["1970-02-06",0.108,0.1129,0.1078,0.1129,5468006.0],["1970-02-09",0.1129,0.1137,0.112,0.1123,1550208.0],["1970-02-10",0.1122,0.1122,0.1119,0.1122,620083.0],["1970-02-11",0.1122,0.1145,0.1113,0.1131,2283034.0],["1970-02-12",0.1138,0.1145,0.1138,0.1138,1606579.0],["1970-02-13",0.1134,0.1134,0.1129,0.1134,986496.0],["1970-02-16",0.1145,0.1168,0.1145,0.1168,2452147.0],["1970-02-17",0.1168,0.1185,0.1162,0.1162,1042867.0],["1970-02-18",0.1162,0.1176,0.1161,0.1171,901939.0],["1970-02-19",0.1168,0.1168,0.1089,0.1089,4002355.0],["1970-02-20",0.1089,0.1106,0.1075,0.1089,9583104.0],["1970-02-24",0.1089,0.1106,0.1084,0.1098,2085734.0],["1970-02-25",0.1098,0.1116,0.1098,0.1109,2987674.0],["1970-02-26",0.1109,0.1109,0.1101,0.1109,1240166.0],["1970-02-27",0.1109,0.1117,0.1103,0.1117,2452147.0],["1970-03-02",0.1117,0.1126,0.1066,0.1066,2734003.0],["1970-03-03",0.1064,0.1064,0.1038,0.1061,5778048.0],["1970-03-04",0.1061,0.1084,0.106,0.107,5468006.0],["1970-03-05",0.107,0.107,0.1059,0.106,5524378.0],["1970-03-06",0.1059,0.1059,0.1054,0.1056,2113920.0],["1970-03-09",0.1053,0.1053,0.1018,0.1018,5580749.0],["1970-03-10",0.1019,0.1028,0.1019,0.1028,1578394.0],["1970-03-11",0.1028,0.1033,0.1026,0.1026,1832064.0],["1970-03-12",0.1026,0.1028,0.1019,0.1022,1578394.0],["1970-03-13",0.1022,0.1024,0.1018,0.1022,1296538.0],["1970-03-16",0.1022,0.1024,0.1017,0.1019,817382.0],["1970-03-17",0.1019,0.1045,0.1019,0.1045,986496.0],["1970-03-18",0.1045,0.1059,0.1042,0.1046,4340582.0],["1970-03-19",0.1033,0.1033,0.1019,0.1029,5073408.0],["1970-03-20",0.1022,0.1022,0.1011,0.1014,1620672.0],["1970-03-23",0.1011,0.1011,0.0991,0.0991,3621850.0],["1970-03-24",0.0991,0.1003,0.0983,0.0986,3523200.0],["1970-03-25",0.0999,0.1013,0.0999,0.1007,1888435.0],["1970-03-26",0.1007,0.1018,0.1007,0.1007,1972992.0],["1970-03-30",0.1007,0.101,0.0982,0.0993,2987674.0],["1970-03-31",0.0993,0.0996,0.0985,0.0996,1282445.0],["1970-04-01",0.0996,0.1021,0.0993,0.1021,2578982.0],["1970-04-02",0.1021,0.1032,0.1007,0.1016,12218458.0],["1970-04-03",0.1016,0.1016,0.1002,0.101,3833242.0],["1970-04-06",0.101,0.101,0.0937,0.0942,6031718.0],["1970-04-07",0.0942,0.0945,0.0906,0.0923,3311808.0],["1970-04-08",0.0923,0.0948,0.0923,0.0942,2381683.0],["1970-04-09",0.0942,0.0954,0.0937,0.0942,3339994.0],["1970-04-10",0.0942,0.0968,0.094,0.0965,1916621.0],["1970-04-13",0.0965,0.0968,0.0962,0.0962,930125.0],["1970-04-14",0.0962,0.0971,0.0954,0.0971,1958899.0],["1970-04-15",0.0971,0.099,0.0948,0.0948,2071642.0],["1970-04-16",0.0945,0.0945,0.0917,0.092,2198477.0],["1970-04-17",0.0914,0.0914,0.0906,0.0911,1916621.0],["1970-04-20",0.0911,0.0914,0.0903,0.0906,3100416.0],["1970-04-21",0.0906,0.0911,0.09,0.09,1522022.0],["1970-04-22",0.09,0.0903,0.0858,0.0864,1789786.0],["1970-04-23",0.0864,0.0872,0.0855,0.0864,1789786.0],["1970-04-24",0.0864,0.0886,0.0864,0.0886,2578982.0],["1970-04-27",0.0881,0.0881,0.0866,0.0872,2254848.0],["1970-04-28",0.0872,0.092,0.0872,0.0878,1832064.0],["1970-04-29",0.0878,0.0979,0.0875,0.0979,3565478.0],["1970-04-30",0.0973,0.0973,0.09,0.0923,2311219.0],["1970-05-01",0.0923,0.0945,0.0914,0.0928,1522022.0],["1970-05-04",0.0889,0.0889,0.0838,0.0858,2874931.0],["1970-05-05",0.0855,0.0855,0.0819,0.0821,4974758.0],["1970-05-06",0.0821,0.0864,0.0793,0.0796,4044634.0],["1970-05-07",0.0796,0.0819,0.0788,0.0791,1606579.0],["1970-05-08",0.0791,0.0805,0.0765,0.0776,2283034.0],["1970-05-11",0.0776,0.0788,0.0771,0.0774,2170291.0],["1970-05-12",0.0774,0.0782,0.0757,0.0765,3734592.0],["1970-05-13",0.0754,0.0754,0.0731,0.0734,2874931.0],["1970-05-14",0.0734,0.0754,0.0692,0.0754,7356442.0],["1970-05-15",0.0754,0.0754,0.0712,0.0746,6327667.0],["1970-05-18",0.074,0.074,0.072,0.0729,1592486.0],["1970-05-19",0.0715,0.0715,0.0639,0.0639,7201421.0],["1970-05-20",0.0639,0.0644,0.061,0.0616,6440410.0],["1970-05-21",0.0616,0.0641,0.061,0.0639,4382861.0],["1970-05-22",0.0639,0.0664,0.061,0.0622,2480333.0],["1970-05-25",0.061,0.061,0.0599,0.0599,1620672.0],["1970-05-26",0.0599,0.0664,0.0599,0.0619,3480922.0],["1970-05-27",0.0619,0.0686,0.0619,0.0686,3283622.0],["1970-05-28",0.0686,0.0689,0.0653,0.0655,2536704.0],["1970-05-29",0.0655,0.0667,0.0625,0.065,2001178.0],["1970-06-01",0.065,0.0726,0.0633,0.0712,5355264.0],["1970-06-02",0.0712,0.0771,0.0709,0.0746,11894323.0],["1970-06-03",0.0743,0.0743,0.0706,0.0726,3396365.0],["1970-06-04",0.0703,0.0703,0.0675,0.0678,4115098.0],["1970-06-05",0.0675,0.0675,0.0627,0.0636,3410458.0],["1970-06-08",0.0636,0.0658,0.0613,0.063,1930714.0],["1970-06-09",0.063,0.063,0.061,0.0619,1719322.0],["1970-06-10",0.0619,0.0625,0.0591,0.0605,2001178.0],["1970-06-11",0.0596,0.0596,0.056,0.0563,2409869.0],["1970-06-12",0.0563,0.0574,0.0554,0.0574,1183795.0],["1970-06-15",0.0574,0.0591,0.0574,0.0585,1705229.0],["1970-06-16",0.0585,0.0625,0.0582,0.0596,4763366.0],["1970-06-17",0.0596,0.0608,0.0588,0.0588,1282445.0],["1970-06-18",0.0588,0.0602,0.0565,0.0596,3678221.0],["1970-06-19",0.061,0.0622,0.061,0.0613,2409869.0],["1970-06-22",0.0605,0.0605,0.0585,0.0594,1099238.0],["1970-06-23",0.0588,0.0588,0.0546,0.0554,1958899.0],["1970-06-24",0.0554,0.0554,0.054,0.0546,2184384.0],["1970-06-25",0.0546,0.0551,0.0532,0.0532,5186150.0],["1970-06-26",0.0532,0.0546,0.0532,0.0532,1536115.0],["1970-06-29",0.0532,0.0535,0.0498,0.0498,2029363.0],["1970-06-30",0.0498,0.0529,0.0498,0.0529,3199066.0],["1970-07-01",0.0518,0.0518,0.0456,0.0461,2790374.0],["1970-07-02",0.0461,0.0484,0.0461,0.0467,2423962.0],["1970-07-06",0.0467,0.0478,0.0464,0.0467,1677043.0],["1970-07-07",0.0467,0.047,0.0453,0.0456,2973581.0],["1970-07-08",0.0456,0.0501,0.0453,0.0501,5482099.0],["1970-07-09",0.0501,0.0515,0.0495,0.0506,1972992.0],["1970-07-10",0.0506,0.0523,0.0506,0.0523,2254848.0],["1970-07-13",0.0523,0.0535,0.0506,0.0506,1437466.0],["1970-07-14",0.0506,0.0506,0.0461,0.0467,1874342.0],["1970-07-15",0.0467,0.0467,0.0459,0.0467,2029363.0],["1970-07-16",0.0467,0.0501,0.0467,0.049,2931302.0],["1970-07-17",0.049,0.0495,0.049,0.0495,2198477.0],["1970-07-20",0.0495,0.0518,0.0492,0.0504,648269.0],["1970-07-21",0.0501,0.0501,0.0473,0.0481,5073408.0],["1970-07-22",0.0481,0.0515,0.0475,0.0478,1042867.0],["1970-07-23",0.049,0.0512,0.049,0.0506,2874931.0],["1970-07-24",0.0506,0.0506,0.0487,0.0495,1888435.0],["1970-07-27",0.0501,0.0512,0.0501,0.0512,1761600.0],["1970-07-28",0.0512,0.0512,0.0501,0.0509,1254259.0],["1970-07-29",0.0509,0.0515,0.0498,0.0498,577805.0],["1970-07-30",0.0498,0.0509,0.0498,0.0506,1352909.0],["1970-07-31",0.0506,0.0523,0.0501,0.0506,1761600.0],["1970-08-03",0.0506,0.0512,0.049,0.0512,2212570.0],["1970-08-04",0.0512,0.0515,0.0509,0.0509,394598.0],["1970-08-05",0.0509,0.0515,0.0509,0.0515,2508518.0],["1970-08-06",0.0515,0.0515,0.0495,0.0504,1747507.0],["1970-08-07",0.0504,0.0509,0.0495,0.0495,507341.0],["1970-08-10",0.0492,0.0492,0.0475,0.0475,1056960.0],["1970-08-11",0.0475,0.0475,0.0447,0.0447,2240755.0],["1970-08-12",0.0447,0.045,0.0439,0.0444,1409280.0],["1970-08-13",0.0444,0.0453,0.0436,0.0436,817382.0],["1970-08-14",0.0444,0.045,0.0444,0.0447,1282445.0],["1970-08-17",0.0447,0.0459,0.0447,0.0453,972403.0],["1970-08-18",0.0459,0.047,0.0459,0.0459,1296538.0],["1970-08-19",0.0459,0.047,0.0453,0.0459,761011.0],["1970-08-20",0.0459,0.0484,0.0453,0.0484,1620672.0],["1970-08-21",0.049,0.0515,0.049,0.0515,3523200.0],["1970-08-24",0.052,0.0554,0.052,0.0551,3396365.0],["1970-08-25",0.0551,0.0574,0.0532,0.0574,3269530.0],["1970-08-26",0.0577,0.0608,0.0577,0.0585,2001178.0],["1970-08-27",0.0585,0.0594,0.0574,0.0582,2705818.0],["1970-08-28",0.0582,0.0596,0.0582,0.0596,1113331.0],["1970-08-31",0.0596,0.0602,0.0591,0.0594,1719322.0],["1970-09-01",0.0582,0.0582,0.0546,0.056,803290.0],["1970-09-02",0.056,0.0563,0.0549,0.0549,1338816.0],["1970-09-03",0.0549,0.0568,0.0546,0.0546,2226662.0],["1970-09-04",0.0554,0.0577,0.0554,0.0568,2917210.0],["1970-09-08",0.0568,0.058,0.056,0.058,1437466.0],["1970-09-09",0.058,0.0594,0.0568,0.0585,1324723.0],["1970-09-10",0.0585,0.0594,0.058,0.0585,1564301.0],["1970-09-11",0.0585,0.0608,0.0585,0.0596,3776870.0],["1970-09-14",0.0594,0.0594,0.058,0.058,1197888.0],["1970-09-15",0.0563,0.0563,0.054,0.0563,1113331.0],["1970-09-16",0.0563,0.058,0.0546,0.058,3790963.0],["1970-09-17",0.058,0.0582,0.0563,0.0568,1592486.0],["1970-09-18",0.0568,0.0571,0.0551,0.0554,1493837.0],["1970-09-21",0.0557,0.0568,0.0557,0.0563,5721677.0],["1970-09-22",0.0563,0.058,0.0557,0.0563,2367590.0],["1970-09-23",0.0563,0.0574,0.0557,0.0574,1705229.0],["1970-09-24",0.0574,0.0582,0.0563,0.0574,4890202.0],["1970-09-25",0.0579,0.0596,0.0579,0.0579,4086912.0],["1970-09-28",0.0579,0.0644,0.0579,0.063,7624205.0],["1970-09-29",0.063,0.0647,0.0613,0.0635,11119219.0],["1970-09-30",0.0635,0.0635,0.061,0.061,4777459.0],["1970-10-01",0.061,0.0619,0.0593,0.0596,3706406.0],["1970-10-02",0.0604,0.0655,0.0604,0.0655,2085734.0],["1970-10-05",0.0658,0.0686,0.0658,0.0664,3227251.0],["1970-10-06",0.0669,0.0686,0.0669,0.0675,3466829.0],["1970-10-07",0.0675,0.0678,0.0644,0.0655,3029952.0],["1970-10-08",0.0652,0.0652,0.0604,0.061,1874342.0],["1970-10-09",0.0616,0.063,0.0616,0.063,1000589.0],["1970-10-12",0.063,0.0638,0.0619,0.0638,845568.0],["1970-10-13",0.0633,0.0633,0.061,0.0619,1282445.0],["1970-10-14",0.0619,0.0641,0.061,0.0641,3960077.0],["1970-10-15",0.0633,0.0633,0.0621,0.0624,2621261.0],["1970-10-16",0.0624,0.063,0.061,0.061,1099238.0],["1970-10-19",0.061,0.0613,0.0571,0.0571,1705229.0],["1970-10-20",0.0571,0.0593,0.0571,0.0582,1042867.0],["1970-10-21",0.0582,0.0616,0.0582,0.0602,1268352.0],["1970-10-22",0.0602,0.0616,0.0596,0.0616,1775693.0],["1970-10-23",0.0616,0.0638,0.0616,0.0624,1733414.0],["1970-10-26",0.0624,0.0624,0.0602,0.0602,1507930.0],["1970-10-27",0.0602,0.0602,0.0593,0.0596,887846.0],["1970-10-28",0.0596,0.0599,0.0587,0.059,6398131.0],["1970-10-29",0.059,0.0616,0.0582,0.0602,4002355.0],["1970-10-30",0.0602,0.0604,0.0599,0.0599,3720499.0],["1970-11-02",0.0599,0.0616,0.0599,0.0616,803290.0],["1970-11-03",0.0616,0.0624,0.0602,0.0604,1972992.0],["1970-11-04",0.0604,0.061,0.0593,0.0602,1592486.0],["1970-11-05",0.0602,0.0613,0.0599,0.061,1522022.0],["1970-11-06",0.0604,0.0604,0.0579,0.0579,3001766.0],["1970-11-09",0.0579,0.0593,0.0579,0.0593,2029363.0],["1970-11-10",0.0593,0.0599,0.0579,0.0579,2987674.0],["1970-11-11",0.0582,0.0596,0.0582,0.0582,450970.0],["1970-11-12",0.0582,0.0585,0.0565,0.0565,2409869.0],["1970-11-13",0.0565,0.0571,0.0565,0.0571,1691136.0],["1970-11-16",0.0571,0.0571,0.0559,0.0565,3650035.0],["1970-11-17",0.0565,0.0568,0.0559,0.0559,1930714.0],["1970-11-18",0.0559,0.0565,0.0556,0.0562,2818560.0],["1970-11-19",0.0562,0.0576,0.0562,0.0573,2607168.0],["1970-11-20",0.0573,0.0607,0.0565,0.0602,4101005.0],["1970-11-23",0.0602,0.061,0.0573,0.0573,2621261.0],["1970-11-24",0.0573,0.0573,0.0565,0.0568,6947750.0],["1970-11-25",0.0568,0.0579,0.0568,0.0571,1169702.0],["1970-11-27",0.0571,0.0573,0.0568,0.0573,1324723.0],["1970-11-30",0.0573,0.0579,0.0568,0.0576,5947162.0],["1970-12-01",0.0576,0.059,0.0568,0.0568,2564890.0],["1970-12-02",0.0568,0.0607,0.0568,0.0599,4749274.0],["1970-12-03",0.0599,0.0616,0.0579,0.0587,7567834.0],["1970-12-04",0.059,0.063,0.059,0.063,12443942.0],["1970-12-07",0.0633,0.0661,0.0633,0.0661,7130957.0],["1970-12-08",0.0661,0.0706,0.0652,0.0655,8286566.0],["1970-12-09",0.0655,0.0664,0.0638,0.0661,2719910.0],["1970-12-10",0.0661,0.0681,0.0658,0.0672,6384038.0],["1970-12-11",0.0672,0.0686,0.0664,0.0683,5679398.0],["1970-12-14",0.0683,0.0686,0.0661,0.0672,3903706.0],["1970-12-15",0.0672,0.0675,0.065,0.0667,3114509.0],["1970-12-16",0.0669,0.0678,0.0669,0.0678,1451558.0],["1970-12-17",0.0678,0.0695,0.0669,0.0695,3227251.0],["1970-12-18",0.0695,0.0698,0.0661,0.0664,10950106.0],["1970-12-21",0.0664,0.0667,0.0638,0.065,1902528.0],["1970-12-22",0.065,0.0667,0.0644,0.0644,1522022.0],["1970-12-23",0.0644,0.0655,0.0644,0.0655,563712.0],["1970-12-24",0.0655,0.0667,0.0655,0.0655,2874931.0],["1970-12-28",0.0655,0.0661,0.0655,0.0661,493248.0],["1970-12-29",0.0661,0.0664,0.0655,0.0658,2748096.0],["1970-12-30",0.0667,0.0686,0.0667,0.0669,1888435.0],["1970-12-31",0.0672,0.0678,0.0672,0.0678,408691.0],["1971-01-04",0.0678,0.0678,0.0667,0.0672,1211981.0],["1971-01-05",0.0672,0.0686,0.0669,0.0683,1014682.0],["1971-01-06",0.0683,0.0698,0.0678,0.0695,2931302.0],["1971-01-07",0.0695,0.0706,0.0689,0.0689,3170880.0],["1971-01-08",0.0689,0.0698,0.0678,0.0698,2311219.0],["1971-01-11",0.0698,0.0712,0.0695,0.0712,2818560.0],["1971-01-12",0.0712,0.0726,0.0706,0.0717,1747507.0],["1971-01-13",0.0717,0.0746,0.0717,0.0726,1423373.0],["1971-01-14",0.0726,0.0731,0.0715,0.0731,1113331.0],["1971-01-15",0.0731,0.0763,0.072,0.0751,3368179.0],["1971-01-18",0.0751,0.0757,0.0734,0.074,775104.0],["1971-01-19",0.074,0.0751,0.0737,0.0746,1817971.0],["1971-01-20",0.0743,0.0743,0.0723,0.0737,563712.0],["1971-01-21",0.0737,0.0754,0.0723,0.0743,2015270.0],["1971-01-22",0.0748,0.0763,0.0748,0.0751,1381094.0],["1971-01-25",0.076,0.078,0.076,0.0765,1550208.0],["1971-01-26",0.0768,0.078,0.0768,0.078,1197888.0],["1971-01-27",0.078,0.0785,0.0763,0.0774,5763955.0],["1971-01-28",0.0774,0.0782,0.076,0.076,5327078.0],["1971-01-29",0.076,0.0774,0.076,0.0765,535526.0],["1971-02-01",0.0765,0.078,0.076,0.0771,2395776.0],["1971-02-02",0.0771,0.078,0.076,0.078,2353498.0],["1971-02-03",0.0782,0.0811,0.0782,0.0799,1423373.0],["1971-02-04",0.0799,0.0811,0.0799,0.0805,1268352.0],["1971-02-05",0.0805,0.0811,0.0794,0.0811,2043456.0],["1971-02-08",0.0811,0.0811,0.0794,0.0805,2212570.0],["1971-02-09",0.0805,0.0833,0.0799,0.0833,2931302.0],["1971-02-10",0.0833,0.0833,0.0811,0.083,2776282.0],["1971-02-11",0.083,0.0839,0.0819,0.0819,986496.0],["1971-02-12",0.0825,0.0844,0.0825,0.0844,1282445.0],["1971-02-16",0.0844,0.0867,0.0813,0.0813,3523200.0],["1971-02-17",0.0813,0.0833,0.0811,0.0828,1944806.0],["1971-02-18",0.0825,0.0825,0.0813,0.0813,591898.0],["1971-02-19",0.0813,0.0819,0.0808,0.0811,1211981.0],["1971-02-22",0.0811,0.0811,0.0796,0.0802,2635354.0],["1971-02-23",0.0802,0.0822,0.0802,0.0816,845568.0],["1971-02-24",0.0816,0.0836,0.0816,0.0822,1761600.0],["1971-02-25",0.0822,0.083,0.0805,0.0811,2113920.0],["1971-02-26",0.0811,0.0819,0.0808,0.0808,789197.0],["1971-03-01",0.0808,0.0822,0.0805,0.0819,2170291.0],["1971-03-02",0.0819,0.0825,0.0805,0.0819,1169702.0],["1971-03-03",0.0816,0.0816,0.0805,0.0813,930125.0],["1971-03-04",0.0813,0.0844,0.0802,0.0844,2593075.0],["1971-03-05",0.0864,0.0909,0.0864,0.0907,3086323.0],["1971-03-08",0.0907,0.0909,0.0887,0.0898,3452736.0],["1971-03-09",0.0887,0.0887,0.0873,0.0873,1056960.0],["1971-03-10",0.0873,0.0901,0.0867,0.0901,1705229.0],["1971-03-11",0.0901,0.0932,0.0898,0.0898,2959488.0],["1971-03-12",0.0898,0.0943,0.0895,0.0943,4819738.0],["1971-03-15",0.0943,0.0972,0.0941,0.0963,1423373.0],["1971-03-16",0.0974,0.1014,0.0974,0.1014,3283622.0],["1971-03-17",0.1005,0.1005,0.098,0.0997,4354675.0],["1971-03-18",0.0997,0.1005,0.098,0.098,16502669.0],["1971-03-19",0.0972,0.0972,0.0932,0.0952,1451558.0],["1971-03-22",0.0952,0.0952,0.0935,0.0935,1874342.0],["1971-03-23",0.0935,0.0935,0.0909,0.0926,3551386.0],["1971-03-24",0.0926,0.0932,0.0915,0.0918,4199654.0],["1971-03-25",0.0918,0.0938,0.0881,0.0938,4185562.0],["1971-03-26",0.0923,0.0923,0.0917,0.0917,1197888.0],["1971-03-29",0.0906,0.0906,0.0886,0.0897,5073408.0],["1971-03-30",0.0897,0.0897,0.088,0.0883,3537293.0],["1971-03-31",0.0886,0.0903,0.0886,0.0889,3297715.0],["1971-04-01",0.088,0.088,0.0864,0.0875,2705818.0],["1971-04-02",0.0875,0.0886,0.0875,0.0878,1493837.0],["1971-04-05",0.0878,0.0895,0.0861,0.0861,1592486.0],["1971-04-06",0.0861,0.0883,0.0847,0.088,2804467.0],["1971-04-07",0.088,0.0914,0.088,0.0895,5425728.0],["1971-04-08",0.0895,0.0914,0.0895,0.0914,3720499.0],["1971-04-12",0.0914,0.094,0.0903,0.0937,3790963.0],["1971-04-13",0.0943,0.0977,0.0943,0.0948,2734003.0],["1971-04-14",0.094,0.094,0.0903,0.0923,1522022.0],["1971-04-15",0.0923,0.0923,0.0906,0.0909,2466240.0],["1971-04-16",0.0909,0.0912,0.0895,0.0906,2198477.0],["1971-04-19",0.0906,0.092,0.0906,0.0906,676454.0],["1971-04-20",0.0897,0.0897,0.0875,0.0875,2001178.0],["1971-04-21",0.0872,0.0872,0.0861,0.0872,775104.0],["1971-04-22",0.0872,0.0889,0.0872,0.0889,901939.0],["1971-04-23",0.0889,0.09,0.0883,0.09,3283622.0],["1971-04-26",0.0897,0.0897,0.0878,0.0886,1620672.0],["1971-04-27",0.0886,0.09,0.0886,0.0892,1803878.0],["1971-04-28",0.0892,0.0926,0.0883,0.0917,7483277.0],["1971-04-29",0.0912,0.0912,0.0895,0.0906,1958899.0],["1971-04-30",0.09,0.09,0.0883,0.0895,3974170.0],["1971-05-03",0.0889,0.0889,0.0875,0.0886,1860250.0],["1971-05-04",0.0886,0.0897,0.0883,0.0897,605990.0],["1971-05-05",0.0897,0.0906,0.0895,0.09,944218.0],["1971-05-06",0.0909,0.0937,0.0909,0.0909,2438054.0],["1971-05-07",0.0909,0.0914,0.0886,0.09,2212570.0],["1971-05-10",0.09,0.09,0.0883,0.0883,1465651.0],["1971-05-11",0.0883,0.0886,0.0866,0.0869,1578394.0],["1971-05-12",0.0869,0.0875,0.0864,0.0872,958310.0],["1971-05-13",0.0872,0.0872,0.0864,0.0869,620083.0],["1971-05-14",0.0869,0.0878,0.083,0.0866,2649446.0],["1971-05-17",0.0858,0.0858,0.0827,0.0827,1127424.0],["1971-05-18",0.0827,0.0855,0.0827,0.0849,1000589.0],["1971-05-19",0.0858,0.0892,0.0858,0.0883,1493837.0],["1971-05-20",0.0883,0.0914,0.088,0.0914,1550208.0],["1971-05-21",0.0912,0.0912,0.0897,0.0903,1733414.0],["1971-05-24",0.0903,0.0903,0.088,0.088,1211981.0],["1971-05-25",0.088,0.0895,0.0844,0.0886,2762189.0],["1971-05-26",0.0886,0.09,0.0886,0.0886,690547.0],["1971-05-27",0.0886,0.0892,0.0883,0.0886,845568.0],["1971-05-28",0.0886,0.0906,0.0886,0.0886,1211981.0],["1971-06-01",0.0895,0.0912,0.0895,0.0906,775104.0],["1971-06-02",0.0906,0.0926,0.09,0.0912,1916621.0],["1971-06-03",0.0912,0.0923,0.0909,0.0917,662362.0],["1971-06-04",0.092,0.0926,0.092,0.0926,4199654.0],["1971-06-07",0.0926,0.0943,0.0926,0.0937,1141517.0],["1971-06-08",0.094,0.0951,0.094,0.0951,1522022.0],["1971-06-09",0.0954,0.0963,0.0954,0.0957,1451558.0],["1971-06-10",0.0963,0.098,0.0963,0.0971,2748096.0],["1971-06-11",0.0971,0.0977,0.0965,0.0968,775104.0],["1971-06-14",0.0968,0.0974,0.096,0.096,2677632.0],["1971-06-15",0.096,0.0974,0.0957,0.0971,1437466.0],["1971-06-16",0.0977,0.0985,0.0977,0.0977,1211981.0],["1971-06-17",0.0977,0.0982,0.0977,0.0977,620083.0],["1971-06-18",0.0977,0.098,0.0965,0.0965,3170880.0],["1971-06-21",0.0931,0.0931,0.0895,0.0903,3114509.0],["1971-06-22",0.0903,0.0906,0.0892,0.0903,2142106.0],["1971-06-23",0.0917,0.0929,0.0917,0.0929,1817971.0],["1971-06-24",0.0929,0.0934,0.0923,0.0926,732826.0],["1971-06-25",0.0926,0.0934,0.0923,0.0926,577805.0],["1971-06-28",0.0926,0.0934,0.09,0.0912,732826.0],["1971-06-29",0.0912,0.0917,0.09,0.09,352320.0],["1971-06-30",0.09,0.0926,0.09,0.09,2381683.0],["1971-07-01",0.0903,0.0912,0.0903,0.0906,775104.0],["1971-07-02",0.09,0.09,0.0889,0.0892,817382.0],["1971-07-06",0.0892,0.09,0.0889,0.0892,746918.0],["1971-07-07",0.0892,0.0903,0.0892,0.0892,493248.0],["1971-07-08",0.0892,0.0923,0.0892,0.0917,1211981.0],["1971-07-09",0.0917,0.0923,0.09,0.09,930125.0],["1971-07-12",0.0906,0.092,0.0906,0.092,1268352.0],["1971-07-13",0.092,0.0926,0.0917,0.0917,1183795.0],["1971-07-14",0.0917,0.0926,0.0914,0.092,873754.0],["1971-07-15",0.092,0.0934,0.092,0.0934,1987085.0],["1971-07-16",0.0934,0.0948,0.0929,0.0929,634176.0],["1971-07-19",0.092,0.092,0.09,0.0917,746918.0],["1971-07-20",0.0926,0.0943,0.0926,0.0929,972403.0],["1971-07-21",0.0929,0.0931,0.0923,0.0929,535526.0],["1971-07-22",0.0929,0.0929,0.0903,0.0903,1226074.0],["1971-07-23",0.0903,0.0906,0.088,0.088,620083.0],["1971-07-26",0.088,0.0886,0.088,0.0883,2283034.0],["1971-07-27",0.0883,0.0886,0.0878,0.0878,1000589.0],["1971-07-28",0.0861,0.0861,0.0844,0.0847,507341.0],["1971-07-29",0.0847,0.0855,0.0832,0.0832,1127424.0],["1971-07-30",0.0849,0.0878,0.0849,0.0872,1958899.0],["1971-08-02",0.0872,0.0883,0.0866,0.0878,1648858.0],["1971-08-03",0.0878,0.0883,0.0844,0.0847,2268941.0],["1971-08-04",0.0847,0.0861,0.0841,0.0847,887846.0],["1971-08-05",0.0847,0.0861,0.0847,0.0858,944218.0],["1971-08-06",0.0858,0.0866,0.0855,0.0858,803290.0],["1971-08-09",0.0858,0.0861,0.0847,0.0855,775104.0],["1971-08-10",0.0855,0.0858,0.0852,0.0855,2029363.0],["1971-08-11",0.0861,0.0878,0.0861,0.0878,803290.0],["1971-08-12",0.0889,0.0909,0.0889,0.0903,1183795.0],["1971-08-13",0.0897,0.0897,0.0883,0.0892,521434.0],["1971-08-16",0.0946,0.1031,0.0946,0.0951,10344115.0],["1971-08-17",0.0951,0.0951,0.0929,0.0943,4199654.0],["1971-08-18",0.0937,0.0937,0.0923,0.0937,901939.0],["1971-08-19",0.0937,0.0948,0.0934,0.0934,1620672.0],["1971-08-20",0.0934,0.0943,0.0906,0.0909,5806234.0],["1971-08-23",0.0912,0.0937,0.0912,0.0937,887846.0],["1971-08-24",0.0937,0.0951,0.092,0.0951,1846157.0],["1971-08-25",0.0951,0.0965,0.0937,0.0937,1719322.0],["1971-08-26",0.0937,0.094,0.0923,0.0934,1465651.0],["1971-08-27",0.0934,0.094,0.0926,0.0929,338227.0],["1971-08-30",0.0926,0.0926,0.0897,0.0897,3255437.0],["1971-08-31",0.0883,0.0883,0.0869,0.0878,422784.0],["1971-09-01",0.0878,0.0878,0.0844,0.0844,1437466.0],["1971-09-02",0.0844,0.0852,0.0844,0.0852,930125.0],["1971-09-03",0.0855,0.0889,0.0855,0.0878,1113331.0],["1971-09-07",0.0878,0.0889,0.0861,0.0866,2184384.0],["1971-09-08",0.0866,0.0886,0.0864,0.0866,1550208.0],["1971-09-09",0.0866,0.088,0.0864,0.088,1183795.0],["1971-09-10",0.088,0.0931,0.0872,0.0931,1620672.0],["1971-09-13",0.0929,0.0929,0.0917,0.0929,2071642.0],["1971-09-14",0.0929,0.0937,0.0892,0.0892,450970.0],["1971-09-15",0.0892,0.0914,0.0883,0.0914,422784.0],["1971-09-16",0.0917,0.0929,0.0917,0.092,718733.0],["1971-09-17",0.092,0.0934,0.0917,0.0934,1606579.0],["1971-09-20",0.0937,0.0937,0.0931,0.0934,690547.0],["1971-09-21",0.0939,0.0954,0.0939,0.0948,2452147.0],["1971-09-22",0.0948,0.0982,0.0948,0.0973,4016448.0],["1971-09-23",0.0973,0.0979,0.0968,0.0971,3072230.0],["1971-09-24",0.0971,0.0985,0.0971,0.0976,1056960.0],["1971-09-27",0.0976,0.0979,0.0965,0.0965,2029363.0],["1971-09-28",0.0965,0.0985,0.0965,0.0979,1352909.0],["1971-09-29",0.0979,0.1002,0.0979,0.1002,1972992.0],["1971-09-30",0.1002,0.1019,0.1002,0.1013,6017626.0],["1971-10-01",0.1013,0.1013,0.0985,0.1013,2466240.0],["1971-10-04",0.1013,0.1025,0.1013,0.1025,2184384.0],["1971-10-05",0.1025,0.1033,0.1016,0.1033,1155610.0],["1971-10-06",0.1033,0.1059,0.103,0.1044,2409869.0],["1971-10-07",0.1044,0.1061,0.1039,0.1047,5284800.0],["1971-10-08",0.1047,0.1056,0.1044,0.1044,3354086.0],["1971-10-11",0.1044,0.1044,0.1036,0.1036,1507930.0],["1971-10-12",0.1036,0.1039,0.1005,0.1005,2043456.0],["1971-10-13",0.1005,0.1016,0.1005,0.1005,493248.0],["1971-10-14",0.1005,0.101,0.1002,0.1005,1211981.0],["1971-10-15",0.1005,0.1008,0.1002,0.1008,2198477.0],["1971-10-18",0.1008,0.1016,0.1008,0.1008,493248.0],["1971-10-19",0.1008,0.101,0.0951,0.0976,2001178.0],["1971-10-20",0.0971,0.0971,0.0939,0.0939,2522611.0],["1971-10-21",0.0939,0.0956,0.0939,0.0948,1888435.0],["1971-10-22",0.0948,0.0959,0.0942,0.0945,2832653.0],["1971-10-25",0.0945,0.0956,0.0945,0.0945,761011.0],["1971-10-26",0.0945,0.0951,0.0939,0.0942,831475.0],["1971-10-27",0.0942,0.0956,0.0942,0.0945,1423373.0],["1971-10-28",0.0945,0.0945,0.0922,0.0931,2466240.0],["1971-10-29",0.0925,0.0925,0.0905,0.0911,2297126.0],["1971-11-01",0.0911,0.0911,0.0894,0.0894,1381094.0],["1971-11-02",0.0897,0.0911,0.0897,0.0911,1197888.0],["1971-11-03",0.0911,0.0917,0.09,0.0908,3311808.0],["1971-11-04",0.0908,0.0917,0.0902,0.0902,4706995.0],["1971-11-05",0.0894,0.0894,0.0866,0.0874,718733.0],["1971-11-08",0.0874,0.0897,0.0868,0.0894,1155610.0],["1971-11-09",0.0908,0.0925,0.0908,0.092,3269530.0],["1971-11-10",0.0911,0.0911,0.0902,0.0908,2254848.0],["1971-11-11",0.0897,0.0897,0.0863,0.0866,2113920.0],["1971-11-12",0.0866,0.0877,0.0866,0.0866,3283622.0],["1971-11-15",0.0866,0.0868,0.0854,0.086,1127424.0],["1971-11-16",0.086,0.0871,0.0857,0.0871,2283034.0],["1971-11-17",0.0871,0.0874,0.0863,0.0874,1775693.0],["1971-11-18",0.0874,0.088,0.0866,0.0866,2085734.0],["1971-11-19",0.0866,0.0874,0.086,0.0874,3664128.0],["1971-11-22",0.0874,0.0874,0.0866,0.0874,1592486.0],["1971-11-23",0.0874,0.0885,0.0874,0.0877,2226662.0],["1971-11-24",0.0883,0.09,0.0883,0.0891,1733414.0],["1971-11-26",0.0891,0.0937,0.0891,0.0937,1536115.0],["1971-11-29",0.0937,0.0959,0.0937,0.0951,8652979.0],["1971-11-30",0.0951,0.0954,0.0925,0.0951,2522611.0],["1971-12-01",0.0951,0.0985,0.0951,0.0979,21153293.0],["1971-12-02",0.0982,0.1005,0.0982,0.0999,14374656.0],["1971-12-03",0.0999,0.1008,0.0988,0.0999,17672371.0],["1971-12-06",0.0999,0.1005,0.0988,0.0996,2508518.0],["1971-12-07",0.0996,0.1002,0.0988,0.0999,1240166.0],["1971-12-08",0.0999,0.1019,0.0999,0.101,3213158.0],["1971-12-09",0.101,0.1019,0.1008,0.1019,859661.0],["1971-12-10",0.1019,0.1039,0.101,0.1016,2311219.0],["1971-12-13",0.1016,0.1033,0.1008,0.1025,1465651.0],["1971-12-14",0.1025,0.103,0.1008,0.1008,2734003.0],["1971-12-15",0.1008,0.1008,0.0993,0.1005,4439232.0],["1971-12-16",0.1005,0.1013,0.0999,0.101,9216691.0],["1971-12-17",0.101,0.1044,0.101,0.1044,17108659.0],["1971-12-20",0.1078,0.1113,0.1078,0.1093,16573133.0],["1971-12-21",0.1093,0.1127,0.1087,0.1127,3452736.0],["1971-12-22",0.1113,0.1113,0.1084,0.1087,7455091.0],["1971-12-23",0.1087,0.1087,0.1047,0.1056,13909594.0],["1971-12-27",0.1067,0.1076,0.1067,0.1067,1028774.0],["1971-12-28",0.1067,0.1084,0.1067,0.1078,2198477.0],["1971-12-29",0.1078,0.1084,0.1056,0.1061,2128013.0],["1971-12-30",0.1061,0.1076,0.1044,0.1059,1071053.0],["1971-12-31",0.1067,0.109,0.1067,0.1087,3044045.0],["1972-01-03",0.1087,0.1098,0.1064,0.107,1197888.0],["1972-01-04",0.107,0.1078,0.1056,0.1073,1479744.0],["1972-01-05",0.1073,0.1084,0.1061,0.1067,9921331.0],["1972-01-06",0.1067,0.1084,0.1059,0.1064,1606579.0],["1972-01-07",0.1064,0.107,0.1044,0.1044,887846.0],["1972-01-10",0.1044,0.1059,0.1033,0.1059,1803878.0],["1972-01-11",0.1059,0.1078,0.105,0.1076,1465651.0],["1972-01-12",0.1076,0.1087,0.1064,0.107,3593664.0],["1972-01-13",0.107,0.1073,0.1059,0.1061,5214336.0],["1972-01-14",0.1061,0.1061,0.1053,0.1061,4537882.0],["1972-01-17",0.1061,0.1076,0.1061,0.1073,3523200.0],["1972-01-18",0.1073,0.1098,0.107,0.1093,1944806.0],["1972-01-19",0.1093,0.1118,0.1078,0.1118,2170291.0],["1972-01-20",0.1113,0.1113,0.1098,0.111,3269530.0],["1972-01-21",0.1107,0.1107,0.1073,0.1107,1733414.0],["1972-01-24",0.1107,0.1118,0.1101,0.1101,1014682.0],["1972-01-25",0.1098,0.1098,0.1078,0.1095,1987085.0],["1972-01-26",0.1095,0.1095,0.1081,0.1095,676454.0],["1972-01-27",0.1095,0.1115,0.109,0.1107,1296538.0],["1972-01-28",0.1107,0.1124,0.1104,0.1118,1183795.0],["1972-01-31",0.1124,0.1147,0.1124,0.1141,1747507.0],["1972-02-01",0.1141,0.1147,0.1118,0.1147,3931891.0],["1972-02-02",0.1147,0.1152,0.1144,0.1144,1324723.0],["1972-02-03",0.1144,0.1158,0.1144,0.1155,1493837.0],["1972-02-04",0.1152,0.1152,0.1135,0.1144,620083.0],["1972-02-07",0.1144,0.1152,0.1132,0.1149,817382.0],["1972-02-08",0.1149,0.1178,0.1149,0.1178,1705229.0],["1972-02-09",0.1178,0.1183,0.1172,0.1181,1071053.0],["1972-02-10",0.1181,0.1198,0.1172,0.1192,3213158.0],["1972-02-11",0.1192,0.1195,0.1181,0.1181,3805056.0],["1972-02-14",0.1175,0.1175,0.1135,0.1147,1127424.0],["1972-02-15",0.1141,0.1141,0.1121,0.1135,1564301.0],["1972-02-16",0.1141,0.1152,0.1141,0.1147,3058138.0],["1972-02-17",0.1147,0.1152,0.1132,0.1135,2395776.0],["1972-02-18",0.1135,0.1158,0.1113,0.1147,2423962.0],["1972-02-22",0.1147,0.1175,0.1138,0.1144,1197888.0],["1972-02-23",0.1144,0.1198,0.1141,0.1198,2113920.0],["1972-02-24",0.1209,0.1243,0.1209,0.1215,1507930.0],["1972-02-25",0.1209,0.1209,0.1186,0.1203,1874342.0],["1972-02-28",0.1203,0.1235,0.12,0.1203,3325901.0],["1972-02-29",0.1203,0.1237,0.1203,0.1237,3255437.0],["1972-03-01",0.1249,0.1269,0.1249,0.126,1381094.0],["1972-03-02",0.126,0.1288,0.126,0.128,1479744.0],["1972-03-03",0.1274,0.1274,0.1263,0.1263,1395187.0],["1972-03-06",0.1263,0.1271,0.1263,0.1263,1451558.0],["1972-03-07",0.1263,0.1269,0.126,0.126,479155.0],["1972-03-08",0.126,0.128,0.1243,0.1271,4411046.0],["1972-03-09",0.1271,0.128,0.1257,0.1257,1310630.0],["1972-03-10",0.1257,0.1266,0.1235,0.1263,1691136.0],["1972-03-13",0.1263,0.1274,0.126,0.1271,3692314.0],["1972-03-14",0.1271,0.128,0.1263,0.1274,1000589.0],["1972-03-15",0.1274,0.1286,0.1269,0.128,422784.0],["1972-03-16",0.128,0.1283,0.1269,0.1277,761011.0],["1972-03-17",0.1277,0.1286,0.1269,0.1286,1634765.0],["1972-03-20",0.1288,0.1288,0.1271,0.1279,1071053.0],["1972-03-21",0.1279,0.1279,0.1257,0.1257,1141517.0],["1972-03-22",0.1248,0.1248,0.1234,0.1237,1930714.0],["1972-03-23",0.1245,0.1257,0.1245,0.1251,704640.0],["1972-03-24",0.1251,0.1271,0.1251,0.1257,2001178.0],["1972-03-27",0.1251,0.1251,0.124,0.1248,535526.0],["1972-03-28",0.1251,0.1274,0.1251,0.1274,1930714.0],["1972-03-29",0.1274,0.1282,0.1268,0.1268,986496.0],["1972-03-30",0.1268,0.1271,0.1257,0.1271,1874342.0],["1972-04-03",0.1271,0.1274,0.1262,0.1262,1958899.0],["1972-04-04",0.1262,0.1274,0.1248,0.1274,2297126.0],["1972-04-05",0.1274,0.1302,0.1271,0.1291,930125.0],["1972-04-06",0.1296,0.1308,0.1296,0.1299,605990.0],["1972-04-07",0.1299,0.1331,0.1299,0.1331,1282445.0],["1972-04-10",0.1331,0.1356,0.1325,0.1342,831475.0],["1972-04-11",0.1342,0.135,0.1331,0.1336,873754.0],["1972-04-12",0.1336,0.1359,0.1333,0.1359,1930714.0],["1972-04-13",0.1359,0.1359,0.1348,0.1356,817382.0],["1972-04-14",0.1356,0.1359,0.1331,0.1359,1197888.0],["1972-04-17",0.1359,0.1365,0.1353,0.1353,1817971.0],["1972-04-18",0.1353,0.1362,0.135,0.1356,521434.0],["1972-04-19",0.1356,0.1362,0.1342,0.1345,1522022.0],["1972-04-20",0.1345,0.1348,0.1333,0.1348,1352909.0],["1972-04-21",0.1348,0.1356,0.1316,0.1316,958310.0],["1972-04-24",0.1316,0.1325,0.1268,0.1285,3114509.0],["1972-04-25",0.1285,0.1285,0.1265,0.1265,986496.0],["1972-04-26",0.1265,0.1288,0.1265,0.1279,1028774.0],["1972-04-27",0.1285,0.1296,0.1285,0.1288,662362.0],["1972-04-28",0.1291,0.1305,0.1291,0.1291,1493837.0],["1972-05-01",0.1291,0.1305,0.1282,0.1282,2494426.0],["1972-05-02",0.1282,0.1302,0.1274,0.1274,2508518.0],["1972-05-03",0.1274,0.1294,0.1268,0.1268,4453325.0],["1972-05-04",0.1268,0.1271,0.1214,0.1262,4058726.0],["1972-05-05",0.1262,0.1265,0.1251,0.1262,2381683.0],["1972-05-08",0.1259,0.1259,0.1223,0.1223,3917798.0],["1972-05-09",0.1223,0.1234,0.1168,0.1211,3354086.0],["1972-05-10",0.1214,0.1242,0.1214,0.1225,1550208.0],["1972-05-11",0.1234,0.1285,0.1234,0.1274,1479744.0],["1972-05-12",0.1291,0.1319,0.1291,0.1296,1775693.0],["1972-05-15",0.1308,0.1333,0.1308,0.1319,972403.0],["1972-05-16",0.1319,0.1333,0.1319,0.1322,1028774.0],["1972-05-17",0.1322,0.1359,0.1322,0.1353,958310.0],["1972-05-18",0.1365,0.1439,0.1365,0.1399,5383450.0],["1972-05-19",0.1419,0.1458,0.1419,0.1456,2353498.0],["1972-05-22",0.1456,0.1473,0.1404,0.1404,1860250.0],["1972-05-23",0.1404,0.1456,0.1382,0.1456,1606579.0],["1972-05-24",0.1487,0.1513,0.1487,0.1501,2001178.0],["1972-05-25",0.1501,0.1513,0.149,0.151,1141517.0],["1972-05-26",0.151,0.1564,0.1504,0.1558,1113331.0],["1972-05-30",0.1558,0.1584,0.1549,0.1564,2705818.0],["1972-05-31",0.1564,0.1564,0.153,0.1552,2043456.0],["1972-06-01",0.1552,0.1569,0.1547,0.1569,873754.0],["1972-06-02",0.1584,0.1612,0.1584,0.1612,1789786.0],["1972-06-05",0.1601,0.1601,0.1578,0.1584,1141517.0],["1972-06-06",0.1584,0.1586,0.1527,0.1527,1860250.0],["1972-06-07",0.1527,0.1532,0.1473,0.1515,2776282.0],["1972-06-08",0.1515,0.1547,0.1507,0.1532,1042867.0],["1972-06-09",0.1532,0.1552,0.1532,0.1547,563712.0],["1972-06-12",0.1547,0.1558,0.1547,0.1555,620083.0],["1972-06-13",0.1555,0.1569,0.1549,0.1569,3199066.0],["1972-06-14",0.1581,0.1621,0.1581,0.1621,2142106.0],["1972-06-15",0.1621,0.1635,0.1621,0.1629,1916621.0],["1972-06-16",0.1629,0.1629,0.1621,0.1623,1028774.0],["1972-06-19",0.1623,0.1632,0.1618,0.1629,1648858.0],["1972-06-20",0.1629,0.1646,0.1623,0.1646,3128602.0],["1972-06-21",0.1646,0.1646,0.1632,0.1638,1437466.0],["1972-06-22",0.1635,0.1635,0.1621,0.1632,817382.0],["1972-06-23",0.1632,0.1635,0.1623,0.1629,789197.0],["1972-06-26",0.1623,0.1623,0.1586,0.1601,859661.0],["1972-06-27",0.1601,0.1609,0.1581,0.1586,1634765.0],["1972-06-28",0.1586,0.1586,0.1518,0.1549,1606579.0],["1972-06-29",0.1552,0.1567,0.1552,0.1558,549619.0],["1972-06-30",0.1564,0.1575,0.1564,0.1564,408691.0],["1972-07-03",0.1564,0.1567,0.1561,0.1564,436877.0],["1972-07-05",0.1575,0.1606,0.1575,0.1606,577805.0],["1972-07-06",0.1606,0.1646,0.1606,0.1606,2945395.0],["1972-07-07",0.1606,0.1615,0.1592,0.1592,1437466.0],["1972-07-10",0.1592,0.1598,0.1586,0.1586,901939.0],["1972-07-11",0.1581,0.1581,0.1507,0.1507,1352909.0],["1972-07-12",0.1507,0.1524,0.1484,0.1524,1944806.0],["1972-07-13",0.1541,0.1609,0.1541,0.1601,1888435.0],["1972-07-14",0.1598,0.1598,0.1578,0.1586,1352909.0],["1972-07-17",0.1586,0.1586,0.1547,0.1555,972403.0],["1972-07-18",0.1555,0.1575,0.1544,0.1572,1479744.0],["1972-07-19",0.1572,0.1575,0.1564,0.1575,1056960.0],["1972-07-20",0.1575,0.1578,0.1564,0.1567,887846.0],["1972-07-21",0.1567,0.1572,0.1561,0.1572,634176.0],["1972-07-24",0.1575,0.1598,0.1575,0.1598,3593664.0],["1972-07-25",0.1603,0.1623,0.1603,0.1615,2325312.0],["1972-07-26",0.1615,0.1621,0.1606,0.1615,916032.0],["1972-07-27",0.1615,0.1621,0.1606,0.1615,408691.0],["1972-07-28",0.1615,0.1629,0.1612,0.1623,394598.0],["1972-07-31",0.1623,0.1635,0.1621,0.1635,310042.0],["1972-08-01",0.1635,0.1672,0.1632,0.1649,1888435.0],["1972-08-02",0.1669,0.1703,0.1669,0.1703,1902528.0],["1972-08-03",0.1703,0.176,0.1683,0.1746,4030541.0],["1972-08-04",0.1746,0.1751,0.1723,0.1737,2564890.0],["1972-08-07",0.1729,0.1729,0.1703,0.1703,859661.0],["1972-08-08",0.1683,0.1683,0.1663,0.1672,2564890.0],["1972-08-09",0.1672,0.1683,0.1655,0.1666,352320.0],["1972-08-10",0.1666,0.1677,0.1658,0.1677,817382.0],["1972-08-11",0.1677,0.1703,0.1677,0.168,775104.0],["1972-08-14",0.168,0.1692,0.1669,0.1692,1183795.0],["1972-08-15",0.1692,0.17,0.1683,0.1694,1338816.0],["1972-08-16",0.1694,0.17,0.1686,0.1686,873754.0],["1972-08-17",0.1686,0.1689,0.1672,0.1672,521434.0],["1972-08-18",0.1663,0.1663,0.1638,0.1649,1113331.0],["1972-08-21",0.1643,0.1643,0.1603,0.1626,1056960.0],["1972-08-22",0.1626,0.1643,0.1618,0.1629,2367590.0],["1972-08-23",0.1629,0.1629,0.1592,0.1609,2762189.0],["1972-08-24",0.1615,0.1621,0.1615,0.1618,676454.0],["1972-08-25",0.1618,0.1632,0.1615,0.1629,746918.0],["1972-08-28",0.1629,0.1638,0.1615,0.1618,2917210.0],["1972-08-29",0.1558,0.1558,0.1504,0.1552,6172646.0],["1972-08-30",0.1552,0.1589,0.1549,0.1589,1141517.0],["1972-08-31",0.1603,0.1621,0.1603,0.1615,1606579.0],["1972-09-01",0.1615,0.1629,0.1615,0.1618,944218.0],["1972-09-05",0.1606,0.1606,0.1578,0.1578,2240755.0],["1972-09-06",0.1558,0.1558,0.1524,0.153,1409280.0],["1972-09-07",0.1532,0.1558,0.1532,0.1549,2395776.0],["1972-09-08",0.1549,0.1567,0.1549,0.1558,1662950.0],["1972-09-11",0.1558,0.1561,0.1518,0.1518,3170880.0],["1972-09-12",0.1518,0.1524,0.1501,0.1504,3621850.0],["1972-09-13",0.1504,0.1518,0.1501,0.1518,3974170.0],["1972-09-14",0.1518,0.1535,0.1518,0.1527,7046400.0],["1972-09-15",0.153,0.1552,0.153,0.1552,1451558.0],["1972-09-18",0.1552,0.1552,0.1538,0.1547,3368179.0],["1972-09-19",0.1549,0.1549,0.1543,0.1546,281856.0],["1972-09-20",0.1546,0.1549,0.1546,0.1546,3269530.0],["1972-09-21",0.1546,0.1546,0.15,0.1515,1014682.0],["1972-09-22",0.1515,0.1515,0.1483,0.15,1507930.0],["1972-09-25",0.1503,0.1523,0.1503,0.1512,2395776.0],["1972-09-26",0.1512,0.152,0.1498,0.15,3593664.0],["1972-09-27",0.1512,0.1575,0.1512,0.1575,1324723.0],["1972-09-28",0.1575,0.1677,0.1552,0.166,4115098.0],["1972-09-29",0.166,0.1683,0.1631,0.1646,1803878.0],["1972-10-02",0.1646,0.1646,0.16,0.1629,1972992.0],["1972-10-03",0.1629,0.1637,0.1617,0.1631,944218.0],["1972-10-04",0.1819,0.1835,0.1819,0.1822,1775693.0],["1972-10-05",0.1819,0.1819,0.1756,0.1756,3001766.0],["1972-10-06",0.1756,0.1835,0.1737,0.179,2283034.0],["1972-10-09",0.1797,0.1816,0.1797,0.1797,394598.0],["1972-10-10",0.1797,0.1873,0.1794,0.1828,2367590.0],["1972-10-11",0.1828,0.1847,0.1825,0.1844,591898.0],["1972-10-12",0.1832,0.1832,0.1809,0.1809,591898.0],["1972-10-13",0.1797,0.1797,0.1756,0.1778,3396365.0],["1972-10-16",0.1778,0.1781,0.1733,0.1733,761011.0],["1972-10-17",0.1733,0.1737,0.1702,0.1702,1071053.0],["1972-10-18",0.1708,0.1737,0.1708,0.1733,1211981.0],["1972-10-19",0.1733,0.174,0.1711,0.1711,831475.0],["1972-10-20",0.1711,0.1724,0.1708,0.1708,803290.0],["1972-10-23",0.1727,0.1746,0.1727,0.1746,1000589.0],["1972-10-24",0.1746,0.1759,0.1733,0.1743,1479744.0],["1972-10-25",0.1746,0.1771,0.1746,0.1765,3072230.0],["1972-10-26",0.1765,0.1775,0.1746,0.1746,1395187.0],["1972-10-27",0.1746,0.1749,0.174,0.174,2917210.0],["1972-10-30",0.1715,0.1715,0.1699,0.1705,1634765.0],["1972-10-31",0.1708,0.1762,0.1708,0.1749,3142694.0],["1972-11-01",0.1765,0.1787,0.1765,0.1771,2607168.0],["1972-11-02",0.1771,0.1822,0.1771,0.1813,2170291.0],["1972-11-03",0.1813,0.1835,0.1813,0.1825,1226074.0],["1972-11-06",0.1822,0.1822,0.1768,0.1781,1296538.0],["1972-11-08",0.1781,0.179,0.1743,0.1743,3678221.0],["1972-11-09",0.1743,0.1778,0.1733,0.1759,1226074.0],["1972-11-10",0.1778,0.1822,0.1778,0.1794,3029952.0],["1972-11-13",0.1794,0.1797,0.1768,0.1768,1254259.0],["1972-11-14",0.1768,0.1787,0.1765,0.1787,394598.0],["1972-11-15",0.1787,0.1794,0.1765,0.1765,901939.0],["1972-11-16",0.1765,0.1778,0.1749,0.1765,746918.0],["1972-11-17",0.1765,0.1797,0.1762,0.1784,2804467.0],["1972-11-20",0.1784,0.1797,0.1778,0.1797,507341.0],["1972-11-21",0.1797,0.1822,0.1797,0.1797,3438643.0],["1972-11-22",0.1797,0.1876,0.1797,0.1866,1789786.0],["1972-11-24",0.1866,0.1879,0.1863,0.1863,1028774.0],["1972-11-27",0.1863,0.1898,0.1854,0.1898,2156198.0],["1972-11-28",0.1898,0.1898,0.1866,0.1866,1507930.0],["1972-11-29",0.1866,0.1879,0.186,0.1866,605990.0],["1972-11-30",0.1866,0.1888,0.1854,0.1873,3396365.0],["1972-12-01",0.1888,0.1904,0.1888,0.1892,1451558.0],["1972-12-04",0.1892,0.1936,0.1892,0.1923,1028774.0],["1972-12-05",0.1923,0.1933,0.1914,0.1923,577805.0],["1972-12-06",0.1923,0.1942,0.1917,0.1939,972403.0],["1972-12-07",0.1949,0.1987,0.1949,0.1974,1662950.0],["1972-12-08",0.1974,0.1999,0.1974,0.1999,1564301.0],["1972-12-11",0.2006,0.2059,0.2006,0.2059,3339994.0],["1972-12-12",0.2059,0.2062,0.2043,0.2053,817382.0],["1972-12-13",0.205,0.205,0.1974,0.1974,1197888.0],["1972-12-14",0.1974,0.198,0.1936,0.1971,6609523.0],["1972-12-15",0.1977,0.2034,0.1977,0.2009,3184973.0],["1972-12-18",0.1983,0.1983,0.1936,0.1968,3889613.0],["1972-12-19",0.1968,0.2006,0.1961,0.2002,2381683.0],["1972-12-20",0.2009,0.2034,0.2009,0.2018,1254259.0],["1972-12-21",0.2025,0.2062,0.2025,0.2056,1423373.0],["1972-12-22",0.2059,0.2145,0.2059,0.2145,1423373.0],["1972-12-26",0.2151,0.2202,0.2151,0.2192,1113331.0],["1972-12-27",0.2211,0.2236,0.2211,0.223,1197888.0],["1972-12-29",0.223,0.2233,0.218,0.2189,3706406.0],["1973-01-02",0.2195,0.2224,0.2195,0.2198,2593075.0],["1973-01-03",0.2198,0.2233,0.2189,0.2233,6257203.0],["1973-01-04",0.2233,0.2233,0.2217,0.2221,1367002.0],["1973-01-05",0.223,0.2262,0.223,0.223,2494426.0],["1973-01-08",0.223,0.2233,0.2183,0.2205,2254848.0],["1973-01-09",0.2214,0.2271,0.2214,0.2265,1479744.0],["1973-01-10",0.2271,0.2328,0.2271,0.2303,2325312.0],["1973-01-11",0.2303,0.2372,0.229,0.2372,1987085.0],["1973-01-12",0.2372,0.2395,0.2309,0.2316,2860838.0],["1973-01-15",0.2316,0.2341,0.2246,0.2259,4650624.0],["1973-01-16",0.2268,0.23,0.2268,0.2281,1634765.0],["1973-01-17",0.2281,0.2325,0.2271,0.2309,972403.0],["1973-01-18",0.2309,0.2322,0.2278,0.2278,1972992.0],["1973-01-19",0.2278,0.2293,0.2262,0.2281,4763366.0],["1973-01-22",0.2284,0.2328,0.2284,0.23,3029952.0],["1973-01-23",0.2303,0.2353,0.2303,0.2353,1226074.0],["1973-01-24",0.2353,0.2395,0.2265,0.2287,3847334.0],["1973-01-26",0.2287,0.2309,0.2205,0.2268,3875520.0],["1973-01-29",0.2268,0.2303,0.2195,0.229,1183795.0],["1973-01-30",0.229,0.2309,0.2278,0.2278,3889613.0],["1973-01-31",0.2278,0.2303,0.2274,0.2281,690547.0],["1973-02-01",0.2281,0.2287,0.2233,0.2246,2268941.0],["1973-02-02",0.2246,0.2252,0.2195,0.2236,2438054.0],["1973-02-05",0.2227,0.2227,0.2138,0.2138,3551386.0],["1973-02-06",0.2157,0.2176,0.2157,0.2176,2057549.0],["1973-02-07",0.217,0.217,0.2154,0.2161,2043456.0],["1973-02-08",0.2161,0.2214,0.2126,0.2214,1395187.0],["1973-02-09",0.2214,0.2287,0.2208,0.2278,2621261.0],["1973-02-12",0.2278,0.2284,0.2252,0.2252,803290.0],["1973-02-13",0.229,0.2331,0.229,0.2328,3706406.0],["1973-02-14",0.2328,0.2328,0.23,0.2303,1479744.0],["1973-02-15",0.2303,0.2303,0.2268,0.2268,901939.0],["1973-02-16",0.2268,0.2303,0.2265,0.2265,1338816.0],["1973-02-20",0.2287,0.2309,0.2287,0.229,1099238.0],["1973-02-21",0.229,0.23,0.2281,0.2281,2649446.0],["1973-02-22",0.2281,0.2284,0.2202,0.2214,5623027.0],["1973-02-23",0.2214,0.2214,0.2167,0.2176,2874931.0],["1973-02-26",0.2176,0.218,0.2145,0.2148,2409869.0],["1973-02-27",0.2148,0.2164,0.2126,0.2126,3015859.0],["1973-02-28",0.2126,0.2176,0.211,0.2173,1902528.0],["1973-03-01",0.2189,0.2224,0.2189,0.2198,2438054.0],["1973-03-02",0.2198,0.2227,0.2167,0.2227,2423962.0],["1973-03-05",0.2227,0.2243,0.2214,0.2227,817382.0],["1973-03-06",0.2233,0.2303,0.2233,0.2293,2931302.0],["1973-03-07",0.2293,0.2309,0.2281,0.2309,2057549.0],["1973-03-08",0.2309,0.2335,0.2306,0.2306,1071053.0],["1973-03-09",0.2306,0.2325,0.2293,0.2309,1042867.0],["1973-03-12",0.2309,0.2312,0.2278,0.2278,1155610.0],["1973-03-13",0.2278,0.229,0.2271,0.2271,1507930.0],["1973-03-14",0.2278,0.2309,0.2278,0.229,930125.0],["1973-03-15",0.229,0.2306,0.229,0.2303,1211981.0],["1973-03-16",0.2303,0.2312,0.2297,0.23,2240755.0],["1973-03-19",0.23,0.2303,0.2265,0.2265,4143283.0],["1973-03-20",0.2264,0.2264,0.222,0.222,6017626.0],["1973-03-21",0.2204,0.2204,0.2147,0.2147,2480333.0],["1973-03-22",0.2081,0.2081,0.202,0.2043,5989440.0],["1973-03-23",0.2049,0.2093,0.2049,0.2093,1817971.0],["1973-03-26",0.2096,0.2166,0.2096,0.2166,2804467.0],["1973-03-27",0.2172,0.2214,0.2172,0.2185,4594253.0],["1973-03-28",0.2182,0.2182,0.2128,0.2172,5002944.0],["1973-03-29",0.2172,0.2188,0.2153,0.2166,4453325.0],["1973-03-30",0.2141,0.2141,0.2138,0.2138,1113331.0],["1973-04-02",0.2128,0.2128,0.2077,0.2077,2677632.0],["1973-04-03",0.2077,0.209,0.203,0.2065,4566067.0],["1973-04-04",0.2065,0.2096,0.2065,0.2068,1352909.0],["1973-04-05",0.2065,0.2065,0.2043,0.2062,718733.0],["1973-04-06",0.2077,0.2125,0.2077,0.2112,690547.0],["1973-04-09",0.2096,0.2096,0.2068,0.209,1113331.0],["1973-04-10",0.2103,0.2169,0.2103,0.2141,2860838.0],["1973-04-11",0.2141,0.2172,0.2122,0.2141,2156198.0],["1973-04-12",0.2141,0.2141,0.2122,0.2141,577805.0],["1973-04-13",0.2141,0.2153,0.2122,0.2147,1832064.0],["1973-04-16",0.2166,0.2188,0.2166,0.2169,1240166.0],["1973-04-17",0.2169,0.2176,0.2112,0.2112,1099238.0],["1973-04-18",0.2112,0.2134,0.2081,0.2087,1367002.0],["1973-04-19",0.209,0.2119,0.209,0.2112,887846.0],["1973-04-23",0.2112,0.2128,0.2106,0.2119,817382.0],["1973-04-24",0.2119,0.2125,0.2109,0.2112,1832064.0],["1973-04-25",0.2106,0.2106,0.2014,0.2043,5778048.0],["1973-04-26",0.2043,0.2103,0.2033,0.2087,2804467.0],["1973-04-27",0.2087,0.2087,0.2058,0.2058,803290.0],["1973-04-30",0.2058,0.209,0.2017,0.2071,2621261.0],["1973-05-01",0.2071,0.2071,0.1995,0.2008,5425728.0],["1973-05-02",0.2008,0.2043,0.1894,0.1954,6454502.0],["1973-05-03",0.1954,0.1982,0.1938,0.1976,5749862.0],["1973-05-04",0.1976,0.1992,0.1932,0.1932,3086323.0],["1973-05-07",0.1922,0.1922,0.1856,0.1881,4988851.0],["1973-05-08",0.1881,0.1963,0.1881,0.1963,3086323.0],["1973-05-09",0.1963,0.1979,0.1957,0.1973,3438643.0],["1973-05-10",0.1973,0.2043,0.197,0.2005,1846157.0],["1973-05-11",0.1989,0.1989,0.1957,0.1957,4495603.0],["1973-05-14",0.1948,0.1948,0.1903,0.1903,3438643.0],["1973-05-15",0.1903,0.1951,0.1872,0.1951,7779226.0],["1973-05-16",0.1951,0.1954,0.1925,0.1932,803290.0],["1973-05-17",0.1932,0.1941,0.1903,0.1913,2748096.0],["1973-05-18",0.1913,0.1957,0.19,0.1932,2987674.0],["1973-05-21",0.1932,0.1976,0.1922,0.1973,4453325.0],["1973-05-22",0.1973,0.202,0.1951,0.197,1902528.0],["1973-05-23",0.1973,0.2014,0.1973,0.1992,3607757.0],["1973-05-24",0.1992,0.209,0.1989,0.209,1479744.0],["1973-05-25",0.209,0.21,0.2068,0.21,873754.0],["1973-05-29",0.21,0.2112,0.2081,0.2112,845568.0],["1973-05-30",0.2112,0.2122,0.2058,0.2058,972403.0],["1973-05-31",0.2058,0.2077,0.2049,0.2058,1775693.0],["1973-06-01",0.2052,0.2052,0.202,0.202,2015270.0],["1973-06-04",0.202,0.2027,0.2011,0.202,873754.0],["1973-06-05",0.1986,0.1986,0.1954,0.1957,2790374.0],["1973-06-06",0.1957,0.1963,0.1944,0.1954,1620672.0],["1973-06-07",0.196,0.2084,0.196,0.2081,3128602.0],["1973-06-08",0.2081,0.2103,0.2049,0.2065,1620672.0],["1973-06-11",0.2052,0.2052,0.1976,0.1979,7624205.0],["1973-06-12",0.1979,0.2011,0.197,0.1989,859661.0],["1973-06-13",0.1989,0.1998,0.1951,0.1951,14304192.0],["1973-06-14",0.1951,0.1967,0.1925,0.1925,1606579.0],["1973-06-15",0.1916,0.1916,0.1891,0.19,3565478.0],["1973-06-18",0.19,0.19,0.1881,0.1881,1268352.0],["1973-06-19",0.1881,0.1919,0.1868,0.1887,2423962.0],["1973-06-20",0.19,0.1919,0.19,0.1903,1197888.0],["1973-06-21",0.1903,0.1903,0.19,0.1903,5918976.0],["1973-06-22",0.1916,0.1963,0.1916,0.1919,2466240.0],["1973-06-25",0.1919,0.1919,0.1894,0.1894,1550208.0],["1973-06-26",0.1894,0.1897,0.1868,0.1897,5073408.0],["1973-06-27",0.1897,0.1925,0.1884,0.1906,2508518.0],["1973-06-28",0.1906,0.1992,0.1906,0.1992,2212570.0],["1973-06-29",0.1992,0.2024,0.1992,0.2008,2564890.0],["1973-07-02",0.1982,0.1982,0.1925,0.1925,2184384.0],["1973-07-03",0.1925,0.1929,0.1913,0.1913,1451558.0],["1973-07-05",0.1913,0.1919,0.1859,0.1887,2917210.0],["1973-07-06",0.1884,0.1884,0.1865,0.1878,1691136.0],["1973-07-09",0.1878,0.1913,0.1865,0.1913,1324723.0],["1973-07-10",0.1929,0.197,0.1929,0.1957,1662950.0],["1973-07-11",0.1992,0.2046,0.1992,0.2005,2029363.0],["1973-07-12",0.2005,0.2077,0.1992,0.2036,1789786.0],["1973-07-13",0.2027,0.2027,0.2014,0.202,1141517.0],["1973-07-16",0.202,0.2062,0.202,0.2062,1874342.0],["1973-07-17",0.2062,0.2093,0.2052,0.209,2283034.0],["1973-07-18",0.209,0.2163,0.2081,0.2128,3410458.0],["1973-07-19",0.2128,0.2166,0.2096,0.2119,8145638.0],["1973-07-20",0.2119,0.2179,0.2115,0.2125,1761600.0],["1973-07-23",0.2125,0.2141,0.2096,0.2103,718733.0],["1973-07-24",0.2103,0.2128,0.2068,0.2109,4115098.0],["1973-07-25",0.2115,0.2153,0.2115,0.2134,3354086.0],["1973-07-26",0.2134,0.2242,0.2128,0.2229,5538470.0],["1973-07-27",0.2229,0.2239,0.2188,0.2223,1479744.0],["1973-07-30",0.2223,0.2229,0.2191,0.2223,2071642.0],["1973-07-31",0.2223,0.2229,0.2214,0.2214,845568.0],["1973-08-01",0.2214,0.2214,0.2176,0.2176,873754.0],["1973-08-02",0.2176,0.2204,0.2147,0.2204,1127424.0],["1973-08-03",0.2204,0.2255,0.2204,0.2229,2128013.0],["1973-08-06",0.2217,0.2217,0.2166,0.2166,577805.0],["1973-08-07",0.2153,0.2153,0.2122,0.2125,493248.0],["1973-08-08",0.2125,0.2138,0.2103,0.2131,2057549.0],["1973-08-09",0.2131,0.2166,0.2125,0.2131,746918.0],["1973-08-10",0.2131,0.2141,0.2027,0.2052,5045222.0],["1973-08-13",0.2052,0.2071,0.2052,0.2058,1028774.0],["1973-08-14",0.2071,0.2119,0.2071,0.2084,648269.0],["1973-08-15",0.2084,0.2109,0.2084,0.2084,310042.0],["1973-08-16",0.2084,0.2084,0.2033,0.2046,930125.0],["1973-08-17",0.2046,0.2052,0.2036,0.2039,845568.0],["1973-08-20",0.2039,0.2046,0.2027,0.2027,845568.0],["1973-08-21",0.2027,0.2033,0.1884,0.1887,2649446.0],["1973-08-22",0.1875,0.1875,0.1799,0.1859,6313574.0],["1973-08-23",0.1884,0.1976,0.1884,0.197,2903117.0],["1973-08-24",0.197,0.2001,0.1951,0.197,5129779.0],["1973-08-27",0.197,0.1995,0.1944,0.1995,1930714.0],["1973-08-28",0.2027,0.2065,0.2027,0.2055,2621261.0],["1973-08-29",0.2055,0.2062,0.203,0.203,521434.0],["1973-08-30",0.2033,0.2312,0.2033,0.2055,916032.0],["1973-08-31",0.2052,0.2052,0.2027,0.203,916032.0],["1973-09-04",0.203,0.203,0.1989,0.1989,1099238.0],["1973-09-05",0.1989,0.1998,0.1963,0.1976,2917210.0],["1973-09-06",0.1976,0.1989,0.1944,0.1944,1832064.0],["1973-09-07",0.1944,0.1944,0.1903,0.1906,3974170.0],["1973-09-10",0.1906,0.1913,0.19,0.1903,3650035.0],["1973-09-11",0.1903,0.1948,0.1881,0.1948,2593075.0],["1973-09-12",0.1948,0.1957,0.1929,0.1929,1367002.0],["1973-09-13",0.1957,0.2001,0.1957,0.2001,1592486.0],["1973-09-14",0.2001,0.2027,0.2001,0.2027,2240755.0],["1973-09-17",0.2043,0.2109,0.2043,0.2058,3269530.0],["1973-09-18",0.2061,0.2096,0.202,0.2036,7934246.0],["1973-09-19",0.2036,0.2058,0.2023,0.2051,1874342.0],["1973-09-20",0.2051,0.2064,0.2029,0.2042,4129190.0],["1973-09-21",0.2042,0.2058,0.201,0.2042,4340582.0],["1973-09-24",0.2048,0.2061,0.2048,0.2055,3184973.0],["1973-09-25",0.2058,0.2105,0.2058,0.2105,2452147.0],["1973-09-26",0.2105,0.2172,0.2102,0.2166,2522611.0],["1973-09-27",0.2175,0.2251,0.2175,0.222,5707584.0],["1973-09-28",0.2223,0.2251,0.2223,0.2223,1972992.0],["1973-10-01",0.2223,0.2248,0.2223,0.2248,916032.0],["1973-10-02",0.2264,0.2378,0.2264,0.2372,7398720.0],["1973-10-03",0.2353,0.2353,0.2286,0.2308,3635942.0],["1973-10-04",0.2308,0.2327,0.2286,0.2302,4439232.0],["1973-10-05",0.2302,0.2359,0.2292,0.2321,2423962.0],["1973-10-08",0.2321,0.2429,0.2302,0.2391,2339405.0],["1973-10-09",0.2391,0.2407,0.2359,0.2397,2409869.0],["1973-10-10",0.2397,0.2403,0.2353,0.2372,873754.0],["1973-10-11",0.2372,0.246,0.2362,0.246,2113920.0],["1973-10-12",0.246,0.2492,0.2159,0.248,2480333.0],["1973-10-15",0.2454,0.2454,0.2169,0.2175,1113331.0],["1973-10-16",0.2391,0.2429,0.2391,0.2422,2057549.0],["1973-10-17",0.2422,0.2435,0.2407,0.2407,1169702.0],["1973-10-18",0.2407,0.2429,0.2391,0.2391,873754.0],["1973-10-19",0.2391,0.2397,0.235,0.235,2889024.0],["1973-10-22",0.235,0.2372,0.2299,0.2337,1677043.0],["1973-10-23",0.2337,0.2416,0.2311,0.2391,1042867.0],["1973-10-24",0.2391,0.2432,0.2365,0.2432,3170880.0],["1973-10-25",0.2432,0.246,0.241,0.2451,1958899.0],["1973-10-26",0.247,0.2511,0.247,0.2499,2240755.0],["1973-10-29",0.2499,0.2552,0.2486,0.2486,3029952.0],["1973-10-30",0.2486,0.2489,0.2457,0.2467,3170880.0],["1973-10-31",0.2467,0.2473,0.2448,0.2448,2804467.0],["1973-11-01",0.2448,0.2454,0.2422,0.2438,930125.0],["1973-11-02",0.2438,0.2448,0.2413,0.2413,2818560.0],["1973-11-05",0.2413,0.2413,0.2365,0.2365,2099827.0],["1973-11-06",0.2365,0.2391,0.2343,0.2359,2719910.0],["1973-11-07",0.2359,0.2397,0.2346,0.2378,2621261.0],["1973-11-08",0.2384,0.2435,0.2384,0.2432,2015270.0],["1973-11-09",0.2432,0.2435,0.2397,0.24,1747507.0],["1973-11-12",0.24,0.2416,0.2378,0.2394,2029363.0],["1973-11-13",0.2384,0.2384,0.2239,0.2283,3325901.0],["1973-11-14",0.2283,0.2296,0.221,0.2277,9005299.0],["1973-11-15",0.2277,0.2334,0.2226,0.2296,1846157.0],["1973-11-16",0.2296,0.2359,0.2264,0.2289,2142106.0],["1973-11-19",0.2232,0.2232,0.2207,0.221,3875520.0],["1973-11-20",0.221,0.2223,0.2159,0.2175,3678221.0],["1973-11-21",0.2229,0.2308,0.2229,0.2283,6088090.0],["1973-11-23",0.2283,0.2334,0.2277,0.2308,2325312.0],["1973-11-26",0.2308,0.2308,0.2261,0.2296,4002355.0],["1973-11-27",0.2296,0.2296,0.2197,0.222,2846746.0],["1973-11-28",0.222,0.2226,0.2048,0.2121,21688819.0],["1973-11-29",0.2121,0.2121,0.2036,0.2096,4256026.0],["1973-11-30",0.208,0.208,0.1934,0.1966,3142694.0],["1973-12-03",0.194,0.194,0.183,0.1909,10146816.0],["1973-12-04",0.1909,0.1998,0.1858,0.195,5157965.0],["1973-12-05",0.195,0.1979,0.1934,0.1966,2846746.0],["1973-12-06",0.2001,0.2067,0.2001,0.2067,3072230.0],["1973-12-07",0.2067,0.2131,0.2061,0.2074,3480922.0],["1973-12-10",0.2074,0.2074,0.2032,0.2064,4044634.0],["1973-12-11",0.2064,0.2074,0.2004,0.2004,3762778.0],["1973-12-12",0.1991,0.1991,0.195,0.195,1634765.0],["1973-12-13",0.195,0.195,0.1902,0.1906,2804467.0],["1973-12-14",0.1906,0.2077,0.1906,0.202,2748096.0],["1973-12-17",0.1979,0.1979,0.1902,0.1915,2240755.0],["1973-12-18",0.1928,0.2001,0.1928,0.1979,3114509.0],["1973-12-19",0.1979,0.2039,0.194,0.194,2903117.0],["1973-12-20",0.194,0.1956,0.1864,0.1864,2085734.0],["1973-12-21",0.1864,0.1883,0.1855,0.1883,1761600.0],["1973-12-24",0.1883,0.1893,0.1874,0.1877,831475.0],["1973-12-26",0.1909,0.1972,0.1909,0.1972,3621850.0],["1973-12-27",0.1991,0.2055,0.1991,0.2048,2564890.0],["1973-12-28",0.2048,0.2093,0.2048,0.2058,2846746.0],["1973-12-31",0.2055,0.2055,0.2017,0.2051,2001178.0],["1974-01-02",0.2051,0.208,0.2039,0.2064,1747507.0],["1974-01-03",0.2064,0.2105,0.2051,0.2064,1761600.0],["1974-01-04",0.2051,0.2051,0.1944,0.196,4284211.0],["1974-01-07",0.1947,0.1947,0.188,0.1896,3509107.0],["1974-01-08",0.1896,0.1918,0.1877,0.1883,2142106.0],["1974-01-09",0.1877,0.1877,0.1776,0.1785,10752806.0],["1974-01-10",0.1785,0.1839,0.1772,0.1772,2748096.0],["1974-01-11",0.1772,0.1842,0.1772,0.1836,4495603.0],["1974-01-14",0.1842,0.1909,0.1842,0.1896,4115098.0],["1974-01-15",0.1896,0.1918,0.1864,0.1864,2029363.0],["1974-01-16",0.1864,0.1899,0.1864,0.1877,3452736.0],["1974-01-17",0.1928,0.1991,0.1928,0.1991,3114509.0],["1974-01-18",0.1991,0.1994,0.1956,0.1982,4453325.0],["1974-01-21",0.1982,0.1982,0.1937,0.1972,2128013.0],["1974-01-22",0.1985,0.2045,0.1985,0.2004,3974170.0],["1974-01-23",0.2004,0.2045,0.1979,0.2036,2381683.0],["1974-01-24",0.2036,0.2086,0.2026,0.2039,2212570.0],["1974-01-25",0.2039,0.208,0.2029,0.2067,1099238.0],["1974-01-28",0.2067,0.2086,0.2029,0.2036,1719322.0],["1974-01-29",0.2036,0.2045,0.2036,0.2039,1056960.0],["1974-01-30",0.2048,0.208,0.2048,0.2074,1071053.0],["1974-01-31",0.2074,0.2099,0.2074,0.2086,1662950.0],["1974-02-01",0.2074,0.2074,0.2029,0.2039,1775693.0],["1974-02-04",0.2026,0.2026,0.1937,0.1953,3720499.0],["1974-02-05",0.1953,0.1953,0.188,0.188,5256614.0],["1974-02-06",0.188,0.1909,0.1858,0.1871,4312397.0],["1974-02-07",0.1871,0.1874,0.1845,0.1861,4495603.0],["1974-02-08",0.1861,0.1896,0.183,0.183,1437466.0],["1974-02-11",0.183,0.1855,0.1776,0.1779,4622438.0],["1974-02-12",0.1779,0.1871,0.175,0.1861,4270118.0],["1974-02-13",0.1861,0.1861,0.1807,0.181,2889024.0],["1974-02-14",0.181,0.1826,0.1801,0.1807,1578394.0],["1974-02-15",0.1807,0.1918,0.1801,0.1874,4439232.0],["1974-02-19",0.1877,0.1937,0.1877,0.188,3903706.0],["1974-02-20",0.188,0.1937,0.1877,0.1928,2959488.0],["1974-02-21",0.1928,0.1953,0.1918,0.1928,2846746.0],["1974-02-22",0.1937,0.1972,0.1937,0.1972,1817971.0],["1974-02-25",0.1972,0.2023,0.1969,0.2004,3523200.0],["1974-02-26",0.2004,0.2017,0.1994,0.201,2156198.0],["1974-02-27",0.201,0.2055,0.2004,0.2032,5073408.0],["1974-02-28",0.2032,0.2074,0.2026,0.207,1916621.0],["1974-03-01",0.2067,0.2067,0.201,0.2026,1465651.0],["1974-03-04",0.2026,0.2042,0.1998,0.2039,1733414.0],["1974-03-05",0.207,0.2143,0.207,0.2134,4608346.0],["1974-03-06",0.2134,0.2156,0.2131,0.2143,3396365.0],["1974-03-07",0.2143,0.215,0.2105,0.2109,1268352.0],["1974-03-08",0.2109,0.2147,0.208,0.2143,2550797.0],["1974-03-11",0.2143,0.2239,0.2112,0.2226,3917798.0],["1974-03-12",0.2239,0.234,0.2239,0.2286,6144461.0],["1974-03-13",0.2286,0.2321,0.2283,0.2283,3199066.0],["1974-03-14",0.2283,0.2327,0.2277,0.2283,3354086.0],["1974-03-15",0.2283,0.2283,0.2242,0.228,2635354.0],["1974-03-18",0.228,0.2305,0.2232,0.2251,4086912.0],["1974-03-19",0.2254,0.2254,0.2235,0.2254,1733414.0],["1974-03-20",0.2254,0.2279,0.2238,0.2247,1395187.0],["1974-03-21",0.2247,0.226,0.2235,0.2235,1691136.0],["1974-03-22",0.2228,0.2228,0.2206,0.2228,1620672.0],["1974-03-25",0.2228,0.2295,0.2222,0.2295,1705229.0],["1974-03-26",0.2295,0.2295,0.2279,0.2282,2268941.0],["1974-03-27",0.2282,0.2286,0.2247,0.2247,887846.0],["1974-03-28",0.2222,0.2222,0.2203,0.2212,2297126.0],["1974-03-29",0.2206,0.2206,0.2178,0.2187,4072819.0],["1974-04-01",0.2187,0.2197,0.2146,0.2149,2719910.0],["1974-04-02",0.2149,0.2174,0.2139,0.2155,1423373.0],["1974-04-03",0.2155,0.2228,0.2149,0.2228,1803878.0],["1974-04-04",0.2219,0.2219,0.2174,0.2178,3311808.0],["1974-04-05",0.2178,0.2178,0.2146,0.2155,1268352.0],["1974-04-08",0.2146,0.2146,0.2133,0.2133,986496.0],["1974-04-09",0.2133,0.2181,0.213,0.2133,1634765.0],["1974-04-10",0.2133,0.2152,0.2124,0.2124,1775693.0],["1974-04-11",0.2124,0.2143,0.2124,0.2127,690547.0],["1974-04-15",0.2127,0.2139,0.2117,0.2124,620083.0],["1974-04-16",0.2124,0.2184,0.212,0.2184,2931302.0],["1974-04-17",0.2184,0.2203,0.2165,0.2174,1677043.0],["1974-04-18",0.2171,0.2171,0.2146,0.2168,789197.0],["1974-04-19",0.2159,0.2159,0.2124,0.2124,1860250.0],["1974-04-22",0.2124,0.2124,0.2101,0.2101,1592486.0],["1974-04-23",0.2082,0.2082,0.2028,0.2044,4692902.0],["1974-04-24",0.2044,0.2044,0.2025,0.2028,1860250.0],["1974-04-25",0.2019,0.2019,0.1997,0.2013,3339994.0],["1974-04-26",0.2028,0.2057,0.2028,0.2051,3170880.0],["1974-04-29",0.2051,0.2076,0.2051,0.2063,620083.0],["1974-04-30",0.2082,0.2117,0.2082,0.2095,873754.0],["1974-05-01",0.2095,0.2159,0.2095,0.2136,2015270.0],["1974-05-02",0.2136,0.2162,0.2133,0.2143,1789786.0],["1974-05-03",0.2133,0.2133,0.2092,0.2124,3156787.0],["1974-05-06",0.2117,0.2117,0.2089,0.2111,1888435.0],["1974-05-07",0.2133,0.2206,0.2133,0.2184,2198477.0],["1974-05-08",0.2184,0.2206,0.2174,0.2197,3762778.0],["1974-05-09",0.2197,0.226,0.219,0.226,2931302.0],["1974-05-10",0.226,0.226,0.2184,0.2184,2142106.0],["1974-05-13",0.2184,0.219,0.2159,0.2178,1381094.0],["1974-05-14",0.2178,0.2184,0.2152,0.2159,1197888.0],["1974-05-15",0.2159,0.2165,0.2139,0.2155,1789786.0],["1974-05-16",0.2155,0.2174,0.2146,0.2146,1451558.0],["1974-05-17",0.2146,0.2152,0.212,0.212,1296538.0],["1974-05-20",0.212,0.2159,0.212,0.2159,1902528.0],["1974-05-21",0.2184,0.227,0.2184,0.2235,4678810.0],["1974-05-22",0.2235,0.2289,0.2225,0.2238,4044634.0],["1974-05-23",0.2238,0.2257,0.2216,0.2241,3917798.0],["1974-05-24",0.2254,0.2276,0.2254,0.2263,2846746.0],["1974-05-28",0.2263,0.2298,0.2263,0.2276,3086323.0],["1974-05-29",0.2276,0.2295,0.2251,0.2251,1747507.0],["1974-05-30",0.2251,0.2279,0.2235,0.2266,1522022.0],["1974-05-31",0.2241,0.2241,0.2219,0.2232,1888435.0],["1974-06-03",0.2235,0.2273,0.2235,0.2273,1902528.0],["1974-06-04",0.2273,0.2282,0.2247,0.226,5157965.0],["1974-06-05",0.226,0.2273,0.2247,0.2247,1465651.0],["1974-06-06",0.2244,0.2244,0.2222,0.2244,2071642.0],["1974-06-07",0.226,0.2289,0.226,0.226,5172058.0],["1974-06-10",0.226,0.2276,0.2254,0.226,2452147.0],["1974-06-11",0.226,0.2273,0.2241,0.226,1817971.0],["1974-06-12",0.226,0.2279,0.2251,0.2273,2381683.0],["1974-06-13",0.2279,0.2324,0.2279,0.2292,3945984.0],["1974-06-14",0.2282,0.2282,0.2241,0.2257,2085734.0],["1974-06-17",0.2257,0.226,0.2228,0.2247,1071053.0],["1974-06-18",0.2247,0.2247,0.2216,0.2222,4495603.0],["1974-06-19",0.2222,0.2241,0.22,0.2235,2959488.0],["1974-06-20",0.2232,0.2232,0.2178,0.2181,2959488.0],["1974-06-21",0.2159,0.2159,0.2124,0.2139,4030541.0],["1974-06-24",0.2139,0.2165,0.2114,0.2162,2677632.0],["1974-06-25",0.2162,0.2219,0.2159,0.2216,1310630.0],["1974-06-26",0.2209,0.2209,0.2152,0.2155,2832653.0],["1974-06-27",0.2155,0.2155,0.2117,0.213,2691725.0],["1974-06-28",0.213,0.2139,0.2086,0.2108,2381683.0],["1974-07-01",0.2108,0.2174,0.2086,0.2133,2325312.0],["1974-07-02",0.2124,0.2124,0.2047,0.2054,2128013.0],["1974-07-03",0.2054,0.2079,0.2019,0.2019,7596019.0],["1974-07-05",0.2019,0.2038,0.1993,0.1997,2156198.0],["1974-07-08",0.1879,0.1879,0.1828,0.1879,7032307.0],["1974-07-09",0.1879,0.1968,0.1879,0.1946,5933069.0],["1974-07-10",0.1946,0.1946,0.1854,0.1857,2635354.0],["1974-07-11",0.1857,0.192,0.1857,0.1892,2719910.0],["1974-07-12",0.1955,0.2019,0.1955,0.2019,6313574.0],["1974-07-15",0.2016,0.2016,0.1974,0.1981,2029363.0],["1974-07-16",0.1974,0.1974,0.1943,0.1965,2226662.0],["1974-07-17",0.1965,0.2038,0.1959,0.2038,2832653.0],["1974-07-18",0.207,0.2111,0.207,0.2076,4439232.0],["1974-07-19",0.2076,0.2098,0.2057,0.206,3678221.0],["1974-07-22",0.206,0.2076,0.2038,0.2076,1338816.0],["1974-07-23",0.2082,0.2127,0.2082,0.2086,1691136.0],["1974-07-24",0.2076,0.2076,0.2054,0.2066,1578394.0],["1974-07-25",0.2066,0.2066,0.2032,0.2035,1522022.0],["1974-07-26",0.2035,0.2035,0.193,0.193,4326490.0],["1974-07-29",0.1905,0.1905,0.1886,0.1889,4721088.0],["1974-07-30",0.1892,0.1943,0.1892,0.1917,4185562.0],["1974-07-31",0.1905,0.1905,0.1854,0.187,4608346.0],["1974-08-01",0.187,0.1908,0.1857,0.1882,3001766.0],["1974-08-02",0.1882,0.1892,0.1873,0.1886,3734592.0],["1974-08-05",0.1886,0.1955,0.1886,0.1946,3354086.0],["1974-08-06",0.1971,0.2019,0.1971,0.1987,8004710.0],["1974-08-07",0.1987,0.2013,0.1971,0.2013,5890790.0],["1974-08-08",0.2013,0.2025,0.193,0.1943,3593664.0],["1974-08-09",0.1943,0.1949,0.1905,0.193,2578982.0],["1974-08-12",0.193,0.1962,0.1924,0.1927,1832064.0],["1974-08-13",0.1911,0.1911,0.1863,0.1876,3537293.0],["1974-08-14",0.1809,0.1809,0.1752,0.1752,8427494.0],["1974-08-15",0.1752,0.1793,0.1733,0.1736,10992384.0],["1974-08-16",0.1736,0.1778,0.1727,0.1733,6172646.0],["1974-08-19",0.1733,0.1768,0.1727,0.1743,4636531.0],["1974-08-20",0.1765,0.1838,0.1765,0.1819,8032896.0],["1974-08-21",0.1819,0.1828,0.1771,0.1771,5566656.0],["1974-08-22",0.1771,0.1803,0.1736,0.1787,6990029.0],["1974-08-23",0.1787,0.1797,0.1755,0.1759,3311808.0],["1974-08-26",0.1759,0.1866,0.1755,0.1819,4509696.0],["1974-08-27",0.1819,0.1822,0.1765,0.1784,4608346.0],["1974-08-28",0.1784,0.1841,0.1784,0.179,4932480.0],["1974-08-29",0.179,0.179,0.1727,0.1752,5214336.0],["1974-08-30",0.1752,0.1857,0.1746,0.1844,6186739.0],["1974-09-03",0.1841,0.1841,0.1727,0.1727,4030541.0],["1974-09-04",0.1701,0.1701,0.1654,0.1682,9597197.0],["1974-09-05",0.1714,0.1771,0.1714,0.1765,7469184.0],["1974-09-06",0.1765,0.1781,0.172,0.1746,4650624.0],["1974-09-09",0.1746,0.1749,0.1689,0.1692,3396365.0],["1974-09-10",0.1692,0.172,0.1676,0.1682,2790374.0],["1974-09-11",0.1682,0.1708,0.1682,0.1686,1085146.0],["1974-09-12",0.1663,0.1663,0.1613,0.1613,7243699.0],["1974-09-13",0.1609,0.1609,0.1559,0.1565,5594842.0],["1974-09-16",0.1565,0.1644,0.1559,0.1628,5186150.0],["1974-09-17",0.1628,0.1689,0.1625,0.1628,3833242.0],["1974-09-18",0.1628,0.1628,0.158,0.1628,3466829.0],["1974-09-19",0.1666,0.1723,0.1666,0.1669,3114509.0],["1974-09-20",0.1669,0.1685,0.1621,0.1666,4030541.0],["1974-09-23",0.1682,0.172,0.1682,0.1691,2931302.0],["1974-09-24",0.1663,0.1663,0.1641,0.1644,2621261.0],["1974-09-25",0.1644,0.1698,0.1618,0.1618,5242522.0],["1974-09-26",0.1586,0.1586,0.1564,0.158,2156198.0],["1974-09-27",0.158,0.158,0.1456,0.1485,5002944.0],["1974-09-30",0.1472,0.1472,0.1427,0.1466,7384627.0],["1974-10-01",0.1466,0.1523,0.1427,0.1501,7426906.0],["1974-10-02",0.1501,0.1517,0.1475,0.1488,2945395.0],["1974-10-03",0.1488,0.1494,0.1437,0.1466,3438643.0],["1974-10-04",0.1466,0.1485,0.1427,0.1475,3819149.0],["1974-10-07",0.1507,0.1564,0.1507,0.1548,5256614.0],["1974-10-08",0.1548,0.1548,0.1482,0.1485,3833242.0],["1974-10-09",0.1485,0.1577,0.145,0.1577,6990029.0],["1974-10-10",0.1606,0.1679,0.1606,0.1647,8173824.0],["1974-10-11",0.1647,0.1768,0.1621,0.1755,6637709.0],["1974-10-14",0.1755,0.1803,0.1755,0.1796,6820915.0],["1974-10-15",0.178,0.178,0.1736,0.1742,4495603.0],["1974-10-16",0.1742,0.1742,0.1695,0.1704,4580160.0],["1974-10-17",0.1704,0.1749,0.1666,0.1679,5623027.0],["1974-10-18",0.1688,0.1726,0.1688,0.1698,4974758.0],["1974-10-21",0.171,0.1787,0.171,0.178,2719910.0],["1974-10-22",0.1803,0.1892,0.1803,0.1825,8681165.0],["1974-10-23",0.1806,0.1806,0.1742,0.1742,4425139.0],["1974-10-24",0.172,0.172,0.1666,0.171,4256026.0],["1974-10-25",0.171,0.1765,0.1675,0.1695,2395776.0],["1974-10-28",0.1675,0.1675,0.1637,0.1637,7849690.0],["1974-10-29",0.1637,0.1698,0.1609,0.1612,5157965.0],["1974-10-30",0.1612,0.1701,0.158,0.1644,6524966.0],["1974-10-31",0.1653,0.1745,0.1653,0.1669,4185562.0],["1974-11-01",0.1669,0.1742,0.1656,0.1672,5453914.0],["1974-11-04",0.1641,0.1641,0.159,0.1618,7736947.0],["1974-11-05",0.1618,0.1717,0.1612,0.1717,3974170.0],["1974-11-06",0.1717,0.1733,0.1625,0.1625,6806822.0],["1974-11-07",0.1625,0.1675,0.1618,0.1631,2635354.0],["1974-11-08",0.1631,0.1653,0.1532,0.1536,7328256.0],["1974-11-11",0.1536,0.1551,0.1488,0.1542,5341171.0],["1974-11-12",0.1542,0.1548,0.1501,0.1504,2649446.0],["1974-11-13",0.1504,0.1532,0.1491,0.1513,8328845.0],["1974-11-14",0.1513,0.1548,0.1475,0.1475,5918976.0],["1974-11-15",0.1469,0.1469,0.1408,0.1421,8385216.0],["1974-11-18",0.1383,0.1383,0.1323,0.137,11584282.0],["1974-11-19",0.137,0.1393,0.1354,0.1377,2113920.0],["1974-11-20",0.1377,0.1418,0.137,0.1386,5002944.0],["1974-11-21",0.1386,0.152,0.138,0.1469,5045222.0],["1974-11-22",0.1469,0.1497,0.144,0.145,1846157.0],["1974-11-25",0.145,0.1466,0.144,0.1459,2297126.0],["1974-11-26",0.1459,0.1491,0.145,0.1475,3790963.0],["1974-11-27",0.1478,0.1526,0.1478,0.1478,3565478.0],["1974-11-29",0.1494,0.1513,0.1494,0.1513,1381094.0],["1974-12-02",0.1488,0.1488,0.144,0.145,2522611.0],["1974-12-03",0.145,0.1453,0.144,0.1447,7765133.0],["1974-12-04",0.1447,0.1453,0.1402,0.1421,4819738.0],["1974-12-05",0.1421,0.1431,0.1402,0.1402,2071642.0],["1974-12-06",0.1402,0.1415,0.1373,0.138,2945395.0],["1974-12-09",0.138,0.1437,0.1364,0.1418,3960077.0],["1974-12-10",0.1424,0.1482,0.1424,0.1431,3297715.0],["1974-12-11",0.1431,0.1472,0.1412,0.1443,2268941.0],["1974-12-12",0.1443,0.1466,0.1427,0.1431,2508518.0],["1974-12-13",0.1431,0.1443,0.1405,0.1418,2311219.0],["1974-12-16",0.1418,0.1437,0.1399,0.1399,2297126.0],["1974-12-17",0.1399,0.1424,0.1377,0.1418,2748096.0],["1974-12-18",0.1434,0.1466,0.1434,0.1447,1817971.0],["1974-12-19",0.1447,0.1456,0.1418,0.1427,4368768.0],["1974-12-20",0.1427,0.1427,0.1415,0.1424,4974758.0],["1974-12-23",0.1424,0.1437,0.1415,0.1431,1211981.0],["1974-12-24",0.1456,0.1475,0.1456,0.1475,1874342.0],["1974-12-26",0.151,0.1542,0.151,0.1532,3269530.0],["1974-12-27",0.1526,0.1526,0.1491,0.1497,1691136.0],["1974-12-30",0.1497,0.1513,0.1447,0.1513,1493837.0],["1974-12-31",0.1513,0.1536,0.1488,0.1529,1846157.0],["1975-01-02",0.1529,0.1571,0.1529,0.1558,1930714.0],["1975-01-03",0.1558,0.1596,0.1539,0.1567,3170880.0],["1975-01-06",0.1567,0.1583,0.152,0.152,1691136.0],["1975-01-07",0.152,0.152,0.1494,0.151,1099238.0],["1975-01-08",0.1501,0.1501,0.1469,0.1469,873754.0],["1975-01-09",0.1469,0.1497,0.1434,0.1497,1846157.0],["1975-01-10",0.1497,0.1558,0.1488,0.1488,2113920.0],["1975-01-13",0.1488,0.1501,0.145,0.1462,1493837.0],["1975-01-14",0.1462,0.1475,0.144,0.1475,1958899.0],["1975-01-15",0.1475,0.1504,0.1456,0.1501,3875520.0],["1975-01-16",0.1501,0.152,0.1494,0.151,1197888.0],["1975-01-17",0.1491,0.1491,0.1475,0.1478,3227251.0],["1975-01-20",0.1478,0.1494,0.1462,0.1488,944218.0],["1975-01-21",0.1488,0.152,0.1466,0.1482,1747507.0],["1975-01-22",0.1482,0.1501,0.1462,0.1485,2705818.0],["1975-01-23",0.1485,0.1526,0.1482,0.1507,5045222.0],["1975-01-24",0.1513,0.1536,0.1513,0.1526,2085734.0],["1975-01-27",0.1558,0.1644,0.1558,0.1644,5172058.0],["1975-01-28",0.1653,0.1682,0.1653,0.1656,4566067.0],["1975-01-29",0.1656,0.1739,0.1641,0.171,4566067.0],["1975-01-30",0.171,0.1714,0.1672,0.1675,6031718.0],["1975-01-31",0.1675,0.1742,0.1653,0.1704,3945984.0],["1975-02-03",0.1704,0.1742,0.1685,0.1736,3128602.0],["1975-02-04",0.1736,0.178,0.171,0.178,2903117.0],["1975-02-05",0.178,0.1799,0.1758,0.1787,4312397.0],["1975-02-06",0.1822,0.1866,0.1822,0.1831,4946573.0],["1975-02-07",0.1831,0.1847,0.1803,0.1847,2466240.0],["1975-02-10",0.1863,0.1914,0.1863,0.1892,3170880.0],["1975-02-11",0.1892,0.1946,0.1857,0.1946,6510874.0],["1975-02-12",0.1968,0.2035,0.1968,0.2016,4721088.0],["1975-02-13",0.2016,0.2092,0.2009,0.2032,10273651.0],["1975-02-14",0.2032,0.2073,0.2,0.2047,8230195.0],["1975-02-18",0.2047,0.2047,0.2003,0.2006,3213158.0],["1975-02-19",0.2006,0.2044,0.199,0.2035,4157376.0],["1975-02-20",0.2035,0.2098,0.2035,0.2098,3762778.0],["1975-02-21",0.2098,0.2171,0.2092,0.2098,9287155.0],["1975-02-24",0.2098,0.2117,0.207,0.2095,4241933.0],["1975-02-25",0.2082,0.2082,0.2022,0.2028,4664717.0],["1975-02-26",0.2028,0.2073,0.2003,0.206,4594253.0],["1975-02-27",0.206,0.2095,0.2057,0.2076,2099827.0],["1975-02-28",0.2076,0.2146,0.2063,0.2146,2945395.0],["1975-03-03",0.2162,0.2235,0.2162,0.2225,7539648.0],["1975-03-04",0.2229,0.2264,0.2229,0.2229,7962432.0],["1975-03-05",0.2229,0.226,0.2219,0.2232,9738125.0],["1975-03-06",0.2232,0.2251,0.2187,0.2229,10118630.0],["1975-03-07",0.2232,0.2264,0.2232,0.2257,9103949.0],["1975-03-10",0.2257,0.227,0.2238,0.2254,5453914.0],["1975-03-11",0.2254,0.2283,0.2241,0.2245,3607757.0],["1975-03-12",0.2245,0.226,0.2213,0.2232,4580160.0],["1975-03-13",0.2232,0.2283,0.2225,0.2264,3086323.0],["1975-03-14",0.2264,0.2289,0.2235,0.2235,5933069.0],["1975-03-17",0.2245,0.2302,0.2245,0.2302,3706406.0],["1975-03-18",0.2314,0.2346,0.2314,0.232,5073408.0],["1975-03-19",0.232,0.2327,0.2295,0.2298,3241344.0],["1975-03-20",0.2298,0.2308,0.2253,0.2263,5383450.0],["1975-03-21",0.2263,0.2282,0.2215,0.2282,6299482.0],["1975-03-24",0.2234,0.2234,0.2202,0.2202,4664717.0],["1975-03-25",0.2202,0.2247,0.2164,0.2225,5918976.0],["1975-03-26",0.2253,0.2362,0.2253,0.2333,4284211.0],["1975-03-27",0.2343,0.2387,0.2343,0.2355,5637120.0],["1975-03-31",0.2355,0.2355,0.2327,0.2343,3283622.0],["1975-04-01",0.2336,0.2336,0.2273,0.2273,3875520.0],["1975-04-02",0.2273,0.2301,0.2228,0.2253,6990029.0],["1975-04-03",0.2253,0.2253,0.2218,0.2225,3184973.0],["1975-04-04",0.2228,0.2266,0.2228,0.2244,3297715.0],["1975-04-07",0.2244,0.2253,0.2209,0.2215,5707584.0],["1975-04-08",0.2222,0.2253,0.2222,0.2253,2790374.0],["1975-04-09",0.2253,0.2317,0.2241,0.2317,3213158.0],["1975-04-10",0.2336,0.247,0.2336,0.2428,7018214.0],["1975-04-11",0.2428,0.2454,0.2393,0.2444,3156787.0],["1975-04-14",0.2444,0.2502,0.2419,0.2489,8159731.0],["1975-04-15",0.2502,0.2607,0.2502,0.2575,8864371.0],["1975-04-16",0.2575,0.2686,0.2534,0.2635,7455091.0],["1975-04-17",0.2639,0.2775,0.2639,0.2664,7539648.0],["1975-04-18",0.2648,0.2648,0.2572,0.261,4495603.0],["1975-04-21",0.261,0.2756,0.2575,0.2744,4030541.0],["1975-04-22",0.2744,0.2785,0.2702,0.2734,3621850.0],["1975-04-23",0.2734,0.275,0.268,0.268,2607168.0],["1975-04-24",0.267,0.267,0.261,0.2613,3974170.0],["1975-04-25",0.2613,0.2648,0.2572,0.2607,2226662.0],["1975-04-28",0.2607,0.2607,0.2534,0.2537,3495014.0],["1975-04-29",0.2537,0.2572,0.2524,0.2543,2113920.0],["1975-04-30",0.2543,0.2667,0.2537,0.2667,1395187.0],["1975-05-01",0.2667,0.2737,0.2667,0.2734,3579571.0],["1975-05-02",0.2734,0.2756,0.2709,0.2747,2268941.0],["1975-05-05",0.2737,0.2737,0.2699,0.2715,2297126.0],["1975-05-06",0.2715,0.275,0.2658,0.2677,5369357.0],["1975-05-07",0.2677,0.2744,0.2661,0.2693,4396954.0],["1975-05-08",0.2718,0.2788,0.2718,0.2772,2466240.0],["1975-05-09",0.2772,0.2794,0.275,0.2766,2719910.0],["1975-05-12",0.2766,0.2788,0.2753,0.2766,2297126.0],["1975-05-13",0.2766,0.2772,0.2744,0.275,6595430.0],["1975-05-14",0.275,0.2769,0.2712,0.2715,4608346.0],["1975-05-15",0.2715,0.2747,0.2693,0.2693,2705818.0],["1975-05-16",0.2658,0.2658,0.2623,0.2648,3368179.0],["1975-05-19",0.2648,0.2674,0.2632,0.2667,2748096.0],["1975-05-20",0.2667,0.2699,0.2639,0.2642,1958899.0],["1975-05-21",0.2642,0.2693,0.2604,0.2661,3509107.0],["1975-05-22",0.2661,0.2744,0.2651,0.2724,3311808.0],["1975-05-23",0.275,0.2801,0.275,0.2801,8963021.0],["1975-05-27",0.2801,0.2801,0.2763,0.2798,3621850.0],["1975-05-28",0.2798,0.2849,0.2788,0.2807,5538470.0],["1975-05-29",0.2807,0.2849,0.2801,0.2814,3706406.0],["1975-05-30",0.282,0.2922,0.282,0.2922,4270118.0],["1975-06-02",0.2925,0.3011,0.2925,0.2989,8582515.0],["1975-06-03",0.2989,0.2992,0.2909,0.2931,8765722.0],["1975-06-04",0.2931,0.2954,0.2871,0.2906,2691725.0],["1975-06-05",0.2906,0.2947,0.2877,0.2947,1874342.0],["1975-06-06",0.2947,0.2976,0.2941,0.2957,4946573.0],["1975-06-09",0.2957,0.296,0.2915,0.2915,1296538.0],["1975-06-10",0.29,0.29,0.2858,0.2871,2564890.0],["1975-06-11",0.2871,0.2903,0.2814,0.2817,3438643.0],["1975-06-12",0.2817,0.2852,0.2794,0.2798,3058138.0],["1975-06-13",0.2798,0.283,0.2775,0.2807,4481510.0],["1975-06-16",0.2807,0.2836,0.2791,0.2807,3748685.0],["1975-06-17",0.2807,0.2823,0.2775,0.2782,2057549.0],["1975-06-18",0.2782,0.2801,0.2756,0.2801,2226662.0],["1975-06-19",0.2814,0.2928,0.2814,0.2915,3410458.0],["1975-06-20",0.2915,0.296,0.2906,0.2919,3819149.0],["1975-06-23",0.2919,0.2995,0.2919,0.2992,4411046.0],["1975-06-24",0.2992,0.3001,0.2966,0.2966,2663539.0],["1975-06-25",0.297,0.3001,0.297,0.2992,1423373.0],["1975-06-26",0.2992,0.303,0.2973,0.3005,2564890.0],["1975-06-27",0.3005,0.3014,0.2979,0.2982,3917798.0],["1975-06-30",0.2989,0.3033,0.2989,0.3033,1338816.0],["1975-07-01",0.302,0.302,0.296,0.297,1592486.0],["1975-07-02",0.2954,0.2954,0.2935,0.295,1775693.0],["1975-07-03",0.2954,0.2985,0.2954,0.296,1803878.0],["1975-07-07",0.2954,0.2954,0.2928,0.2931,2635354.0],["1975-07-08",0.2931,0.2947,0.2915,0.2947,3086323.0],["1975-07-09",0.2954,0.3043,0.2954,0.3043,3678221.0],["1975-07-10",0.3043,0.3068,0.2992,0.3001,3424550.0],["1975-07-11",0.3001,0.3011,0.2989,0.2989,873754.0],["1975-07-14",0.2992,0.3036,0.2992,0.2995,1409280.0],["1975-07-15",0.2995,0.3017,0.2992,0.2995,986496.0],["1975-07-16",0.2995,0.2998,0.2966,0.2966,1381094.0],["1975-07-17",0.2966,0.2998,0.296,0.2966,1874342.0],["1975-07-18",0.2976,0.3005,0.2976,0.2989,803290.0],["1975-07-21",0.2989,0.2998,0.2979,0.2979,1042867.0],["1975-07-22",0.2925,0.2925,0.289,0.2893,3523200.0],["1975-07-23",0.2887,0.2887,0.2817,0.2817,2156198.0],["1975-07-24",0.2817,0.2849,0.281,0.2849,3523200.0],["1975-07-25",0.2849,0.2865,0.282,0.2826,2001178.0],["1975-07-28",0.2826,0.2826,0.2744,0.2766,3523200.0],["1975-07-29",0.2766,0.2798,0.2721,0.2721,2339405.0],["1975-07-30",0.2721,0.2788,0.2709,0.2753,2959488.0],["1975-07-31",0.2753,0.2788,0.2721,0.2721,3213158.0],["1975-08-01",0.2721,0.2721,0.2629,0.2629,3325901.0],["1975-08-04",0.2629,0.2632,0.2581,0.2584,4044634.0],["1975-08-05",0.2584,0.2635,0.2578,0.2597,4439232.0],["1975-08-06",0.2597,0.2635,0.2588,0.2604,8497958.0],["1975-08-07",0.2604,0.2645,0.26,0.2616,2029363.0],["1975-08-08",0.2616,0.2632,0.2597,0.2613,1620672.0],["1975-08-11",0.2613,0.268,0.2578,0.2667,2621261.0],["1975-08-12",0.2699,0.2747,0.2699,0.2734,2889024.0],["1975-08-13",0.2728,0.2728,0.2651,0.2654,3410458.0],["1975-08-14",0.2654,0.2667,0.2629,0.2664,3466829.0],["1975-08-15",0.2664,0.2689,0.2664,0.268,1240166.0],["1975-08-18",0.268,0.2696,0.2623,0.2632,3269530.0],["1975-08-19",0.2632,0.2632,0.2588,0.2597,3142694.0],["1975-08-20",0.2591,0.2591,0.2511,0.2524,8652979.0],["1975-08-21",0.2524,0.2556,0.2355,0.2355,27974208.0],["1975-08-22",0.2355,0.2387,0.2304,0.2387,15065203.0],["1975-08-25",0.2387,0.2419,0.2358,0.2413,4495603.0],["1975-08-26",0.2413,0.2413,0.2308,0.2311,3889613.0],["1975-08-27",0.2311,0.2362,0.2292,0.2355,4608346.0],["1975-08-28",0.2368,0.2416,0.2368,0.2409,3086323.0],["1975-08-29",0.2409,0.2425,0.2365,0.2368,4227840.0],["1975-09-02",0.2368,0.2378,0.2295,0.2311,2931302.0],["1975-09-03",0.2311,0.2343,0.2295,0.2327,4227840.0],["1975-09-04",0.2327,0.2362,0.2317,0.2343,5862605.0],["1975-09-05",0.2333,0.2333,0.2282,0.2288,5143872.0],["1975-09-08",0.2288,0.2317,0.2285,0.2308,1592486.0],["1975-09-09",0.2308,0.2336,0.2295,0.2295,3156787.0],["1975-09-10",0.2292,0.2292,0.2247,0.2266,5876698.0],["1975-09-11",0.2266,0.2282,0.2257,0.2263,2071642.0],["1975-09-12",0.2266,0.2317,0.2266,0.2295,2987674.0],["1975-09-15",0.2295,0.2298,0.2279,0.2288,1282445.0],["1975-09-16",0.2288,0.2317,0.2285,0.2295,1916621.0],["1975-09-17",0.2298,0.2349,0.2298,0.2317,2254848.0],["1975-09-18",0.2321,0.241,0.2311,0.241,4284211.0],["1975-09-19",0.2423,0.2461,0.2423,0.2452,8061082.0],["1975-09-22",0.2452,0.2474,0.2413,0.2423,3776870.0],["1975-09-23",0.2423,0.2458,0.241,0.2429,3466829.0],["1975-09-24",0.2429,0.2496,0.2423,0.2464,5397542.0],["1975-09-25",0.2464,0.2509,0.2461,0.2487,3635942.0],["1975-09-26",0.2487,0.2595,0.2483,0.2547,2889024.0],["1975-09-29",0.2534,0.2534,0.2496,0.2496,2846746.0],["1975-09-30",0.249,0.249,0.2452,0.2461,3579571.0],["1975-10-01",0.2461,0.2468,0.241,0.2413,3692314.0],["1975-10-02",0.2413,0.2442,0.2397,0.2429,3579571.0],["1975-10-03",0.2442,0.2582,0.2442,0.257,5665306.0],["1975-10-06",0.257,0.2595,0.2531,0.2579,5496192.0],["1975-10-07",0.2579,0.2579,0.2535,0.2573,2734003.0],["1975-10-08",0.2582,0.2672,0.2582,0.2637,5510285.0],["1975-10-09",0.2637,0.2652,0.2614,0.2633,2635354.0],["1975-10-10",0.2633,0.2633,0.2563,0.257,2198477.0],["1975-10-13",0.257,0.2652,0.256,0.2652,1761600.0],["1975-10-14",0.2652,0.2675,0.2547,0.257,3762778.0],["1975-10-15",0.257,0.2617,0.2554,0.2592,2860838.0],["1975-10-16",0.2592,0.2592,0.2522,0.2528,2578982.0],["1975-10-17",0.2528,0.2573,0.2487,0.2509,4622438.0],["1975-10-20",0.2509,0.2576,0.2493,0.2557,2170291.0],["1975-10-21",0.2563,0.2624,0.2563,0.2576,3241344.0],["1975-10-22",0.2576,0.2598,0.2566,0.2582,3227251.0],["1975-10-23",0.2582,0.2617,0.2576,0.2617,1916621.0],["1975-10-24",0.2617,0.2617,0.2592,0.2592,3509107.0],["1975-10-27",0.2592,0.2605,0.2573,0.2605,1803878.0],["1975-10-28",0.2605,0.2617,0.2595,0.2595,1282445.0],["1975-10-29",0.2595,0.2605,0.2573,0.2595,2973581.0],["1975-10-30",0.2586,0.2586,0.2531,0.2534,3523200.0],["1975-10-31",0.2534,0.2544,0.2519,0.2544,3579571.0],["1975-11-03",0.2538,0.2538,0.2512,0.2515,1648858.0],["1975-11-04",0.2515,0.2538,0.248,0.2528,3184973.0],["1975-11-05",0.2554,0.2601,0.2554,0.2563,2874931.0],["1975-11-06",0.2557,0.2557,0.2519,0.2547,4862016.0],["1975-11-07",0.2547,0.2557,0.2541,0.2541,1789786.0],["1975-11-10",0.2541,0.257,0.2541,0.2547,1169702.0],["1975-11-11",0.255,0.2621,0.255,0.2576,1536115.0],["1975-11-12",0.2611,0.2637,0.2611,0.2637,3579571.0],["1975-11-13",0.2637,0.264,0.2573,0.2589,6144461.0],["1975-11-14",0.2589,0.2614,0.2534,0.2538,2268941.0],["1975-11-17",0.2538,0.2538,0.2519,0.2531,5256614.0],["1975-11-18",0.2531,0.2544,0.2461,0.2468,7624205.0],["1975-11-19",0.2468,0.2468,0.241,0.2439,3382272.0],["1975-11-20",0.2439,0.2461,0.2423,0.2423,2367590.0],["1975-11-21",0.2423,0.2439,0.2404,0.2436,3156787.0],["1975-11-24",0.2436,0.2445,0.2404,0.2413,1409280.0],["1975-11-25",0.2413,0.2471,0.241,0.2442,4777459.0],["1975-11-26",0.2442,0.249,0.2432,0.2461,5017037.0],["1975-11-28",0.2461,0.2483,0.2455,0.2464,986496.0],["1975-12-01",0.2464,0.248,0.2452,0.2455,2043456.0],["1975-12-02",0.2455,0.2461,0.2429,0.2429,4749274.0],["1975-12-03",0.241,0.241,0.2381,0.2391,4509696.0],["1975-12-04",0.2391,0.2413,0.2385,0.2413,4763366.0],["1975-12-05",0.2413,0.2413,0.2362,0.2372,3889613.0],["1975-12-08",0.2372,0.2381,0.2353,0.2359,2057549.0],["1975-12-09",0.2359,0.2378,0.233,0.2359,4016448.0],["1975-12-10",0.2362,0.241,0.2362,0.241,2973581.0],["1975-12-11",0.241,0.2442,0.2397,0.2397,5172058.0],["1975-12-12",0.2397,0.2401,0.2372,0.2372,1888435.0],["1975-12-15",0.2372,0.2388,0.2372,0.2381,3748685.0],["1975-12-16",0.2381,0.2417,0.2378,0.2417,2564890.0],["1975-12-17",0.2417,0.2417,0.2397,0.2417,2283034.0],["1975-12-18",0.2417,0.2455,0.2404,0.242,2536704.0],["1975-12-19",0.242,0.2423,0.2385,0.2385,2085734.0],["1975-12-22",0.2385,0.2385,0.234,0.2353,3184973.0],["1975-12-23",0.2353,0.2391,0.2353,0.2391,1832064.0],["1975-12-24",0.2391,0.241,0.2388,0.2407,450970.0],["1975-12-26",0.2407,0.2417,0.2388,0.2417,1028774.0],["1975-12-29",0.2417,0.2436,0.2407,0.2417,1014682.0],["1975-12-30",0.2417,0.242,0.2401,0.241,3847334.0],["1975-12-31",0.241,0.2423,0.241,0.241,1042867.0],["1976-01-02",0.241,0.241,0.2385,0.241,605990.0],["1976-01-05",0.241,0.2432,0.241,0.2429,1916621.0],["1976-01-06",0.2429,0.2448,0.242,0.2432,2043456.0],["1976-01-07",0.2432,0.257,0.2423,0.2531,6651802.0],["1976-01-08",0.2531,0.2573,0.2522,0.255,5918976.0],["1976-01-09",0.255,0.2595,0.2544,0.256,2578982.0],["1976-01-12",0.256,0.264,0.255,0.2637,4086912.0],["1976-01-13",0.2637,0.2646,0.2589,0.2608,4580160.0],["1976-01-14",0.2608,0.2723,0.2592,0.2723,5073408.0],["1976-01-15",0.2723,0.2767,0.27,0.2703,5284800.0],["1976-01-16",0.2703,0.2726,0.2681,0.271,2649446.0],["1976-01-19",0.271,0.277,0.2688,0.2754,2212570.0],["1976-01-20",0.2754,0.2882,0.2748,0.2876,5524378.0],["1976-01-21",0.286,0.286,0.2805,0.2805,7525555.0],["1976-01-22",0.2805,0.2818,0.2774,0.2793,2931302.0],["1976-01-23",0.2793,0.2872,0.2783,0.2834,6200832.0],["1976-01-26",0.2834,0.2844,0.2818,0.2818,2973581.0],["1976-01-27",0.2818,0.2825,0.277,0.2777,6806822.0],["1976-01-28",0.2777,0.2777,0.2745,0.2764,4439232.0],["1976-01-29",0.2764,0.2825,0.2764,0.2809,2099827.0],["1976-01-30",0.2809,0.2856,0.2786,0.2786,3762778.0],["1976-02-02",0.2786,0.2844,0.278,0.2831,3015859.0],["1976-02-03",0.285,0.2981,0.285,0.2974,4566067.0],["1976-02-04",0.2974,0.3003,0.2946,0.2949,3889613.0],["1976-02-05",0.2949,0.2965,0.2901,0.2901,3072230.0],["1976-02-06",0.2882,0.2882,0.2834,0.2841,3213158.0],["1976-02-09",0.2844,0.2895,0.2844,0.285,2987674.0],["1976-02-10",0.285,0.2866,0.2837,0.285,2071642.0],["1976-02-11",0.285,0.2898,0.2831,0.2844,4876109.0],["1976-02-12",0.2844,0.2844,0.2735,0.2739,3354086.0],["1976-02-13",0.2739,0.2745,0.2688,0.2697,3621850.0],["1976-02-17",0.2707,0.2742,0.2707,0.2729,3621850.0],["1976-02-18",0.2729,0.2799,0.271,0.2799,4551974.0],["1976-02-19",0.2799,0.285,0.278,0.2799,4101005.0],["1976-02-20",0.2799,0.2876,0.2786,0.2869,7412813.0],["1976-02-23",0.285,0.285,0.2691,0.2697,9512640.0],["1976-02-24",0.2697,0.2761,0.2691,0.2754,5538470.0],["1976-02-25",0.2754,0.2786,0.2732,0.2774,5115686.0],["1976-02-26",0.2774,0.2783,0.2754,0.2767,7539648.0],["1976-02-27",0.2767,0.278,0.2707,0.2739,3805056.0],["1976-03-01",0.2739,0.2767,0.2735,0.2751,4622438.0],["1976-03-02",0.2761,0.2818,0.2761,0.2799,3156787.0],["1976-03-03",0.2786,0.2786,0.2745,0.2748,2071642.0],["1976-03-04",0.2748,0.2777,0.2726,0.2729,2297126.0],["1976-03-05",0.2729,0.2754,0.2726,0.2748,1719322.0],["1976-03-08",0.2748,0.2805,0.2735,0.2802,1832064.0],["1976-03-09",0.2802,0.2841,0.2774,0.2777,3424550.0],["1976-03-10",0.278,0.285,0.278,0.2796,3325901.0],["1976-03-11",0.2796,0.2812,0.2774,0.2812,3537293.0],["1976-03-12",0.2812,0.2847,0.2777,0.278,4819738.0],["1976-03-15",0.278,0.278,0.2713,0.2719,5200243.0],["1976-03-16",0.2719,0.2761,0.2719,0.2754,7116864.0],["1976-03-17",0.2754,0.2767,0.271,0.271,4016448.0],["1976-03-18",0.2707,0.2707,0.2685,0.2698,4904294.0],["1976-03-19",0.2698,0.2707,0.2685,0.2707,2452147.0],["1976-03-22",0.2707,0.272,0.2675,0.2675,3354086.0],["1976-03-23",0.2675,0.2726,0.2675,0.272,3593664.0],["1976-03-24",0.2755,0.2822,0.2755,0.2809,5876698.0],["1976-03-25",0.2809,0.2829,0.2806,0.2816,3523200.0],["1976-03-26",0.2841,0.2975,0.2841,0.2905,4058726.0],["1976-03-29",0.2908,0.2934,0.2908,0.2908,2438054.0],["1976-03-30",0.2908,0.2912,0.288,0.2886,1395187.0],["1976-03-31",0.2886,0.295,0.2873,0.295,2987674.0],["1976-04-01",0.295,0.2959,0.2921,0.2921,3692314.0],["1976-04-02",0.2921,0.2924,0.2886,0.2924,2283034.0],["1976-04-05",0.2924,0.2956,0.2912,0.2912,3100416.0],["1976-04-06",0.2912,0.2963,0.2912,0.294,3255437.0],["1976-04-07",0.294,0.2963,0.2931,0.2934,1761600.0],["1976-04-08",0.2934,0.2969,0.2921,0.2956,10428672.0],["1976-04-09",0.2956,0.2956,0.2905,0.2905,1578394.0],["1976-04-12",0.2905,0.2924,0.2867,0.288,2353498.0],["1976-04-13",0.288,0.2912,0.2873,0.2912,2367590.0],["1976-04-14",0.2912,0.2918,0.2883,0.2883,2691725.0],["1976-04-15",0.2883,0.2912,0.2873,0.2902,2818560.0],["1976-04-19",0.2902,0.2931,0.2902,0.2928,859661.0],["1976-04-20",0.2928,0.295,0.2924,0.2928,1677043.0],["1976-04-21",0.294,0.2959,0.294,0.295,2903117.0],["1976-04-22",0.295,0.295,0.2931,0.2937,1254259.0],["1976-04-23",0.2921,0.2921,0.2876,0.288,7285978.0],["1976-04-26",0.288,0.288,0.2854,0.287,3269530.0],["1976-04-27",0.287,0.2889,0.2825,0.2825,1592486.0],["1976-04-28",0.2825,0.2829,0.2797,0.2829,1479744.0],["1976-04-29",0.2829,0.2835,0.2797,0.2797,2564890.0],["1976-04-30",0.2778,0.2778,0.2717,0.2717,3537293.0],["1976-05-03",0.271,0.271,0.2685,0.2695,4481510.0],["1976-05-04",0.2695,0.2758,0.2691,0.2755,4030541.0],["1976-05-05",0.2755,0.2758,0.2717,0.2717,3156787.0],["1976-05-06",0.2717,0.272,0.2695,0.2698,4213747.0],["1976-05-07",0.2701,0.2733,0.2701,0.2707,14910182.0],["1976-05-10",0.2717,0.2758,0.2717,0.2749,3255437.0],["1976-05-11",0.2749,0.2816,0.2736,0.28,9554918.0],["1976-05-12",0.28,0.2857,0.28,0.2835,3988262.0],["1976-05-13",0.2816,0.2816,0.2758,0.2758,5721677.0],["1976-05-14",0.2746,0.2746,0.2707,0.2707,1860250.0],["1976-05-17",0.2707,0.2742,0.2707,0.2726,2691725.0],["1976-05-18",0.2726,0.2746,0.2707,0.2707,3114509.0],["1976-05-19",0.2707,0.272,0.2643,0.2666,5439821.0],["1976-05-20",0.2666,0.2717,0.2666,0.2707,5496192.0],["1976-05-21",0.2701,0.2701,0.2637,0.2637,2987674.0],["1976-05-24",0.2605,0.2605,0.2544,0.2554,10921920.0],["1976-05-25",0.2554,0.2621,0.2554,0.2621,6271296.0],["1976-05-26",0.2621,0.2624,0.257,0.2618,2381683.0],["1976-05-27",0.2618,0.2624,0.2599,0.2621,4664717.0],["1976-05-28",0.2621,0.2682,0.2612,0.2679,1620672.0],["1976-06-01",0.2688,0.2717,0.2688,0.271,2494426.0],["1976-06-02",0.271,0.2765,0.2682,0.2758,4312397.0],["1976-06-03",0.2749,0.2749,0.2726,0.2733,2438054.0],["1976-06-04",0.2726,0.2726,0.2714,0.2717,3931891.0],["1976-06-07",0.271,0.271,0.2688,0.271,2903117.0],["1976-06-08",0.271,0.2746,0.2701,0.2704,3678221.0],["1976-06-09",0.2704,0.2704,0.2672,0.2672,2198477.0],["1976-06-10",0.2682,0.2717,0.2682,0.2714,1367002.0],["1976-06-11",0.2717,0.2787,0.2717,0.2784,4523789.0],["1976-06-14",0.2803,0.2851,0.2803,0.2851,3029952.0],["1976-06-15",0.2848,0.2848,0.2809,0.2829,1789786.0],["1976-06-16",0.2829,0.2873,0.2816,0.2845,2015270.0],["1976-06-17",0.2864,0.2892,0.2864,0.2892,1733414.0],["1976-06-18",0.2899,0.2937,0.2899,0.2937,2423962.0],["1976-06-21",0.2937,0.2985,0.2931,0.2953,2212570.0],["1976-06-22",0.2953,0.2963,0.2934,0.2934,2691725.0],["1976-06-23",0.2918,0.2918,0.2809,0.2841,7257792.0],["1976-06-24",0.2841,0.2886,0.2841,0.2841,6003533.0],["1976-06-25",0.2845,0.2873,0.2845,0.2848,1381094.0],["1976-06-28",0.2854,0.2892,0.2854,0.2886,1747507.0],["1976-06-29",0.2886,0.2899,0.2873,0.288,1226074.0],["1976-06-30",0.2908,0.295,0.2908,0.2931,1606579.0],["1976-07-01",0.2931,0.2944,0.2928,0.2937,591898.0],["1976-07-02",0.2937,0.295,0.2912,0.2937,3269530.0],["1976-07-06",0.2937,0.2969,0.2928,0.2931,2381683.0],["1976-07-07",0.2931,0.2979,0.2924,0.2979,6088090.0],["1976-07-08",0.2979,0.2991,0.2969,0.2969,2578982.0],["1976-07-09",0.2969,0.2991,0.2966,0.2982,1803878.0],["1976-07-12",0.2982,0.2995,0.2972,0.2988,1099238.0],["1976-07-13",0.2988,0.2995,0.2953,0.2969,887846.0],["1976-07-14",0.2969,0.3001,0.2963,0.2979,2959488.0],["1976-07-15",0.2969,0.2969,0.2937,0.2947,2987674.0],["1976-07-16",0.2937,0.2937,0.2892,0.2896,1874342.0],["1976-07-19",0.2892,0.2892,0.2778,0.2781,1733414.0],["1976-07-20",0.2781,0.2793,0.271,0.2771,4171469.0],["1976-07-21",0.2771,0.2784,0.2749,0.2752,1662950.0],["1976-07-22",0.2752,0.2784,0.2746,0.2784,3579571.0],["1976-07-23",0.2784,0.28,0.2778,0.2787,1972992.0],["1976-07-26",0.2797,0.2825,0.2797,0.2825,2564890.0],["1976-07-27",0.2825,0.2845,0.2822,0.2832,916032.0],["1976-07-28",0.2829,0.2829,0.2771,0.2784,3072230.0],["1976-07-29",0.2784,0.2784,0.2762,0.2774,1465651.0],["1976-07-30",0.2774,0.2778,0.2762,0.2771,1522022.0],["1976-08-02",0.2771,0.2771,0.2726,0.2736,972403.0],["1976-08-03",0.2736,0.2793,0.2733,0.2768,1747507.0],["1976-08-04",0.2768,0.2771,0.2726,0.2726,4298304.0],["1976-08-05",0.2726,0.2739,0.271,0.2723,3762778.0],["1976-08-06",0.2714,0.2714,0.2659,0.2672,2536704.0],["1976-08-09",0.2663,0.2663,0.2618,0.2624,3805056.0],["1976-08-10",0.2624,0.2631,0.2599,0.2631,5918976.0],["1976-08-11",0.2631,0.2656,0.2586,0.2586,5143872.0],["1976-08-12",0.2586,0.2618,0.258,0.2612,2367590.0],["1976-08-13",0.2612,0.2634,0.2608,0.2631,2409869.0],["1976-08-16",0.2631,0.2663,0.2631,0.2643,2564890.0],["1976-08-17",0.2647,0.2707,0.2647,0.2672,2085734.0],["1976-08-18",0.2672,0.2691,0.2605,0.2605,5735770.0],["1976-08-19",0.2605,0.2608,0.2525,0.2538,5312986.0],["1976-08-20",0.235,0.235,0.2273,0.2292,24986534.0],["1976-08-23",0.2238,0.2238,0.2165,0.2216,17996506.0],["1976-08-24",0.2216,0.2232,0.2174,0.2174,12443942.0],["1976-08-25",0.2174,0.2222,0.2145,0.2222,17630093.0],["1976-08-26",0.2222,0.2248,0.2209,0.2209,14332378.0],["1976-08-27",0.2209,0.2241,0.2203,0.2241,4481510.0],["1976-08-30",0.226,0.2279,0.226,0.2279,3748685.0],["1976-08-31",0.2279,0.2315,0.2279,0.2292,8638886.0],["1976-09-01",0.2302,0.2321,0.2302,0.2318,9583104.0],["1976-09-02",0.2318,0.2321,0.2286,0.2286,4241933.0],["1976-09-03",0.2286,0.2286,0.2257,0.2279,5383450.0],["1976-09-07",0.2279,0.2324,0.227,0.2318,5862605.0],["1976-09-08",0.2337,0.2375,0.2337,0.2337,5637120.0],["1976-09-09",0.2337,0.2378,0.2334,0.2369,4101005.0],["1976-09-10",0.2369,0.2369,0.2347,0.235,3325901.0],["1976-09-13",0.235,0.2356,0.2343,0.235,1522022.0],["1976-09-14",0.2347,0.2347,0.2324,0.2334,1888435.0],["1976-09-15",0.2327,0.2327,0.2305,0.2321,1789786.0],["1976-09-16",0.2321,0.2362,0.2318,0.234,2677632.0],["1976-09-17",0.234,0.2398,0.234,0.2394,6637709.0],["1976-09-20",0.2414,0.2446,0.2414,0.2414,4284211.0],["1976-09-21",0.2414,0.2475,0.2408,0.2449,5002944.0],["1976-09-22",0.2449,0.2462,0.2424,0.243,4706995.0],["1976-09-23",0.243,0.2446,0.2414,0.2417,2762189.0],["1976-09-24",0.2417,0.2417,0.2405,0.2411,2536704.0],["1976-09-27",0.2411,0.2411,0.2392,0.2411,1747507.0],["1976-09-28",0.2411,0.2411,0.2379,0.2389,1761600.0],["1976-09-29",0.2389,0.2401,0.2373,0.2382,1846157.0],["1976-09-30",0.2379,0.2379,0.2347,0.2366,1550208.0],["1976-10-01",0.2366,0.2379,0.2302,0.2315,4594253.0],["1976-10-04",0.2315,0.2315,0.2302,0.2302,2945395.0],["1976-10-05",0.2302,0.2302,0.227,0.2286,5933069.0],["1976-10-06",0.2286,0.2312,0.2267,0.229,6736358.0],["1976-10-07",0.229,0.2302,0.2274,0.2293,3001766.0],["1976-10-08",0.2293,0.2302,0.229,0.2293,6750451.0],["1976-10-11",0.229,0.229,0.2267,0.228,1761600.0],["1976-10-12",0.228,0.228,0.2226,0.2238,5129779.0],["1976-10-13",0.2238,0.2258,0.2219,0.2219,4058726.0],["1976-10-14",0.221,0.221,0.2149,0.2149,5214336.0],["1976-10-15",0.2149,0.2174,0.2133,0.2165,7145050.0],["1976-10-18",0.2165,0.2168,0.213,0.2146,5228429.0],["1976-10-19",0.2146,0.2158,0.2091,0.212,3537293.0],["1976-10-20",0.211,0.211,0.2075,0.2094,5552563.0],["1976-10-21",0.2091,0.2091,0.2072,0.2072,2593075.0],["1976-10-22",0.2072,0.2078,0.2053,0.2056,2071642.0],["1976-10-25",0.2056,0.2098,0.2047,0.2091,1944806.0],["1976-10-26",0.2091,0.2133,0.2091,0.2133,4594253.0],["1976-10-27",0.2133,0.2152,0.213,0.2152,3678221.0],["1976-10-28",0.2152,0.2155,0.2114,0.2117,4002355.0],["1976-10-29",0.2117,0.2162,0.211,0.2162,2438054.0],["1976-11-01",0.2162,0.2168,0.2146,0.2149,2240755.0],["1976-11-03",0.2136,0.2136,0.211,0.2136,5284800.0],["1976-11-04",0.2136,0.2139,0.211,0.2117,2734003.0],["1976-11-05",0.2114,0.2114,0.2101,0.2107,2029363.0],["1976-11-08",0.2107,0.2107,0.2072,0.2098,2917210.0],["1976-11-09",0.2098,0.211,0.2072,0.2088,5157965.0],["1976-11-10",0.2085,0.2085,0.2069,0.2085,3001766.0],["1976-11-11",0.2085,0.2098,0.2075,0.2098,930125.0],["1976-11-12",0.2098,0.2098,0.2072,0.2098,4523789.0],["1976-11-15",0.2098,0.211,0.2072,0.2104,3396365.0],["1976-11-16",0.211,0.2146,0.211,0.2142,1888435.0],["1976-11-17",0.2142,0.2142,0.2133,0.2133,1719322.0],["1976-11-18",0.2133,0.2206,0.2133,0.22,2057549.0],["1976-11-19",0.2213,0.2264,0.2213,0.2264,8920742.0],["1976-11-22",0.2264,0.2318,0.2251,0.2293,5524378.0],["1976-11-23",0.2293,0.2293,0.227,0.2277,2860838.0],["1976-11-24",0.2277,0.2353,0.2267,0.2353,2804467.0],["1976-11-26",0.2373,0.244,0.2373,0.2433,3537293.0],["1976-11-29",0.2424,0.2424,0.2379,0.2389,3424550.0],["1976-11-30",0.2382,0.2382,0.2363,0.2366,2212570.0],["1976-12-01",0.2369,0.2405,0.2369,0.2395,3058138.0],["1976-12-02",0.2395,0.2411,0.236,0.236,1395187.0],["1976-12-03",0.236,0.2369,0.2261,0.2264,5298893.0],["1976-12-06",0.2277,0.2306,0.2277,0.229,2677632.0],["1976-12-07",0.229,0.2299,0.2258,0.2261,1564301.0],["1976-12-08",0.2261,0.2261,0.22,0.2248,6637709.0],["1976-12-09",0.2248,0.2264,0.2235,0.2264,2494426.0],["1976-12-10",0.2264,0.2277,0.2261,0.227,2353498.0],["1976-12-13",0.2264,0.2264,0.2248,0.2254,1367002.0],["1976-12-14",0.2254,0.2258,0.2235,0.2238,3861427.0],["1976-12-15",0.2238,0.2238,0.2213,0.2219,7652390.0],["1976-12-16",0.2213,0.2213,0.2181,0.2181,3241344.0],["1976-12-17",0.2181,0.2194,0.2165,0.2165,2184384.0],["1976-12-20",0.2155,0.2155,0.213,0.213,6581338.0],["1976-12-21",0.213,0.2136,0.211,0.2136,6792730.0],["1976-12-22",0.2142,0.2174,0.2142,0.2146,4340582.0],["1976-12-23",0.2146,0.2155,0.2126,0.2136,5665306.0],["1976-12-27",0.2136,0.2194,0.2117,0.2174,4086912.0],["1976-12-28",0.2174,0.219,0.2168,0.2174,5679398.0],["1976-12-29",0.2174,0.2181,0.2168,0.2178,3748685.0],["1976-12-30",0.2178,0.2213,0.2178,0.2194,3269530.0],["1976-12-31",0.221,0.2235,0.221,0.2232,1395187.0],["1977-01-03",0.2232,0.2238,0.2213,0.2216,1338816.0],["1977-01-04",0.221,0.221,0.2117,0.213,1874342.0],["1977-01-05",0.213,0.2155,0.213,0.2142,2240755.0],["1977-01-06",0.2149,0.2162,0.2149,0.2152,4298304.0],["1977-01-07",0.2136,0.2136,0.2101,0.213,2212570.0],["1977-01-10",0.2117,0.2117,0.2104,0.2104,2889024.0],["1977-01-11",0.2101,0.2101,0.2047,0.205,5411635.0],["1977-01-12",0.2047,0.2047,0.2034,0.204,7483277.0],["1977-01-13",0.204,0.2085,0.2037,0.2085,5623027.0],["1977-01-14",0.2085,0.2085,0.2072,0.2078,4932480.0],["1977-01-17",0.2078,0.2088,0.2059,0.2066,1592486.0],["1977-01-18",0.2066,0.2072,0.1976,0.1995,4974758.0],["1977-01-19",0.1995,0.2034,0.1995,0.2031,2001178.0],["1977-01-20",0.2031,0.2053,0.2015,0.2034,6313574.0],["1977-01-21",0.2034,0.2094,0.2027,0.2062,2959488.0],["1977-01-24",0.2062,0.2075,0.2047,0.205,1085146.0],["1977-01-25",0.2047,0.2047,0.2034,0.2034,5073408.0],["1977-01-26",0.2034,0.2037,0.2011,0.2027,2663539.0],["1977-01-27",0.2021,0.2021,0.1992,0.1995,6186739.0],["1977-01-28",0.1995,0.1995,0.1951,0.1951,3311808.0],["1977-01-31",0.1951,0.197,0.1935,0.197,2593075.0],["1977-02-01",0.197,0.2002,0.1957,0.1983,3805056.0],["1977-02-02",0.1983,0.1986,0.1919,0.1919,2522611.0],["1977-02-03",0.1906,0.1906,0.1829,0.1867,4340582.0],["1977-02-04",0.1883,0.1912,0.1883,0.1906,2663539.0],["1977-02-07",0.1906,0.1915,0.1874,0.1874,1719322.0],["1977-02-08",0.1874,0.189,0.1839,0.1848,2607168.0],["1977-02-09",0.1848,0.1861,0.1813,0.1816,2536704.0],["1977-02-10",0.1816,0.1835,0.1759,0.1759,5397542.0],["1977-02-11",0.1765,0.1823,0.1765,0.1794,4862016.0],["1977-02-14",0.1794,0.1829,0.1787,0.1826,2099827.0],["1977-02-15",0.1826,0.1919,0.1819,0.1893,4636531.0],["1977-02-16",0.1909,0.1951,0.1909,0.1919,4058726.0],["1977-02-17",0.1919,0.1928,0.1855,0.1858,5397542.0],["1977-02-18",0.1858,0.1893,0.1851,0.1867,2734003.0],["1977-02-22",0.1867,0.1896,0.1867,0.1887,5665306.0],["1977-02-23",0.1887,0.1906,0.1855,0.1867,3241344.0],["1977-02-24",0.1845,0.1845,0.18,0.18,3213158.0],["1977-02-25",0.18,0.1823,0.1797,0.1816,1958899.0],["1977-02-28",0.1816,0.1855,0.1816,0.1855,2170291.0],["1977-03-01",0.1867,0.189,0.1867,0.1877,7920154.0],["1977-03-02",0.1874,0.1874,0.1835,0.1835,2297126.0],["1977-03-03",0.1835,0.1858,0.1835,0.1835,3086323.0],["1977-03-04",0.1839,0.1858,0.1839,0.1848,3114509.0],["1977-03-07",0.1848,0.1848,0.1823,0.1839,2423962.0],["1977-03-08",0.1839,0.1855,0.1829,0.1832,3199066.0],["1977-03-09",0.1832,0.1835,0.1829,0.1829,1536115.0],["1977-03-10",0.1829,0.1903,0.1823,0.1887,4199654.0],["1977-03-11",0.1887,0.1899,0.1848,0.1887,4354675.0],["1977-03-14",0.1893,0.1931,0.1893,0.1925,3805056.0],["1977-03-15",0.1941,0.1963,0.1941,0.1954,8695258.0],["1977-03-16",0.1954,0.1957,0.1938,0.1938,2564890.0],["1977-03-17",0.1943,0.1988,0.1933,0.1988,4946573.0],["1977-03-18",0.1988,0.1994,0.1962,0.1962,2395776.0],["1977-03-21",0.1962,0.1969,0.1943,0.1946,1465651.0],["1977-03-22",0.1946,0.1956,0.1924,0.1956,6510874.0],["1977-03-23",0.1956,0.1988,0.194,0.1949,10301837.0],["1977-03-24",0.1949,0.1949,0.1927,0.1927,6059904.0],["1977-03-25",0.1927,0.194,0.1927,0.1937,789197.0],["1977-03-28",0.1937,0.1959,0.1933,0.1937,6708173.0],["1977-03-29",0.1949,0.1985,0.1949,0.1949,4960666.0],["1977-03-30",0.1949,0.1949,0.1917,0.192,2029363.0],["1977-03-31",0.192,0.192,0.1885,0.1895,3466829.0],["1977-04-01",0.1895,0.1914,0.1885,0.1914,3325901.0],["1977-04-04",0.1914,0.1914,0.1879,0.1879,2677632.0],["1977-04-05",0.1879,0.1885,0.1869,0.1876,2578982.0],["1977-04-06",0.1876,0.1876,0.1847,0.1856,2734003.0],["1977-04-07",0.1856,0.1872,0.1856,0.186,2029363.0],["1977-04-11",0.186,0.1885,0.1853,0.186,2085734.0],["1977-04-12",0.1866,0.1892,0.1866,0.1872,4988851.0],["1977-04-13",0.1876,0.1892,0.1876,0.1892,3466829.0],["1977-04-14",0.1914,0.1949,0.1914,0.192,6229018.0],["1977-04-15",0.192,0.1949,0.192,0.192,6341760.0],["1977-04-18",0.192,0.1927,0.1885,0.1888,5045222.0],["1977-04-19",0.1885,0.1885,0.1866,0.1869,2001178.0],["1977-04-20",0.1869,0.1898,0.1866,0.1879,1944806.0],["1977-04-21",0.1879,0.1898,0.1847,0.186,2874931.0],["1977-04-22",0.185,0.185,0.1821,0.1824,5129779.0],["1977-04-25",0.1821,0.1821,0.1767,0.1767,5468006.0],["1977-04-26",0.1767,0.177,0.1754,0.1757,3100416.0],["1977-04-27",0.1757,0.1808,0.1747,0.1776,4425139.0],["1977-04-28",0.1776,0.1776,0.1754,0.1776,4566067.0],["1977-04-29",0.1776,0.1779,0.176,0.1779,4044634.0],["1977-05-02",0.1779,0.1802,0.1767,0.1802,3339994.0],["1977-05-03",0.1802,0.1856,0.1802,0.184,3537293.0],["1977-05-04",0.184,0.1866,0.1827,0.1863,3424550.0],["1977-05-05",0.1863,0.1882,0.1853,0.1869,3227251.0],["1977-05-06",0.186,0.186,0.1837,0.184,2973581.0],["1977-05-09",0.184,0.1847,0.1831,0.184,873754.0],["1977-05-10",0.184,0.1872,0.184,0.186,2776282.0],["1977-05-11",0.186,0.1885,0.1853,0.1863,3861427.0],["1977-05-12",0.1863,0.1869,0.1847,0.1869,3438643.0],["1977-05-13",0.1869,0.1901,0.1866,0.1898,2268941.0],["1977-05-16",0.1898,0.193,0.1898,0.1914,3889613.0],["1977-05-17",0.1914,0.1946,0.1901,0.1943,5172058.0],["1977-05-18",0.1956,0.1988,0.1956,0.1978,8272474.0],["1977-05-19",0.1978,0.2026,0.1969,0.2001,6764544.0],["1977-05-20",0.2001,0.2001,0.1969,0.2001,6651802.0],["1977-05-23",0.2001,0.2001,0.1969,0.1969,3776870.0],["1977-05-24",0.1965,0.1965,0.1949,0.1959,3579571.0],["1977-05-25",0.1949,0.1949,0.1898,0.1901,8173824.0],["1977-05-26",0.1901,0.1911,0.1888,0.1888,3917798.0],["1977-05-27",0.1888,0.1898,0.1876,0.1879,8159731.0],["1977-05-31",0.1879,0.1904,0.186,0.1892,5876698.0],["1977-06-01",0.1892,0.1924,0.1885,0.1898,2945395.0],["1977-06-02",0.1898,0.1911,0.1888,0.1895,2212570.0],["1977-06-03",0.1898,0.1949,0.1898,0.1933,3635942.0],["1977-06-06",0.1933,0.1956,0.1933,0.1943,1733414.0],["1977-06-07",0.1943,0.1962,0.1943,0.1956,2057549.0],["1977-06-08",0.1959,0.2001,0.1959,0.1988,3650035.0],["1977-06-09",0.1988,0.201,0.1978,0.2007,2719910.0],["1977-06-10",0.201,0.2049,0.201,0.2049,2550797.0],["1977-06-13",0.2049,0.2062,0.2042,0.2052,6229018.0],["1977-06-14",0.2052,0.2062,0.2036,0.2049,6990029.0],["1977-06-15",0.2049,0.2058,0.2033,0.2049,4946573.0],["1977-06-16",0.2046,0.2046,0.2017,0.2036,1733414.0],["1977-06-17",0.2033,0.2033,0.2013,0.2013,1465651.0],["1977-06-20",0.2013,0.2026,0.2004,0.2023,3875520.0],["1977-06-21",0.2023,0.2029,0.2013,0.2013,3593664.0],["1977-06-22",0.2013,0.2013,0.1975,0.1975,3861427.0],["1977-06-23",0.1975,0.1985,0.1972,0.1981,2226662.0],["1977-06-24",0.1981,0.2052,0.1978,0.2052,4721088.0],["1977-06-27",0.2052,0.21,0.2042,0.2097,2395776.0],["1977-06-28",0.2097,0.2097,0.2026,0.2026,6454502.0],["1977-06-29",0.2026,0.2026,0.1985,0.202,6186739.0],["1977-06-30",0.202,0.2033,0.2013,0.2026,1817971.0],["1977-07-01",0.2026,0.2033,0.201,0.2017,1536115.0],["1977-07-05",0.2017,0.2039,0.2017,0.2026,5073408.0],["1977-07-06",0.2026,0.2036,0.2026,0.2029,1536115.0],["1977-07-07",0.2026,0.2026,0.201,0.2013,1888435.0],["1977-07-08",0.2039,0.2058,0.2039,0.2049,3537293.0],["1977-07-11",0.2049,0.2052,0.2026,0.2052,1155610.0],["1977-07-12",0.2052,0.2068,0.2042,0.2042,4777459.0],["1977-07-13",0.2042,0.2065,0.2042,0.2058,2240755.0],["1977-07-15",0.2062,0.2084,0.2062,0.2084,1550208.0],["1977-07-18",0.2087,0.2145,0.2087,0.2119,4044634.0],["1977-07-19",0.2119,0.2135,0.211,0.2126,6102182.0],["1977-07-20",0.2126,0.2142,0.211,0.211,5510285.0],["1977-07-21",0.211,0.2116,0.2097,0.2097,2607168.0],["1977-07-22",0.2097,0.2106,0.2071,0.21,2283034.0],["1977-07-25",0.21,0.21,0.2065,0.2071,1324723.0],["1977-07-26",0.2071,0.2071,0.2058,0.2062,1606579.0],["1977-07-27",0.2062,0.2065,0.2026,0.2026,1832064.0],["1977-07-28",0.2026,0.2046,0.2007,0.2039,3875520.0],["1977-07-29",0.2039,0.2039,0.2007,0.2036,2001178.0],["1977-08-01",0.2046,0.2068,0.2046,0.2052,901939.0],["1977-08-02",0.2046,0.2046,0.2036,0.2039,1606579.0],["1977-08-03",0.2039,0.2039,0.2007,0.202,1620672.0],["1977-08-04",0.202,0.2046,0.2013,0.2039,1367002.0],["1977-08-05",0.2039,0.2058,0.2029,0.2029,3283622.0],["1977-08-08",0.2029,0.2039,0.201,0.2017,436877.0],["1977-08-09",0.2017,0.2046,0.2017,0.2042,4805645.0],["1977-08-10",0.2042,0.2116,0.2039,0.2116,5778048.0],["1977-08-11",0.2116,0.2129,0.2071,0.2071,8991206.0],["1977-08-12",0.2071,0.209,0.2052,0.2062,6144461.0],["1977-08-15",0.2062,0.2138,0.2055,0.2138,6595430.0],["1977-08-16",0.2138,0.2138,0.209,0.2116,3170880.0],["1977-08-17",0.2116,0.2177,0.2097,0.2155,7920154.0],["1977-08-18",0.2155,0.2177,0.2029,0.2029,18461568.0],["1977-08-19",0.2039,0.2065,0.2039,0.2052,9512640.0],["1977-08-22",0.2062,0.2081,0.2062,0.2078,3678221.0],["1977-08-23",0.2078,0.209,0.2052,0.2052,4058726.0],["1977-08-24",0.2049,0.2049,0.2001,0.202,5270707.0],["1977-08-25",0.202,0.2026,0.1988,0.1991,2973581.0],["1977-08-26",0.1991,0.2007,0.1981,0.2004,2677632.0],["1977-08-29",0.2004,0.2039,0.2004,0.2033,2719910.0],["1977-08-30",0.2033,0.2036,0.2004,0.2004,4058726.0],["1977-08-31",0.2004,0.2033,0.2004,0.2033,1958899.0],["1977-09-01",0.2033,0.2052,0.2033,0.2039,4749274.0],["1977-09-02",0.2039,0.2042,0.2029,0.2033,1296538.0],["1977-09-06",0.2033,0.2049,0.2026,0.2033,1592486.0],["1977-09-07",0.2033,0.2052,0.2029,0.2052,2395776.0],["1977-09-08",0.2046,0.2046,0.2017,0.2026,986496.0],["1977-09-09",0.2026,0.2026,0.2007,0.2007,3128602.0],["1977-09-12",0.2007,0.2026,0.2001,0.202,2705818.0],["1977-09-13",0.202,0.202,0.2004,0.2007,732826.0],["1977-09-14",0.2007,0.2023,0.2004,0.2013,1423373.0],["1977-09-15",0.2013,0.2046,0.2007,0.2046,2198477.0],["1977-09-16",0.2046,0.2046,0.2029,0.2036,1733414.0],["1977-09-19",0.2038,0.2038,0.2015,0.2015,2339405.0],["1977-09-20",0.2015,0.2025,0.1999,0.2006,3283622.0],["1977-09-21",0.2006,0.2012,0.197,0.1974,1620672.0],["1977-09-22",0.1974,0.1983,0.1964,0.1974,2001178.0],["1977-09-23",0.1974,0.1986,0.197,0.1977,1634765.0],["1977-09-26",0.1977,0.2019,0.197,0.2002,5806234.0],["1977-09-27",0.2002,0.2006,0.199,0.199,2663539.0],["1977-09-28",0.1993,0.2028,0.1993,0.2006,2663539.0],["1977-09-29",0.2006,0.2012,0.1996,0.2002,4044634.0],["1977-09-30",0.2002,0.2012,0.1999,0.2002,2381683.0],["1977-10-03",0.199,0.199,0.197,0.198,1662950.0],["1977-10-04",0.198,0.1986,0.197,0.197,2734003.0],["1977-10-05",0.1964,0.1964,0.1954,0.1954,3382272.0],["1977-10-06",0.1954,0.1967,0.1954,0.1957,2931302.0],["1977-10-07",0.1957,0.197,0.1948,0.1951,1338816.0],["1977-10-10",0.1951,0.1957,0.1948,0.1948,1522022.0],["1977-10-11",0.1948,0.1961,0.1941,0.1941,1254259.0],["1977-10-12",0.1932,0.1932,0.1919,0.1922,8850278.0],["1977-10-13",0.1922,0.1935,0.1903,0.1922,4932480.0],["1977-10-14",0.1922,0.1925,0.19,0.1903,8497958.0],["1977-10-17",0.1903,0.1903,0.189,0.1896,2170291.0],["1977-10-18",0.1896,0.1896,0.1864,0.1864,4622438.0],["1977-10-19",0.1851,0.1851,0.1826,0.1829,5693491.0],["1977-10-20",0.1829,0.1839,0.1813,0.1839,1930714.0],["1977-10-21",0.1839,0.1851,0.1826,0.1848,2818560.0],["1977-10-24",0.1848,0.1848,0.1787,0.1787,2917210.0],["1977-10-25",0.1787,0.1826,0.1777,0.1826,3368179.0],["1977-10-26",0.1826,0.1855,0.18,0.1813,5087501.0],["1977-10-27",0.1829,0.1851,0.1829,0.1845,2254848.0],["1977-10-28",0.1845,0.1855,0.1839,0.1851,2099827.0],["1977-10-31",0.1851,0.1855,0.1813,0.1813,3720499.0],["1977-11-01",0.1813,0.1813,0.1803,0.181,2353498.0],["1977-11-02",0.181,0.1813,0.1794,0.181,5482099.0],["1977-11-03",0.181,0.1819,0.1794,0.18,1747507.0],["1977-11-04",0.18,0.1819,0.18,0.18,3058138.0],["1977-11-07",0.1806,0.1826,0.1806,0.1826,1817971.0],["1977-11-08",0.1839,0.1871,0.1839,0.1861,3184973.0],["1977-11-09",0.1861,0.1861,0.1839,0.1858,3325901.0],["1977-11-10",0.1858,0.1916,0.1855,0.1916,5059315.0],["1977-11-11",0.1919,0.1932,0.1919,0.1929,2790374.0],["1977-11-14",0.1929,0.1935,0.1916,0.1929,3551386.0],["1977-11-15",0.1929,0.1954,0.1912,0.1951,5045222.0],["1977-11-16",0.1951,0.1951,0.1938,0.1941,3692314.0],["1977-11-17",0.1941,0.1961,0.1941,0.1954,5031130.0],["1977-11-18",0.1954,0.1954,0.1941,0.1941,2649446.0],["1977-11-21",0.1941,0.1951,0.1938,0.1941,2085734.0],["1977-11-22",0.1941,0.1964,0.1941,0.1964,3466829.0],["1977-11-23",0.1964,0.198,0.1858,0.1887,15938957.0],["1977-11-25",0.1887,0.1909,0.1884,0.1909,6764544.0],["1977-11-28",0.1909,0.1909,0.189,0.1893,4805645.0],["1977-11-29",0.1887,0.1887,0.1871,0.1871,4326490.0],["1977-11-30",0.1871,0.1874,0.1851,0.1874,7511462.0],["1977-12-01",0.1874,0.1887,0.1874,0.188,5298893.0],["1977-12-02",0.188,0.189,0.1874,0.1884,2973581.0],["1977-12-05",0.1884,0.1884,0.1877,0.1877,1409280.0],["1977-12-06",0.1877,0.188,0.1845,0.1845,3325901.0],["1977-12-07",0.1845,0.1855,0.1826,0.1826,3382272.0],["1977-12-08",0.1826,0.1839,0.1826,0.1829,1620672.0],["1977-12-09",0.1829,0.1855,0.1829,0.1848,2452147.0],["1977-12-12",0.1855,0.1877,0.1855,0.1855,1775693.0],["1977-12-13",0.1851,0.1851,0.1845,0.1851,2198477.0],["1977-12-14",0.1848,0.1848,0.1832,0.1845,2564890.0],["1977-12-15",0.1845,0.1851,0.1842,0.1842,1465651.0],["1977-12-16",0.1842,0.1845,0.1826,0.1826,3664128.0],["1977-12-19",0.1826,0.1839,0.1819,0.1839,5172058.0],["1977-12-20",0.1839,0.1845,0.1829,0.1835,2367590.0],["1977-12-21",0.1839,0.1867,0.1839,0.1851,2508518.0],["1977-12-22",0.1858,0.1884,0.1858,0.1884,2001178.0],["1977-12-23",0.1884,0.1903,0.1884,0.19,1197888.0],["1977-12-27",0.19,0.1909,0.1893,0.19,1620672.0],["1977-12-28",0.19,0.1912,0.1887,0.1903,1282445.0],["1977-12-29",0.1903,0.1922,0.189,0.1909,1987085.0],["1977-12-30",0.1909,0.1912,0.188,0.1884,831475.0],["1978-01-03",0.1877,0.1877,0.1858,0.1858,859661.0],["1978-01-04",0.1839,0.1839,0.1813,0.1829,5383450.0],["1978-01-05",0.1829,0.1851,0.1813,0.1813,1268352.0],["1978-01-06",0.1813,0.1826,0.1806,0.1816,3635942.0],["1978-01-09",0.1816,0.1826,0.181,0.181,3368179.0],["1978-01-10",0.181,0.1842,0.18,0.18,4481510.0],["1978-01-11",0.18,0.1803,0.1781,0.1787,1888435.0],["1978-01-12",0.1787,0.1797,0.1781,0.1794,1733414.0],["1978-01-13",0.1794,0.1806,0.1784,0.1787,718733.0],["1978-01-16",0.1787,0.18,0.1787,0.1794,577805.0],["1978-01-17",0.1794,0.181,0.179,0.179,3311808.0],["1978-01-18",0.179,0.1816,0.1787,0.1816,3142694.0],["1978-01-19",0.1816,0.1816,0.18,0.181,2945395.0],["1978-01-20",0.181,0.181,0.1797,0.18,1352909.0],["1978-01-23",0.1797,0.1797,0.1784,0.1787,930125.0],["1978-01-24",0.1787,0.1787,0.1774,0.1777,1056960.0],["1978-01-25",0.1777,0.1777,0.1749,0.1749,3382272.0],["1978-01-26",0.1745,0.1745,0.1742,0.1742,29482138.0],["1978-01-27",0.1742,0.1742,0.1742,0.1742,4636531.0],["1978-01-30",0.1742,0.1745,0.1684,0.1713,40361779.0],["1978-01-31",0.1713,0.1723,0.1678,0.171,12373478.0],["1978-02-01",0.171,0.1716,0.17,0.1707,5031130.0],["1978-02-02",0.1707,0.1716,0.1691,0.1697,5411635.0],["1978-02-03",0.1697,0.1697,0.1681,0.1684,4481510.0],["1978-02-06",0.1671,0.1671,0.1659,0.1662,1662950.0],["1978-02-07",0.1665,0.1684,0.1665,0.1678,1507930.0],["1978-02-08",0.1681,0.1704,0.1681,0.1694,3072230.0],["1978-02-09",0.1694,0.1694,0.1675,0.1684,1972992.0],["1978-02-10",0.1684,0.1697,0.1684,0.1691,3593664.0],["1978-02-13",0.1691,0.1694,0.1671,0.1678,2142106.0],["1978-02-14",0.1678,0.1678,0.1665,0.1665,4016448.0],["1978-02-15",0.1665,0.1671,0.1659,0.1659,3678221.0],["1978-02-16",0.1659,0.1659,0.1633,0.1649,8131546.0],["1978-02-17",0.1649,0.1652,0.1642,0.1649,1592486.0],["1978-02-21",0.1633,0.1633,0.1626,0.163,1620672.0],["1978-02-22",0.1633,0.1665,0.1633,0.1636,2015270.0],["1978-02-23",0.1636,0.1655,0.1633,0.1655,6651802.0],["1978-02-24",0.1655,0.1687,0.1652,0.1671,2395776.0],["1978-02-27",0.1671,0.1678,0.1655,0.1655,1916621.0],["1978-02-28",0.1655,0.1659,0.1642,0.1646,3917798.0],["1978-03-01",0.1646,0.1649,0.1639,0.1646,6454502.0],["1978-03-02",0.1649,0.1662,0.1649,0.1662,3142694.0],["1978-03-03",0.1662,0.1668,0.1655,0.1655,3664128.0],["1978-03-06",0.1655,0.1655,0.1646,0.1649,930125.0],["1978-03-07",0.1649,0.1655,0.1639,0.1655,1860250.0],["1978-03-08",0.1655,0.1655,0.1646,0.1655,662362.0],["1978-03-09",0.1655,0.1655,0.162,0.162,3537293.0],["1978-03-10",0.1623,0.1665,0.1623,0.1655,6891379.0],["1978-03-13",0.1655,0.1681,0.1655,0.1665,6102182.0],["1978-03-14",0.1655,0.1655,0.1642,0.1642,5806234.0],["1978-03-15",0.1642,0.1652,0.1604,0.1607,3044045.0],["1978-03-16",0.1612,0.1638,0.1603,0.1638,2268941.0],["1978-03-17",0.1638,0.1657,0.1625,0.1651,4509696.0],["1978-03-20",0.1657,0.169,0.1657,0.1664,3678221.0],["1978-03-21",0.1664,0.1667,0.1641,0.1654,1902528.0],["1978-03-22",0.1651,0.1651,0.1628,0.1641,3495014.0],["1978-03-23",0.1638,0.1638,0.1609,0.1612,1817971.0],["1978-03-27",0.1606,0.1606,0.1593,0.1596,1987085.0],["1978-03-28",0.1596,0.1625,0.1593,0.1609,4608346.0],["1978-03-29",0.1612,0.1645,0.1612,0.1632,4988851.0],["1978-03-30",0.1632,0.1635,0.1625,0.1632,1705229.0],["1978-03-31",0.1619,0.1619,0.1596,0.1609,5073408.0],["1978-04-03",0.1609,0.1612,0.1599,0.1612,1789786.0],["1978-04-04",0.1612,0.1638,0.1606,0.1632,1648858.0],["1978-04-05",0.1635,0.1667,0.1635,0.1661,5369357.0],["1978-04-06",0.1661,0.1696,0.1661,0.1677,4594253.0],["1978-04-07",0.1677,0.1709,0.167,0.1699,3509107.0],["1978-04-10",0.1699,0.1699,0.1677,0.169,1987085.0],["1978-04-11",0.1683,0.1683,0.1654,0.167,1944806.0],["1978-04-12",0.167,0.167,0.1661,0.1667,1987085.0],["1978-04-13",0.1667,0.1696,0.1661,0.168,3199066.0],["1978-04-14",0.1706,0.1764,0.1706,0.1764,10964198.0],["1978-04-17",0.1799,0.1835,0.1799,0.1822,16699968.0],["1978-04-18",0.1822,0.1851,0.1806,0.1806,7525555.0],["1978-04-19",0.1809,0.1864,0.1809,0.1857,5693491.0],["1978-04-20",0.1867,0.1909,0.1867,0.1877,7610112.0],["1978-04-21",0.1877,0.1883,0.1864,0.1864,3734592.0],["1978-04-24",0.1867,0.1893,0.1867,0.189,1987085.0],["1978-04-25",0.1935,0.1973,0.1935,0.1964,14529677.0],["1978-04-26",0.1964,0.1977,0.1935,0.1938,6454502.0],["1978-04-27",0.1928,0.1928,0.1912,0.1915,2226662.0],["1978-04-28",0.1915,0.1948,0.1902,0.1948,1606579.0],["1978-05-01",0.1967,0.2064,0.1967,0.2038,11006477.0],["1978-05-02",0.2031,0.2031,0.1996,0.2002,8808000.0],["1978-05-03",0.2002,0.2006,0.1928,0.1935,11936602.0],["1978-05-04",0.1935,0.1941,0.1877,0.1928,10301837.0],["1978-05-05",0.1935,0.1967,0.1935,0.1938,5580749.0],["1978-05-08",0.1938,0.1957,0.1909,0.1915,3537293.0],["1978-05-09",0.1915,0.1919,0.1906,0.1906,1000589.0],["1978-05-10",0.1906,0.1932,0.1906,0.1909,3114509.0],["1978-05-11",0.1909,0.1986,0.1902,0.1986,7412813.0],["1978-05-12",0.2028,0.2051,0.2028,0.2051,9470362.0],["1978-05-15",0.2051,0.209,0.2035,0.209,2945395.0],["1978-05-16",0.209,0.2119,0.2077,0.2102,9991795.0],["1978-05-17",0.2102,0.2109,0.2077,0.2099,5693491.0],["1978-05-18",0.2083,0.2083,0.2006,0.2025,14163264.0],["1978-05-19",0.2025,0.2051,0.2006,0.2044,7962432.0],["1978-05-22",0.2044,0.208,0.2035,0.208,3579571.0],["1978-05-23",0.208,0.208,0.2025,0.2038,4199654.0],["1978-05-24",0.2038,0.2044,0.2009,0.2044,3805056.0],["1978-05-25",0.2044,0.2044,0.2002,0.2009,4312397.0],["1978-05-26",0.2006,0.2006,0.1993,0.2006,3466829.0],["1978-05-30",0.2006,0.2009,0.198,0.1999,2931302.0],["1978-05-31",0.1999,0.2015,0.1986,0.2006,8596608.0],["1978-06-01",0.2006,0.2019,0.199,0.1999,15487987.0],["1978-06-02",0.1999,0.2035,0.1999,0.2028,7004122.0],["1978-06-05",0.2028,0.2122,0.2015,0.2122,10175002.0],["1978-06-06",0.2135,0.2177,0.2135,0.2135,14811533.0],["1978-06-07",0.2135,0.2167,0.2122,0.2164,11091034.0],["1978-06-08",0.2164,0.2189,0.2151,0.2151,7032307.0],["1978-06-09",0.2151,0.2183,0.2135,0.216,4213747.0],["1978-06-12",0.216,0.218,0.2138,0.2151,3269530.0],["1978-06-13",0.2151,0.2154,0.2115,0.2154,4058726.0],["1978-06-14",0.2154,0.2193,0.2154,0.216,10273651.0],["1978-06-15",0.2151,0.2151,0.2109,0.2122,1972992.0],["1978-06-16",0.2119,0.2119,0.208,0.208,4721088.0],["1978-06-19",0.208,0.2087,0.2048,0.2087,3142694.0],["1978-06-20",0.208,0.208,0.2048,0.2055,2142106.0],["1978-06-21",0.2055,0.2055,0.2038,0.2048,1662950.0],["1978-06-22",0.2048,0.2074,0.2038,0.2058,2184384.0],["1978-06-23",0.2061,0.2074,0.2061,0.2061,2156198.0],["1978-06-26",0.2061,0.2064,0.2038,0.2038,2325312.0],["1978-06-27",0.2038,0.2077,0.2032,0.2067,4890202.0],["1978-06-28",0.2067,0.2077,0.2061,0.2074,986496.0],["1978-06-29",0.2087,0.2109,0.2087,0.2097,3029952.0],["1978-06-30",0.2097,0.21,0.2093,0.2093,2113920.0],["1978-07-03",0.2087,0.2087,0.2074,0.208,1648858.0],["1978-07-05",0.208,0.2093,0.208,0.209,6454502.0],["1978-07-06",0.209,0.21,0.2084,0.21,6764544.0],["1978-07-07",0.21,0.2119,0.2097,0.2106,3593664.0],["1978-07-10",0.2106,0.2119,0.21,0.2119,7384627.0],["1978-07-11",0.2119,0.2135,0.2119,0.2126,20039962.0],["1978-07-12",0.2126,0.2132,0.2119,0.2129,1902528.0],["1978-07-13",0.2129,0.2145,0.2122,0.2145,14036429.0],["1978-07-14",0.2145,0.2184,0.2132,0.2184,2184384.0],["1978-07-17",0.2184,0.221,0.2171,0.2197,3819149.0],["1978-07-18",0.219,0.219,0.2145,0.2155,2832653.0],["1978-07-19",0.2155,0.219,0.2151,0.219,1902528.0],["1978-07-20",0.219,0.2203,0.2168,0.2187,7370534.0],["1978-07-21",0.2187,0.2193,0.2151,0.2164,1550208.0],["1978-07-24",0.2158,0.2158,0.2132,0.2155,6891379.0],["1978-07-25",0.2155,0.2168,0.2145,0.2168,2903117.0],["1978-07-26",0.2168,0.22,0.2161,0.2161,3170880.0],["1978-07-27",0.2161,0.2193,0.2148,0.2184,2480333.0],["1978-07-28",0.2184,0.2226,0.2184,0.2219,11668838.0],["1978-07-31",0.2219,0.2235,0.2213,0.2226,3072230.0],["1978-08-01",0.2219,0.2219,0.2203,0.2203,2085734.0],["1978-08-02",0.2203,0.2265,0.2197,0.2265,11415168.0],["1978-08-03",0.2265,0.2339,0.2261,0.2307,10992384.0],["1978-08-04",0.2307,0.2326,0.229,0.2307,12218458.0],["1978-08-07",0.2307,0.2307,0.2277,0.2277,4664717.0],["1978-08-08",0.2277,0.2287,0.2268,0.2277,1324723.0],["1978-08-09",0.2284,0.2316,0.2284,0.2313,13233139.0],["1978-08-10",0.2313,0.2332,0.2303,0.2303,5087501.0],["1978-08-11",0.2303,0.2345,0.23,0.2323,4467418.0],["1978-08-14",0.2326,0.2339,0.2326,0.2326,1000589.0],["1978-08-15",0.23,0.23,0.2248,0.2255,1620672.0],["1978-08-16",0.2255,0.2261,0.2235,0.2245,2170291.0],["1978-08-17",0.2245,0.2281,0.22,0.2203,22463923.0],["1978-08-18",0.2203,0.2213,0.219,0.22,6031718.0],["1978-08-21",0.22,0.2213,0.2187,0.2197,13500902.0],["1978-08-22",0.2203,0.2216,0.2203,0.221,2508518.0],["1978-08-23",0.2216,0.2261,0.2216,0.2248,8624794.0],["1978-08-24",0.2252,0.2271,0.2252,0.2268,4495603.0],["1978-08-25",0.2268,0.229,0.2258,0.2274,6524966.0],["1978-08-28",0.2258,0.2258,0.2248,0.2248,648269.0],["1978-08-29",0.2248,0.2255,0.2248,0.2248,1958899.0],["1978-08-30",0.2248,0.2261,0.2248,0.2261,1479744.0],["1978-08-31",0.2261,0.2281,0.2261,0.2277,1155610.0],["1978-09-01",0.2277,0.23,0.2277,0.2294,1099238.0],["1978-09-05",0.2294,0.2319,0.2287,0.2319,2691725.0],["1978-09-06",0.2326,0.2365,0.2326,0.2345,2339405.0],["1978-09-07",0.2345,0.2361,0.2339,0.2352,2607168.0],["1978-09-08",0.2352,0.2391,0.2349,0.2391,2381683.0],["1978-09-11",0.2391,0.2397,0.2361,0.2368,4185562.0],["1978-09-12",0.2368,0.2371,0.2355,0.2365,2903117.0],["1978-09-13",0.2365,0.2368,0.2313,0.2313,3058138.0],["1978-09-14",0.2313,0.2319,0.2294,0.231,5031130.0],["1978-09-15",0.231,0.2313,0.2294,0.2294,3537293.0],["1978-09-18",0.2297,0.2301,0.2272,0.2278,1056960.0],["1978-09-19",0.2278,0.2285,0.2259,0.2259,2536704.0],["1978-09-20",0.2255,0.2255,0.2239,0.2255,3480922.0],["1978-09-21",0.2255,0.2278,0.2255,0.2272,3537293.0],["1978-09-22",0.2272,0.2285,0.2259,0.2272,5637120.0],["1978-09-25",0.2268,0.2268,0.2255,0.2265,3833242.0],["1978-09-26",0.2265,0.2265,0.2259,0.2265,4904294.0],["1978-09-27",0.2265,0.2285,0.2246,0.2249,3382272.0],["1978-09-28",0.2249,0.2249,0.222,0.2249,2142106.0],["1978-09-29",0.2252,0.2285,0.2252,0.2275,1324723.0],["1978-10-02",0.2275,0.2285,0.2252,0.2265,1367002.0],["1978-10-03",0.2265,0.2275,0.2265,0.2268,873754.0],["1978-10-04",0.2268,0.2268,0.2252,0.2268,1099238.0],["1978-10-05",0.2268,0.2278,0.2265,0.2275,9385805.0],["1978-10-06",0.2275,0.2291,0.2268,0.2281,9202598.0],["1978-10-09",0.2281,0.2314,0.2281,0.231,2353498.0],["1978-10-10",0.231,0.233,0.2304,0.2304,2790374.0],["1978-10-11",0.2304,0.2307,0.2291,0.2297,1324723.0],["1978-10-12",0.2297,0.2314,0.2252,0.2259,2409869.0],["1978-10-13",0.2259,0.2272,0.2249,0.2265,2283034.0],["1978-10-16",0.2262,0.2262,0.2249,0.2249,1606579.0],["1978-10-17",0.2233,0.2233,0.2207,0.2226,6482688.0],["1978-10-18",0.2226,0.2226,0.2194,0.2207,5101594.0],["1978-10-19",0.2207,0.222,0.2194,0.2194,7751040.0],["1978-10-20",0.2181,0.2181,0.2077,0.2116,5679398.0],["1978-10-23",0.2116,0.2136,0.2094,0.2136,2874931.0],["1978-10-24",0.2136,0.2142,0.2097,0.2097,7934246.0],["1978-10-25",0.2097,0.21,0.2032,0.2071,6186739.0],["1978-10-26",0.2071,0.2071,0.2003,0.2016,3438643.0],["1978-10-27",0.2016,0.2032,0.1971,0.1971,3227251.0],["1978-10-30",0.1971,0.2026,0.1916,0.2026,5566656.0],["1978-10-31",0.2026,0.2061,0.1997,0.1997,4622438.0],["1978-11-01",0.2058,0.221,0.2058,0.2194,10104538.0],["1978-11-02",0.2181,0.2181,0.2116,0.2116,6623616.0],["1978-11-03",0.2116,0.2155,0.2116,0.2149,3001766.0],["1978-11-06",0.2149,0.2181,0.2123,0.2123,1733414.0],["1978-11-07",0.2097,0.2097,0.2019,0.2048,10527322.0],["1978-11-08",0.2048,0.2068,0.2026,0.2058,6539059.0],["1978-11-09",0.2058,0.2074,0.2026,0.2026,2311219.0],["1978-11-10",0.2026,0.2045,0.2026,0.2026,986496.0],["1978-11-13",0.2026,0.2035,0.1987,0.1993,3311808.0],["1978-11-14",0.1993,0.2019,0.1977,0.2019,3255437.0],["1978-11-15",0.2035,0.2071,0.2035,0.2042,5890790.0],["1978-11-16",0.2052,0.2077,0.2052,0.2077,3734592.0],["1978-11-17",0.2077,0.2103,0.2065,0.2103,7455091.0],["1978-11-20",0.2103,0.2126,0.209,0.2116,7088678.0],["1978-11-21",0.2116,0.2132,0.2107,0.2116,4086912.0],["1978-11-22",0.212,0.2139,0.212,0.2136,2226662.0],["1978-11-24",0.2136,0.2145,0.2123,0.2139,944218.0],["1978-11-27",0.2139,0.2155,0.2132,0.2155,1550208.0],["1978-11-28",0.2155,0.2213,0.2142,0.2171,7779226.0],["1978-11-29",0.2162,0.2162,0.212,0.2129,5242522.0],["1978-11-30",0.2129,0.2175,0.212,0.2175,2677632.0],["1978-12-01",0.2197,0.2242,0.2197,0.2242,5975347.0],["1978-12-04",0.2236,0.2236,0.2213,0.2226,3283622.0],["1978-12-05",0.2226,0.2265,0.2223,0.2265,3748685.0],["1978-12-06",0.2265,0.2278,0.2249,0.2268,2832653.0],["1978-12-07",0.2259,0.2259,0.2242,0.2246,3044045.0],["1978-12-08",0.2246,0.2259,0.2242,0.2246,1606579.0],["1978-12-11",0.2246,0.2272,0.2239,0.2272,2423962.0],["1978-12-12",0.2272,0.2301,0.2259,0.2265,5792141.0],["1978-12-13",0.2265,0.2272,0.2246,0.2249,2649446.0],["1978-12-14",0.2239,0.2239,0.2226,0.2239,3213158.0],["1978-12-15",0.2239,0.2262,0.2239,0.2262,3354086.0],["1978-12-18",0.2226,0.2226,0.2207,0.2223,4340582.0],["1978-12-19",0.2223,0.2278,0.2223,0.2278,5045222.0],["1978-12-20",0.2282,0.2305,0.2269,0.2301,3156787.0],["1978-12-21",0.2301,0.2311,0.2288,0.2301,6073997.0],["1978-12-22",0.2305,0.234,0.2305,0.234,7285978.0],["1978-12-26",0.234,0.2366,0.2301,0.2357,6736358.0],["1978-12-27",0.2353,0.2353,0.2321,0.2334,3903706.0],["1978-12-28",0.2334,0.2347,0.2318,0.2327,3114509.0],["1978-12-29",0.2327,0.234,0.2324,0.2331,2804467.0],["1979-01-02",0.2331,0.2373,0.2314,0.2373,4580160.0],["1979-01-03",0.2373,0.2392,0.2366,0.2369,5735770.0],["1979-01-04",0.2369,0.2369,0.2331,0.2331,4143283.0],["1979-01-05",0.2331,0.2334,0.2295,0.2308,6778637.0],["1979-01-08",0.2308,0.2308,0.2282,0.2308,4749274.0],["1979-01-09",0.2308,0.234,0.2295,0.2308,12119808.0],["1979-01-10",0.2308,0.2318,0.2282,0.2292,1958899.0],["1979-01-11",0.2292,0.2344,0.2285,0.2344,18362918.0],["1979-01-12",0.2373,0.2399,0.2373,0.2389,14726976.0],["1979-01-15",0.2389,0.2457,0.2386,0.2457,19631270.0],["1979-01-16",0.2444,0.2444,0.2369,0.2386,9625382.0],["1979-01-17",0.2386,0.2386,0.2305,0.2334,5298893.0],["1979-01-18",0.2334,0.2376,0.2327,0.2373,8948928.0],["1979-01-19",0.2376,0.2392,0.2376,0.2379,1423373.0],["1979-01-22",0.2379,0.2382,0.2353,0.236,2043456.0],["1979-01-23",0.236,0.2366,0.2334,0.2353,2536704.0],["1979-01-24",0.2347,0.2347,0.2308,0.2308,4227840.0],["1979-01-25",0.2308,0.2331,0.2308,0.2327,4664717.0],["1979-01-26",0.2327,0.234,0.2327,0.2331,4115098.0],["1979-01-29",0.2331,0.2334,0.2308,0.2308,2564890.0],["1979-01-30",0.2308,0.2314,0.2256,0.2269,3227251.0],["1979-01-31",0.2266,0.2266,0.2246,0.2256,4819738.0],["1979-02-01",0.2256,0.2263,0.2243,0.2256,1803878.0],["1979-02-02",0.2256,0.2269,0.2246,0.2246,2945395.0],["1979-02-05",0.2246,0.2253,0.2217,0.2246,4608346.0],["1979-02-06",0.2246,0.2269,0.2243,0.2263,2959488.0],["1979-02-07",0.2256,0.2256,0.223,0.225,3086323.0],["1979-02-08",0.225,0.2256,0.223,0.2243,2142106.0],["1979-02-09",0.2243,0.2253,0.223,0.2243,2649446.0],["1979-02-12",0.2243,0.2263,0.223,0.2263,2578982.0],["1979-02-13",0.2275,0.2308,0.2275,0.2301,4298304.0],["1979-02-14",0.2301,0.2308,0.2282,0.2292,4735181.0],["1979-02-15",0.2285,0.2285,0.2269,0.2285,2649446.0],["1979-02-16",0.2285,0.2285,0.225,0.225,5679398.0],["1979-02-20",0.225,0.2266,0.2243,0.2266,3001766.0],["1979-02-21",0.2266,0.2275,0.2224,0.2224,3988262.0],["1979-02-22",0.2227,0.2256,0.2227,0.2233,3297715.0],["1979-02-23",0.2233,0.2243,0.2233,0.2233,2748096.0],["1979-02-26",0.2233,0.225,0.2233,0.2243,1028774.0],["1979-02-27",0.2243,0.2243,0.2178,0.2188,3354086.0],["1979-02-28",0.2188,0.2211,0.2181,0.2207,3720499.0],["1979-03-01",0.2207,0.2217,0.2207,0.2211,2142106.0],["1979-03-02",0.2211,0.2211,0.2178,0.2178,3593664.0],["1979-03-05",0.2194,0.222,0.2194,0.2207,4819738.0],["1979-03-06",0.2207,0.2211,0.2191,0.2204,1817971.0],["1979-03-07",0.2214,0.224,0.2214,0.224,3015859.0],["1979-03-08",0.224,0.234,0.224,0.2337,8963021.0],["1979-03-09",0.2337,0.2386,0.2327,0.2327,7849690.0],["1979-03-12",0.2327,0.236,0.2308,0.236,3734592.0],["1979-03-13",0.236,0.2366,0.234,0.2353,4016448.0],["1979-03-14",0.2353,0.2357,0.2321,0.2344,3142694.0],["1979-03-15",0.2344,0.2357,0.2324,0.234,7271885.0],["1979-03-16",0.234,0.2347,0.2334,0.2347,3607757.0],["1979-03-19",0.2347,0.2369,0.234,0.236,6088090.0],["1979-03-20",0.236,0.2366,0.235,0.2357,2015270.0],["1979-03-21",0.2357,0.2392,0.2357,0.2386,12810355.0],["1979-03-22",0.2403,0.2435,0.2403,0.2432,9287155.0],["1979-03-23",0.2432,0.2461,0.2422,0.2451,9484454.0],["1979-03-26",0.2451,0.2455,0.2419,0.2422,3805056.0],["1979-03-27",0.2422,0.2477,0.2422,0.2474,7567834.0],["1979-03-28",0.248,0.2506,0.248,0.2484,7976525.0],["1979-03-29",0.248,0.248,0.2448,0.2464,3607757.0],["1979-03-30",0.2464,0.2468,0.2412,0.2429,3213158.0],["1979-04-02",0.2429,0.2429,0.2396,0.2412,2156198.0],["1979-04-03",0.2412,0.251,0.2412,0.25,5735770.0],["1979-04-04",0.25,0.2519,0.2461,0.2468,5665306.0],["1979-04-05",0.2468,0.2493,0.2468,0.2493,1958899.0],["1979-04-06",0.2493,0.2503,0.2487,0.25,3227251.0],["1979-04-09",0.25,0.25,0.2471,0.2487,1254259.0],["1979-04-10",0.2487,0.251,0.2471,0.2487,3325901.0],["1979-04-11",0.2487,0.2493,0.2461,0.2461,2621261.0],["1979-04-12",0.2455,0.2455,0.2435,0.2442,1648858.0],["1979-04-16",0.2442,0.2445,0.2412,0.2422,2381683.0],["1979-04-17",0.2442,0.2468,0.2442,0.2448,3790963.0],["1979-04-18",0.2448,0.2503,0.2445,0.2487,3551386.0],["1979-04-19",0.2487,0.249,0.2435,0.2438,2395776.0],["1979-04-20",0.2438,0.2468,0.2422,0.2461,2536704.0],["1979-04-23",0.2461,0.2487,0.2435,0.2487,2395776.0],["1979-04-24",0.2487,0.2519,0.2458,0.2458,4580160.0],["1979-04-25",0.2458,0.2474,0.2458,0.2461,1451558.0],["1979-04-26",0.2461,0.2464,0.2458,0.2461,1634765.0],["1979-04-27",0.2455,0.2455,0.2442,0.2448,2212570.0],["1979-04-30",0.2448,0.2474,0.2442,0.2474,2762189.0],["1979-05-01",0.2474,0.2503,0.2468,0.2474,2931302.0],["1979-05-02",0.2474,0.2474,0.2442,0.2461,5002944.0],["1979-05-03",0.2461,0.2471,0.2448,0.2451,4354675.0],["1979-05-04",0.2451,0.2461,0.2409,0.2409,3311808.0],["1979-05-07",0.2409,0.2409,0.2321,0.2321,9329434.0],["1979-05-08",0.2321,0.2364,0.2321,0.2364,6059904.0],["1979-05-09",0.2364,0.2367,0.2334,0.2341,4185562.0],["1979-05-10",0.2338,0.2338,0.2289,0.2289,2395776.0],["1979-05-11",0.2289,0.2351,0.2279,0.2328,4876109.0],["1979-05-14",0.2328,0.2338,0.2308,0.2308,4396954.0],["1979-05-15",0.2312,0.2347,0.2312,0.2325,1789786.0],["1979-05-16",0.2325,0.2338,0.2299,0.2331,12415757.0],["1979-05-17",0.2331,0.2367,0.2328,0.2364,8427494.0],["1979-05-18",0.2364,0.2448,0.236,0.2435,24845606.0],["1979-05-21",0.2438,0.2474,0.2438,0.2461,5059315.0],["1979-05-22",0.2461,0.2468,0.2448,0.2468,6482688.0],["1979-05-23",0.2468,0.2471,0.2448,0.2448,6595430.0],["1979-05-24",0.2448,0.2464,0.2429,0.2448,5256614.0],["1979-05-25",0.2455,0.2484,0.2455,0.2471,7215514.0],["1979-05-29",0.25,0.2532,0.25,0.2513,4185562.0],["1979-05-30",0.2506,0.2506,0.2442,0.2458,1972992.0],["1979-05-31",0.2445,0.2445,0.2429,0.2432,3847334.0],["1979-06-01",0.2432,0.2442,0.2429,0.2432,2480333.0],["1979-06-04",0.2432,0.2442,0.2425,0.2442,1113331.0],["1979-06-05",0.2442,0.2474,0.2438,0.2458,4058726.0],["1979-06-06",0.2458,0.25,0.2455,0.248,8032896.0],["1979-06-07",0.248,0.2519,0.2477,0.2477,7130957.0],["1979-06-08",0.2477,0.2487,0.2468,0.2484,6116275.0],["1979-06-11",0.2484,0.2506,0.2464,0.2506,4467418.0],["1979-06-12",0.2506,0.2532,0.2497,0.2506,17489165.0],["1979-06-13",0.2506,0.2513,0.2477,0.2484,5566656.0],["1979-06-14",0.248,0.248,0.2448,0.2471,6877286.0],["1979-06-15",0.2471,0.2506,0.2468,0.2487,4622438.0],["1979-06-18",0.2487,0.2506,0.2487,0.2493,6116275.0],["1979-06-19",0.2493,0.2532,0.2487,0.2487,8906650.0],["1979-06-20",0.2487,0.25,0.2484,0.2487,6229018.0],["1979-06-21",0.249,0.2525,0.249,0.2519,4002355.0],["1979-06-22",0.2529,0.2568,0.2529,0.2555,10696435.0],["1979-06-25",0.2548,0.2548,0.2519,0.2522,2550797.0],["1979-06-26",0.2522,0.2535,0.249,0.249,11556096.0],["1979-06-27",0.249,0.2522,0.2486,0.2516,3664128.0],["1979-06-28",0.2516,0.2529,0.2509,0.2522,4706995.0],["1979-06-29",0.2522,0.2532,0.2519,0.2529,2635354.0],["1979-07-02",0.2529,0.2529,0.2496,0.2496,5059315.0],["1979-07-03",0.2496,0.2496,0.249,0.2496,4143283.0],["1979-07-05",0.2496,0.2496,0.2473,0.2496,2677632.0],["1979-07-06",0.2496,0.2522,0.249,0.2516,6398131.0],["1979-07-09",0.2516,0.2532,0.2506,0.2509,7807411.0],["1979-07-10",0.2509,0.2535,0.2503,0.2503,9273062.0],["1979-07-11",0.2499,0.2499,0.2464,0.2477,3819149.0],["1979-07-12",0.2473,0.2473,0.2428,0.2428,2846746.0],["1979-07-13",0.2428,0.2441,0.2405,0.2434,5186150.0],["1979-07-16",0.2428,0.2428,0.2412,0.2428,3044045.0],["1979-07-17",0.2408,0.2408,0.2392,0.2392,3325901.0],["1979-07-18",0.2392,0.2408,0.2382,0.2408,5961254.0],["1979-07-19",0.2408,0.2421,0.2395,0.2418,2550797.0],["1979-07-20",0.2418,0.2431,0.2405,0.2425,8117453.0],["1979-07-23",0.2425,0.2428,0.2399,0.2425,3128602.0],["1979-07-24",0.2428,0.2457,0.2428,0.2447,2466240.0],["1979-07-25",0.2447,0.246,0.2434,0.2444,1479744.0],["1979-07-26",0.2441,0.2441,0.2425,0.2438,4636531.0],["1979-07-27",0.2438,0.2438,0.2418,0.2418,1592486.0],["1979-07-30",0.2418,0.2431,0.2412,0.2421,2621261.0],["1979-07-31",0.2451,0.2451,0.2425,0.2438,1268352.0],["1979-08-01",0.2438,0.2451,0.2418,0.2451,5362310.0],["1979-08-02",0.2451,0.2464,0.2418,0.2431,1789786.0],["1979-08-03",0.2431,0.2444,0.2425,0.2444,1352909.0],["1979-08-06",0.2444,0.2561,0.2438,0.2548,6856147.0],["1979-08-07",0.2594,0.2665,0.2594,0.2665,15051110.0],["1979-08-08",0.2665,0.2698,0.2639,0.2672,4544928.0],["1979-08-09",0.2672,0.2704,0.2652,0.2691,3199066.0],["1979-08-10",0.2691,0.2782,0.2672,0.2782,7891968.0],["1979-08-13",0.2795,0.2834,0.2795,0.2828,9625382.0],["1979-08-14",0.2828,0.2828,0.2795,0.2815,5496192.0],["1979-08-15",0.2815,0.286,0.2789,0.2847,3417504.0],["1979-08-16",0.2847,0.2867,0.2776,0.2795,6243110.0],["1979-08-17",0.2795,0.2912,0.2776,0.2893,11133312.0],["1979-08-20",0.2893,0.3003,0.2886,0.2984,4601299.0],["1979-08-21",0.2977,0.2977,0.2919,0.2925,3128602.0],["1979-08-22",0.2925,0.2938,0.2893,0.2919,2628307.0],["1979-08-23",0.2919,0.2938,0.2893,0.2899,3276576.0],["1979-08-24",0.286,0.286,0.2821,0.2834,6785683.0],["1979-08-27",0.2834,0.2899,0.2828,0.2886,4404000.0],["1979-08-28",0.2886,0.2925,0.2886,0.2906,2952442.0],["1979-08-29",0.2906,0.2932,0.2906,0.2919,3685267.0],["1979-08-30",0.2919,0.2945,0.2912,0.2932,4093958.0],["1979-08-31",0.2932,0.2971,0.2932,0.2951,2783328.0],["1979-09-04",0.2938,0.2938,0.286,0.2873,5482099.0],["1979-09-05",0.286,0.286,0.2789,0.2834,6792730.0],["1979-09-06",0.2834,0.2854,0.2828,0.2834,2726957.0],["1979-09-07",0.2834,0.2847,0.2808,0.2847,2015270.0],["1979-09-10",0.2847,0.2867,0.2834,0.2847,4770413.0],["1979-09-11",0.2847,0.2873,0.2763,0.2795,6376992.0],["1979-09-12",0.2795,0.2854,0.2763,0.2847,3015859.0],["1979-09-13",0.2847,0.2912,0.2847,0.2899,2593075.0],["1979-09-14",0.2899,0.2977,0.288,0.2964,5496192.0],["1979-09-17",0.2964,0.2997,0.2964,0.2964,2705818.0],["1979-09-18",0.2958,0.2958,0.2925,0.2932,3720499.0],["1979-09-19",0.2938,0.2971,0.2938,0.2964,5855558.0],["1979-09-20",0.2969,0.3087,0.2943,0.3074,5228429.0],["1979-09-21",0.3074,0.31,0.3034,0.3067,6503827.0],["1979-09-24",0.3034,0.3034,0.3002,0.3008,2776282.0],["1979-09-25",0.3008,0.3015,0.2943,0.3015,2656493.0],["1979-09-26",0.3015,0.3047,0.2995,0.2995,3769824.0],["1979-09-27",0.2995,0.3054,0.2976,0.3054,3579571.0],["1979-09-28",0.3054,0.3074,0.2995,0.3034,5038176.0],["1979-10-01",0.3021,0.3021,0.2976,0.3015,5214336.0],["1979-10-02",0.3015,0.3041,0.2995,0.3021,4185562.0],["1979-10-03",0.3021,0.3041,0.2995,0.3041,1796832.0],["1979-10-04",0.3041,0.306,0.3021,0.3034,3276576.0],["1979-10-05",0.3041,0.3106,0.3041,0.3074,3044045.0],["1979-10-08",0.3074,0.3145,0.3054,0.308,3607757.0],["1979-10-09",0.308,0.3087,0.2995,0.2995,4601299.0],["1979-10-10",0.295,0.295,0.28,0.2937,10921920.0],["1979-10-11",0.2937,0.3008,0.2917,0.2963,4995898.0],["1979-10-12",0.2963,0.3002,0.2943,0.2943,1810925.0],["1979-10-15",0.2937,0.2937,0.282,0.2865,6510874.0],["1979-10-16",0.2865,0.2898,0.282,0.2833,3847334.0],["1979-10-17",0.2846,0.2904,0.2846,0.2885,4721088.0],["1979-10-18",0.2885,0.2885,0.2839,0.2839,5623027.0],["1979-10-19",0.2826,0.2826,0.2754,0.2761,7370534.0],["1979-10-22",0.2761,0.2813,0.2689,0.278,15593683.0],["1979-10-23",0.2794,0.2865,0.2794,0.2839,3868474.0],["1979-10-24",0.2839,0.2852,0.2767,0.2767,6059904.0],["1979-10-25",0.2767,0.2839,0.2735,0.2774,4446278.0],["1979-10-26",0.2774,0.2813,0.2735,0.2774,6581338.0],["1979-10-29",0.2774,0.2794,0.2748,0.2754,5918976.0],["1979-10-30",0.2761,0.2826,0.2761,0.2826,6588384.0],["1979-10-31",0.2807,0.2807,0.2735,0.2748,3093370.0],["1979-11-01",0.2748,0.278,0.2722,0.2761,3389318.0],["1979-11-02",0.2761,0.2774,0.2735,0.2741,2663539.0],["1979-11-05",0.2735,0.2735,0.2683,0.2702,5862605.0],["1979-11-06",0.2702,0.2722,0.2689,0.2715,2170291.0],["1979-11-07",0.2715,0.2722,0.267,0.267,6581338.0],["1979-11-08",0.2683,0.2748,0.2683,0.2728,3558432.0],["1979-11-09",0.278,0.2833,0.278,0.2787,4812691.0],["1979-11-12",0.28,0.2878,0.28,0.2865,6109229.0],["1979-11-13",0.2865,0.2878,0.2826,0.2865,4411046.0],["1979-11-14",0.2865,0.293,0.282,0.2904,5256614.0],["1979-11-15",0.2917,0.3021,0.2917,0.3008,6010579.0],["1979-11-16",0.3008,0.31,0.2956,0.3054,7166189.0],["1979-11-19",0.3054,0.3197,0.3028,0.3145,8286566.0],["1979-11-20",0.3145,0.3184,0.3074,0.3074,5848512.0],["1979-11-21",0.3074,0.3126,0.3002,0.3126,9266016.0],["1979-11-23",0.3126,0.3171,0.31,0.3152,3170880.0],["1979-11-26",0.3184,0.3275,0.3184,0.3275,8462726.0],["1979-11-27",0.3275,0.3275,0.2878,0.2943,45244934.0],["1979-11-28",0.2943,0.3008,0.293,0.2969,29510323.0],["1979-11-29",0.2969,0.2989,0.2963,0.2976,13782758.0],["1979-11-30",0.2976,0.2976,0.295,0.2969,6877286.0],["1979-12-03",0.2969,0.2976,0.2943,0.2976,2973581.0],["1979-12-04",0.2976,0.3015,0.2976,0.3008,3199066.0],["1979-12-05",0.3008,0.3034,0.2969,0.2982,5510285.0],["1979-12-06",0.2982,0.3034,0.2969,0.3034,11492678.0],["1979-12-07",0.3034,0.3074,0.3021,0.3028,7638298.0],["1979-12-10",0.3028,0.3047,0.3008,0.3047,2304173.0],["1979-12-11",0.3047,0.306,0.3028,0.3034,3600710.0],["1979-12-12",0.3034,0.3054,0.3008,0.3021,4721088.0],["1979-12-13",0.3002,0.3002,0.2956,0.2995,2163245.0],["1979-12-14",0.3041,0.3132,0.3041,0.3113,7645344.0],["1979-12-17",0.3152,0.3197,0.3152,0.3178,4636531.0],["1979-12-18",0.3171,0.3171,0.3126,0.3145,6729312.0],["1979-12-19",0.3137,0.3137,0.3079,0.3111,10379347.0],["1979-12-20",0.3111,0.3124,0.3072,0.3092,4389907.0],["1979-12-21",0.3085,0.3085,0.3039,0.3039,1965946.0],["1979-12-24",0.3039,0.3085,0.3039,0.3085,2741050.0],["1979-12-26",0.3085,0.3085,0.3066,0.3066,1698182.0],["1979-12-27",0.3066,0.3079,0.3059,0.3059,6532013.0],["1979-12-28",0.3059,0.3092,0.3053,0.3085,2191430.0],["1979-12-31",0.3085,0.3092,0.3066,0.3085,1296538.0],["1980-01-02",0.3079,0.3079,0.2948,0.3,2480333.0],["1980-01-03",0.3,0.3007,0.2876,0.2974,4742227.0],["1980-01-04",0.2974,0.3,0.2942,0.2974,7201421.0],["1980-01-07",0.2974,0.2981,0.2883,0.2935,7772179.0],["1980-01-08",0.2935,0.3079,0.2929,0.3079,4382861.0],["1980-01-09",0.3079,0.3157,0.3079,0.3092,14994739.0],["1980-01-10",0.3105,0.3183,0.3105,0.317,6250157.0],["1980-01-11",0.317,0.3183,0.3131,0.315,5066362.0],["1980-01-14",0.315,0.3163,0.3092,0.3124,2120966.0],["1980-01-15",0.3124,0.3203,0.3092,0.3183,3502061.0],["1980-01-16",0.3235,0.33,0.3235,0.3242,11020570.0],["1980-01-17",0.3242,0.3287,0.3196,0.3235,1980038.0],["1980-01-18",0.3222,0.3222,0.3157,0.3183,8603654.0],["1980-01-21",0.3183,0.3216,0.3124,0.3124,2409869.0],["1980-01-22",0.3124,0.315,0.3092,0.3105,2698771.0],["1980-01-23",0.3105,0.3261,0.3092,0.3248,18038784.0],["1980-01-24",0.33,0.3359,0.33,0.3346,21456288.0],["1980-01-25",0.3346,0.3437,0.3313,0.3385,9005299.0],["1980-01-28",0.3385,0.347,0.3372,0.347,9702893.0],["1980-01-29",0.347,0.3529,0.3437,0.3444,8237242.0],["1980-01-30",0.347,0.36,0.347,0.36,10766899.0],["1980-01-31",0.36,0.3679,0.3496,0.3509,7138003.0],["1980-02-01",0.3509,0.3587,0.3457,0.3587,7046400.0],["1980-02-04",0.3561,0.3561,0.3496,0.3496,1825018.0],["1980-02-05",0.3496,0.3509,0.3457,0.3503,4974758.0],["1980-02-06",0.3503,0.3535,0.3457,0.3509,6172646.0],["1980-02-07",0.3509,0.3535,0.3503,0.3509,4974758.0],["1980-02-08",0.3509,0.364,0.347,0.364,4396954.0],["1980-02-11",0.3626,0.3626,0.3529,0.3529,3706406.0],["1980-02-12",0.3529,0.3581,0.3516,0.3581,4277165.0],["1980-02-13",0.3594,0.3672,0.3594,0.3633,7610112.0],["1980-02-14",0.3633,0.3653,0.3548,0.3548,3487968.0],["1980-02-15",0.3548,0.36,0.3509,0.36,6102182.0],["1980-02-19",0.3587,0.3587,0.3555,0.3574,4594253.0],["1980-02-20",0.3574,0.364,0.3568,0.364,2416915.0],["1980-02-21",0.364,0.3653,0.3542,0.3555,3981216.0],["1980-02-22",0.3555,0.3574,0.3418,0.3444,7835597.0],["1980-02-25",0.3444,0.3476,0.3431,0.3431,4798598.0],["1980-02-26",0.3431,0.3463,0.3418,0.3444,2776282.0],["1980-02-27",0.3444,0.3483,0.3431,0.3431,951264.0],["1980-02-28",0.3431,0.3431,0.3339,0.3339,7603066.0],["1980-02-29",0.3359,0.3418,0.3359,0.3418,3790963.0],["1980-03-03",0.3418,0.3418,0.3346,0.3346,3903706.0],["1980-03-04",0.3346,0.3366,0.3313,0.3366,6186739.0],["1980-03-05",0.3366,0.3405,0.3339,0.3353,4058726.0],["1980-03-06",0.3353,0.3372,0.33,0.3326,6059904.0],["1980-03-07",0.3326,0.3326,0.3274,0.3281,8610701.0],["1980-03-10",0.3281,0.3313,0.3255,0.3294,4953619.0],["1980-03-11",0.3294,0.3326,0.3274,0.3326,10689389.0],["1980-03-12",0.3326,0.3333,0.3261,0.3287,5834419.0],["1980-03-13",0.3287,0.3307,0.3222,0.3242,6391085.0],["1980-03-14",0.3242,0.3274,0.3183,0.3242,8786861.0],["1980-03-17",0.3242,0.3242,0.3111,0.3144,5214336.0],["1980-03-18",0.3144,0.3235,0.3124,0.3222,5566656.0],["1980-03-19",0.3222,0.3294,0.3222,0.3281,2903117.0],["1980-03-20",0.3274,0.3274,0.3196,0.3196,5714630.0],["1980-03-21",0.3188,0.3188,0.3136,0.3156,9350573.0],["1980-03-24",0.3142,0.3142,0.3084,0.3084,4016448.0],["1980-03-25",0.3084,0.3162,0.3077,0.3136,3861427.0],["1980-03-26",0.3136,0.3188,0.3129,0.3129,4382861.0],["1980-03-27",0.311,0.311,0.2953,0.311,14402842.0],["1980-03-28",0.311,0.3201,0.3071,0.3162,6151507.0],["1980-03-31",0.3214,0.3293,0.3214,0.3286,3255437.0],["1980-04-01",0.3286,0.3293,0.3221,0.3267,8582515.0],["1980-04-02",0.3267,0.3319,0.326,0.326,4157376.0],["1980-04-03",0.326,0.326,0.3155,0.3188,5024083.0],["1980-04-07",0.3188,0.3188,0.3097,0.3136,2825606.0],["1980-04-08",0.3136,0.3188,0.3058,0.3162,11591328.0],["1980-04-09",0.3162,0.3188,0.3136,0.3188,7307117.0],["1980-04-10",0.3169,0.3169,0.3136,0.3149,7842643.0],["1980-04-11",0.3149,0.3169,0.3084,0.3084,3650035.0],["1980-04-14",0.3058,0.3058,0.2966,0.2979,5214336.0],["1980-04-15",0.2979,0.3018,0.296,0.296,9963610.0],["1980-04-16",0.296,0.2973,0.2796,0.2796,14691744.0],["1980-04-17",0.2796,0.2848,0.2731,0.2822,13592506.0],["1980-04-18",0.2822,0.2862,0.2796,0.2816,5911930.0],["1980-04-21",0.2816,0.2816,0.2679,0.2718,6419270.0],["1980-04-22",0.2718,0.2946,0.2718,0.2907,25331808.0],["1980-04-23",0.292,0.3005,0.292,0.2933,7560787.0],["1980-04-24",0.2933,0.3038,0.292,0.3018,4530835.0],["1980-04-25",0.3018,0.3018,0.296,0.2999,5468006.0],["1980-04-28",0.3038,0.3084,0.3038,0.3044,5453914.0],["1980-04-29",0.3044,0.3058,0.3025,0.3031,3593664.0],["1980-04-30",0.3012,0.3012,0.2973,0.3005,2381683.0],["1980-05-01",0.3005,0.3012,0.296,0.296,3086323.0],["1980-05-02",0.296,0.2979,0.2953,0.2979,3008813.0],["1980-05-05",0.2992,0.3071,0.2992,0.3071,3015859.0],["1980-05-06",0.3071,0.3097,0.3031,0.3038,5778048.0],["1980-05-07",0.3018,0.3018,0.2979,0.3005,4657670.0],["1980-05-08",0.3005,0.3031,0.2953,0.2979,5721677.0],["1980-05-09",0.2979,0.2979,0.2933,0.2933,1127424.0],["1980-05-12",0.2933,0.2953,0.2901,0.294,3262483.0],["1980-05-13",0.294,0.2946,0.2927,0.2927,5411635.0],["1980-05-14",0.2946,0.296,0.2946,0.2946,9498547.0],["1980-05-15",0.2946,0.2973,0.294,0.2953,4284211.0],["1980-05-16",0.2953,0.2966,0.2933,0.2946,3304762.0],["1980-05-19",0.296,0.3031,0.296,0.2992,5926022.0],["1980-05-20",0.2992,0.3018,0.2979,0.2979,8638886.0],["1980-05-21",0.2979,0.3012,0.2973,0.3012,7208467.0],["1980-05-22",0.3012,0.3058,0.2999,0.3051,11774534.0],["1980-05-23",0.3116,0.3169,0.3116,0.3162,13684109.0],["1980-05-27",0.3162,0.3227,0.3162,0.3182,7786272.0],["1980-05-28",0.3182,0.3221,0.3169,0.3201,4086912.0],["1980-05-29",0.3201,0.3234,0.3188,0.3201,5052269.0],["1980-05-30",0.3201,0.3227,0.3169,0.3201,2811514.0],["1980-06-02",0.3201,0.324,0.3188,0.3221,3544339.0],["1980-06-03",0.3221,0.3247,0.3201,0.3234,5101594.0],["1980-06-04",0.3234,0.3332,0.3208,0.3319,5587795.0],["1980-06-05",0.3319,0.3358,0.3267,0.3338,6539059.0],["1980-06-06",0.3338,0.3397,0.3293,0.3371,8519098.0],["1980-06-09",0.3371,0.3371,0.3351,0.3351,3001766.0],["1980-06-10",0.3351,0.3371,0.3273,0.3273,6172646.0],["1980-06-11",0.328,0.3358,0.328,0.3358,2452147.0],["1980-06-12",0.3358,0.3443,0.3351,0.3371,11358797.0],["1980-06-13",0.3371,0.3384,0.3345,0.3345,6243110.0],["1980-06-16",0.3345,0.3351,0.3306,0.3338,5214336.0],["1980-06-17",0.3338,0.3397,0.3325,0.3325,4375814.0],["1980-06-18",0.3325,0.3397,0.328,0.3286,11168544.0],["1980-06-19",0.3291,0.3291,0.3219,0.3226,3586618.0],["1980-06-20",0.3226,0.3233,0.3174,0.3193,5707584.0],["1980-06-23",0.3193,0.3233,0.3193,0.3213,4234886.0],["1980-06-24",0.3213,0.3259,0.3167,0.3259,6426317.0],["1980-06-25",0.3259,0.335,0.3259,0.3324,6679987.0],["1980-06-26",0.3324,0.3376,0.3318,0.3318,4453325.0],["1980-06-27",0.3318,0.3324,0.3298,0.3304,1691136.0],["1980-06-30",0.3304,0.3304,0.3259,0.3265,6729312.0],["1980-07-01",0.3265,0.3298,0.3259,0.3298,2994720.0],["1980-07-02",0.3304,0.337,0.3304,0.3344,5228429.0],["1980-07-03",0.335,0.3403,0.335,0.3396,8878464.0],["1980-07-07",0.3416,0.3455,0.3416,0.3422,10266605.0],["1980-07-08",0.3422,0.3455,0.3403,0.3442,7715808.0],["1980-07-09",0.3442,0.3612,0.3429,0.3573,7257792.0],["1980-07-10",0.3573,0.3586,0.3501,0.3501,4608346.0],["1980-07-11",0.3501,0.3547,0.3481,0.3514,5552563.0],["1980-07-14",0.3547,0.371,0.3547,0.371,5348218.0],["1980-07-15",0.371,0.3763,0.3691,0.3691,5038176.0],["1980-07-16",0.3691,0.3723,0.3664,0.3697,3121555.0],["1980-07-17",0.3697,0.3795,0.3697,0.3795,5355264.0],["1980-07-18",0.3795,0.388,0.3789,0.3848,7631251.0],["1980-07-21",0.3848,0.3959,0.3848,0.3959,7356442.0],["1980-07-22",0.3959,0.3978,0.3893,0.3913,4939526.0],["1980-07-23",0.3887,0.3887,0.3789,0.3808,4706995.0],["1980-07-24",0.3808,0.3835,0.3756,0.3795,3459782.0],["1980-07-25",0.3795,0.3795,0.3756,0.3782,1923667.0],["1980-07-28",0.3782,0.3848,0.3769,0.3835,2043456.0],["1980-07-29",0.3835,0.3939,0.3828,0.3926,3431597.0],["1980-07-30",0.3926,0.4005,0.39,0.3965,3692314.0],["1980-07-31",0.3965,0.3978,0.3906,0.3978,3642989.0],["1980-08-01",0.3978,0.4011,0.3926,0.3965,4199654.0],["1980-08-04",0.3926,0.3926,0.388,0.39,3960077.0],["1980-08-05",0.39,0.3952,0.388,0.3887,3213158.0],["1980-08-06",0.3887,0.39,0.3848,0.39,2064595.0],["1980-08-07",0.39,0.3926,0.3861,0.3926,5468006.0],["1980-08-08",0.3946,0.3978,0.3946,0.3946,7920154.0],["1980-08-11",0.3946,0.4116,0.3913,0.4096,7920154.0],["1980-08-12",0.4083,0.4083,0.3874,0.3906,5221382.0],["1980-08-13",0.3906,0.3972,0.388,0.392,7004122.0],["1980-08-14",0.392,0.3972,0.3874,0.3972,8815046.0],["1980-08-15",0.3972,0.3978,0.392,0.3965,4608346.0],["1980-08-18",0.3959,0.3959,0.3861,0.3874,5749862.0],["1980-08-19",0.3874,0.39,0.3828,0.388,5038176.0],["1980-08-20",0.388,0.3893,0.3802,0.3893,8420448.0],["1980-08-21",0.3893,0.39,0.3821,0.3893,4911341.0],["1980-08-22",0.3893,0.392,0.3848,0.3848,7032307.0],["1980-08-25",0.3848,0.3867,0.3828,0.3848,3128602.0],["1980-08-26",0.3867,0.392,0.3867,0.3874,2557843.0],["1980-08-27",0.3874,0.3874,0.3776,0.3776,4037587.0],["1980-08-28",0.3776,0.3789,0.3677,0.371,4826784.0],["1980-08-29",0.371,0.3743,0.3704,0.373,4340582.0],["1980-09-02",0.373,0.3795,0.373,0.3763,3692314.0],["1980-09-03",0.3769,0.3795,0.3769,0.3782,5150918.0],["1980-09-04",0.3782,0.3808,0.3677,0.3697,15276595.0],["1980-09-05",0.3697,0.3743,0.3651,0.3691,7236653.0],["1980-09-08",0.3691,0.3691,0.3501,0.3507,20793926.0],["1980-09-09",0.3507,0.3625,0.3494,0.3625,10322976.0],["1980-09-10",0.3625,0.3658,0.3586,0.3592,4277165.0],["1980-09-11",0.3592,0.3651,0.3573,0.3592,4995898.0],["1980-09-12",0.3599,0.3645,0.3599,0.3605,3551386.0],["1980-09-15",0.3605,0.3645,0.3586,0.3645,4277165.0],["1980-09-16",0.3645,0.3697,0.3632,0.3697,7356442.0],["1980-09-17",0.3743,0.3835,0.3743,0.3835,16086931.0],["1980-09-18",0.384,0.3899,0.3794,0.38,8723443.0],["1980-09-19",0.38,0.3853,0.3774,0.384,9244877.0],["1980-09-22",0.384,0.3997,0.38,0.3984,9287155.0],["1980-09-23",0.3984,0.4115,0.3964,0.4036,14712883.0],["1980-09-24",0.4036,0.4135,0.3951,0.4095,6137414.0],["1980-09-25",0.4095,0.4102,0.3971,0.3971,4714042.0],["1980-09-26",0.3905,0.3905,0.382,0.3853,7631251.0],["1980-09-29",0.3853,0.3866,0.382,0.3853,5200243.0],["1980-09-30",0.3892,0.3964,0.3892,0.3925,6750451.0],["1980-10-01",0.3925,0.3984,0.3886,0.3984,5242522.0],["1980-10-02",0.3984,0.4043,0.3971,0.4023,4629485.0],["1980-10-03",0.4049,0.4167,0.4049,0.4128,4368768.0],["1980-10-06",0.4128,0.4266,0.4089,0.4246,3889613.0],["1980-10-07",0.4239,0.4239,0.4174,0.4194,5348218.0],["1980-10-08",0.4207,0.4285,0.4207,0.4253,6327667.0],["1980-10-09",0.4253,0.4285,0.4194,0.4194,4544928.0],["1980-10-10",0.4194,0.4207,0.4158,0.4174,4347629.0],["1980-10-13",0.4174,0.4246,0.4148,0.4246,2445101.0],["1980-10-14",0.4246,0.4298,0.4226,0.4272,4150330.0],["1980-10-15",0.4272,0.4285,0.4246,0.4272,2762189.0],["1980-10-16",0.4272,0.4331,0.4154,0.4154,4862016.0],["1980-10-17",0.4154,0.4167,0.4036,0.4076,2135059.0],["1980-10-20",0.4089,0.4148,0.4089,0.4135,1825018.0],["1980-10-21",0.4135,0.4161,0.4049,0.4089,2600122.0],["1980-10-22",0.4089,0.4128,0.4049,0.4102,1789786.0],["1980-10-23",0.4102,0.4108,0.4004,0.4023,2254848.0],["1980-10-24",0.4023,0.403,0.3971,0.399,3706406.0],["1980-10-27",0.399,0.3997,0.3879,0.3899,2881978.0],["1980-10-28",0.3899,0.3971,0.3879,0.3945,4023494.0],["1980-10-29",0.3951,0.4017,0.3951,0.3951,2374637.0],["1980-10-30",0.3951,0.3951,0.3761,0.3774,6743405.0],["1980-10-31",0.3774,0.3879,0.3768,0.3853,14825626.0],["1980-11-03",0.3866,0.4017,0.3866,0.3997,3896659.0],["1980-11-05",0.4194,0.4403,0.4194,0.4194,19518528.0],["1980-11-06",0.4194,0.4207,0.4108,0.4128,3410458.0],["1980-11-07",0.4141,0.4233,0.4141,0.42,4002355.0],["1980-11-10",0.42,0.4272,0.4174,0.4272,3311808.0],["1980-11-11",0.4292,0.4403,0.4292,0.4364,3128602.0],["1980-11-12",0.4364,0.4416,0.4344,0.4403,3783917.0],["1980-11-13",0.4403,0.4443,0.4364,0.4429,4241933.0],["1980-11-14",0.4429,0.4587,0.4403,0.4561,6891379.0],["1980-11-17",0.4561,0.4914,0.4508,0.4901,3487968.0],["1980-11-18",0.4901,0.5085,0.4868,0.498,12873773.0],["1980-11-19",0.498,0.5085,0.4941,0.4967,6792730.0],["1980-11-20",0.4967,0.5026,0.4967,0.5,7779226.0],["1980-11-21",0.4967,0.4967,0.4849,0.4875,5425728.0],["1980-11-24",0.4849,0.4849,0.4757,0.4836,5911930.0],["1980-11-25",0.4836,0.4882,0.4796,0.4823,6842054.0],["1980-11-26",0.4823,0.4875,0.477,0.4823,3354086.0],["1980-11-28",0.4823,0.4829,0.4718,0.4718,3551386.0],["1980-12-01",0.4718,0.4731,0.4652,0.4724,4636531.0],["1980-12-02",0.4724,0.4796,0.4678,0.4796,5524378.0],["1980-12-03",0.4796,0.4823,0.4718,0.4803,3762778.0],["1980-12-04",0.4803,0.4927,0.4777,0.4849,2889024.0],["1980-12-05",0.4849,0.4888,0.481,0.481,2980627.0],["1980-12-08",0.481,0.4823,0.4692,0.4692,6510874.0],["1980-12-09",0.4692,0.477,0.46,0.4705,7518509.0],["1980-12-10",0.4705,0.4731,0.4561,0.4587,3882566.0],["1980-12-11",0.4587,0.4665,0.4508,0.458,14931322.0],["1980-12-12",0.458,0.4672,0.458,0.4646,4206701.0],["1980-12-15",0.4672,0.4718,0.4672,0.4678,1592486.0],["1980-12-16",0.4685,0.4783,0.4685,0.4783,4079866.0],["1980-12-17",0.4783,0.4816,0.4718,0.4783,3720499.0],["1980-12-18",0.4789,0.4834,0.4756,0.4769,2367590.0],["1980-12-19",0.4723,0.4723,0.4618,0.4618,5009990.0],["1980-12-22",0.4598,0.4598,0.4474,0.4572,5214336.0],["1980-12-23",0.4572,0.4631,0.4526,0.4625,4396954.0],["1980-12-24",0.4625,0.4651,0.4605,0.4631,2994720.0],["1980-12-26",0.4631,0.4638,0.4611,0.4618,1028774.0],["1980-12-29",0.4618,0.4657,0.4585,0.4592,1691136.0],["1980-12-30",0.4592,0.4664,0.4585,0.4651,2050502.0],["1980-12-31",0.4657,0.4703,0.4657,0.4697,2966534.0],["1981-01-02",0.4697,0.4703,0.4618,0.4638,2219616.0],["1981-01-05",0.4657,0.4703,0.4657,0.469,9082810.0],["1981-01-06",0.469,0.4749,0.4638,0.471,6278342.0],["1981-01-07",0.471,0.4723,0.4579,0.4631,5432774.0],["1981-01-08",0.4631,0.467,0.448,0.45,4840877.0],["1981-01-09",0.45,0.4566,0.4474,0.4526,3642989.0],["1981-01-12",0.4461,0.4461,0.4388,0.4388,4657670.0],["1981-01-13",0.4388,0.4415,0.4356,0.4382,8709350.0],["1981-01-14",0.4395,0.4454,0.4395,0.4421,2945395.0],["1981-01-15",0.4421,0.4421,0.4257,0.4283,2043456.0],["1981-01-16",0.4283,0.4316,0.4198,0.4283,12845587.0],["1981-01-19",0.4283,0.4329,0.4264,0.429,9561965.0],["1981-01-20",0.429,0.4303,0.4198,0.4198,7743994.0],["1981-01-21",0.4198,0.4205,0.4093,0.4159,3311808.0],["1981-01-22",0.4159,0.4303,0.4119,0.4303,10203187.0],["1981-01-23",0.4303,0.4303,0.4251,0.4251,6158554.0],["1981-01-26",0.4251,0.429,0.4198,0.4238,4876109.0],["1981-01-27",0.4238,0.4303,0.4238,0.4297,6123322.0],["1981-01-28",0.4303,0.4375,0.4303,0.4369,7138003.0],["1981-01-29",0.4369,0.4421,0.4356,0.4415,4375814.0],["1981-01-30",0.4415,0.4415,0.4316,0.4316,2536704.0],["1981-02-02",0.4316,0.4316,0.4165,0.4224,4636531.0],["1981-02-03",0.4251,0.4369,0.4251,0.4369,7264838.0],["1981-02-04",0.4395,0.4487,0.4395,0.4447,5644166.0],["1981-02-05",0.4447,0.4533,0.4434,0.448,4347629.0],["1981-02-06",0.448,0.4657,0.4454,0.4618,5926022.0],["1981-02-09",0.4618,0.4762,0.4618,0.4644,17193216.0],["1981-02-10",0.4644,0.4657,0.4572,0.4605,7067539.0],["1981-02-11",0.4605,0.4618,0.4546,0.4552,4220794.0],["1981-02-12",0.4552,0.4559,0.4487,0.45,3382272.0],["1981-02-13",0.45,0.4513,0.4441,0.4454,6066950.0],["1981-02-17",0.4454,0.4487,0.4408,0.4454,8187917.0],["1981-02-18",0.45,0.4638,0.45,0.4638,6503827.0],["1981-02-19",0.4618,0.4618,0.4461,0.45,7476230.0],["1981-02-20",0.45,0.4559,0.4474,0.4487,9160320.0],["1981-02-23",0.452,0.4572,0.452,0.4546,3579571.0],["1981-02-24",0.4546,0.4605,0.4526,0.4539,4263072.0],["1981-02-25",0.4539,0.4566,0.4402,0.4513,7335302.0],["1981-02-26",0.4513,0.4592,0.448,0.4533,6059904.0],["1981-02-27",0.4533,0.4611,0.4493,0.4592,6426317.0],["1981-03-02",0.4592,0.4611,0.4579,0.4585,4009402.0],["1981-03-03",0.4585,0.4585,0.4487,0.4487,2987674.0],["1981-03-04",0.4487,0.4513,0.4434,0.4447,11520864.0],["1981-03-05",0.4447,0.4467,0.4421,0.4421,2776282.0],["1981-03-06",0.4421,0.4441,0.4375,0.4382,6313574.0],["1981-03-09",0.4395,0.4493,0.4395,0.4461,3001766.0],["1981-03-10",0.4434,0.4434,0.4382,0.4382,6546106.0],["1981-03-11",0.4382,0.4408,0.4329,0.4329,4277165.0],["1981-03-12",0.4343,0.4447,0.4343,0.4434,3389318.0],["1981-03-13",0.4434,0.4526,0.4382,0.4395,2938349.0],["1981-03-16",0.4415,0.4592,0.4415,0.4566,5926022.0],["1981-03-17",0.4566,0.4625,0.4526,0.4552,9089856.0],["1981-03-18",0.4552,0.4625,0.4526,0.4585,4862016.0],["1981-03-19",0.4597,0.4656,0.4597,0.461,10830317.0],["1981-03-20",0.461,0.4669,0.459,0.459,5679398.0],["1981-03-23",0.4617,0.4768,0.4617,0.4761,5439821.0],["1981-03-24",0.4761,0.4787,0.4604,0.4604,7405766.0],["1981-03-25",0.4604,0.4728,0.4597,0.4728,7793318.0],["1981-03-26",0.4728,0.4774,0.4702,0.4755,7765133.0],["1981-03-27",0.4755,0.482,0.4715,0.4748,6961843.0],["1981-03-30",0.4748,0.486,0.4735,0.4807,4685856.0],["1981-03-31",0.484,0.4919,0.484,0.486,4523789.0],["1981-04-01",0.486,0.4899,0.482,0.4847,4601299.0],["1981-04-02",0.4847,0.4866,0.4794,0.486,2149152.0],["1981-04-03",0.486,0.4893,0.482,0.4886,4347629.0],["1981-04-06",0.4886,0.4978,0.4833,0.4945,3438643.0],["1981-04-07",0.4945,0.4991,0.4919,0.4919,2748096.0],["1981-04-08",0.4919,0.4971,0.4906,0.4952,3304762.0],["1981-04-09",0.4952,0.5044,0.4939,0.5044,5186150.0],["1981-04-10",0.5044,0.5149,0.5004,0.5096,9350573.0],["1981-04-13",0.5096,0.5188,0.503,0.5122,8385216.0],["1981-04-14",0.5122,0.5149,0.4965,0.4998,3283622.0],["1981-04-15",0.5004,0.509,0.5004,0.509,3192019.0],["1981-04-16",0.509,0.5122,0.505,0.5076,1987085.0],["1981-04-20",0.5076,0.5293,0.507,0.5267,5024083.0],["1981-04-21",0.5267,0.5306,0.5201,0.5241,5771002.0],["1981-04-22",0.5241,0.5346,0.5221,0.5319,4354675.0],["1981-04-23",0.5319,0.549,0.528,0.5392,8032896.0],["1981-04-24",0.5392,0.5424,0.5313,0.5424,3642989.0],["1981-04-27",0.5424,0.5431,0.5372,0.5385,2529658.0],["1981-04-28",0.5385,0.5392,0.5241,0.5241,4368768.0],["1981-04-29",0.5241,0.5247,0.5149,0.5188,3036998.0],["1981-04-30",0.5188,0.5241,0.5057,0.5175,4791552.0],["1981-05-01",0.5175,0.5227,0.5122,0.5142,4023494.0],["1981-05-04",0.5103,0.5103,0.505,0.509,4573114.0],["1981-05-05",0.509,0.5116,0.505,0.5116,3079277.0],["1981-05-06",0.5116,0.5188,0.5116,0.5142,2762189.0],["1981-05-07",0.5142,0.5168,0.5129,0.5142,1965946.0],["1981-05-08",0.5149,0.5201,0.5149,0.5168,4587206.0],["1981-05-11",0.5168,0.5168,0.5083,0.509,2057549.0],["1981-05-12",0.509,0.5241,0.509,0.5241,2621261.0],["1981-05-13",0.5241,0.5241,0.5162,0.5221,3262483.0],["1981-05-14",0.5227,0.5293,0.5227,0.5267,3650035.0],["1981-05-15",0.5267,0.5424,0.526,0.5424,9463315.0],["1981-05-18",0.5424,0.5556,0.5411,0.5464,6440410.0],["1981-05-19",0.5451,0.5451,0.5254,0.5359,10689389.0],["1981-05-20",0.5359,0.5398,0.5326,0.5359,6623616.0],["1981-05-21",0.5359,0.5359,0.53,0.5306,3283622.0],["1981-05-22",0.5306,0.5359,0.528,0.5326,5756909.0],["1981-05-26",0.5326,0.5398,0.5319,0.5385,9132134.0],["1981-05-27",0.5385,0.547,0.5365,0.5451,7370534.0],["1981-05-28",0.5451,0.5543,0.5431,0.553,9421037.0],["1981-05-29",0.5562,0.5622,0.5562,0.5569,4101005.0],["1981-06-01",0.5569,0.5661,0.5569,0.5602,4981805.0],["1981-06-02",0.5595,0.5595,0.5424,0.5424,3206112.0],["1981-06-03",0.5424,0.547,0.5424,0.547,3776870.0],["1981-06-04",0.547,0.551,0.5438,0.5438,1381094.0],["1981-06-05",0.5438,0.5516,0.5418,0.5497,2550797.0],["1981-06-08",0.5503,0.5556,0.5503,0.5503,4559021.0],["1981-06-09",0.5503,0.5556,0.549,0.5536,5439821.0],["1981-06-10",0.5536,0.5543,0.5398,0.5398,6510874.0],["1981-06-11",0.5401,0.5513,0.5401,0.55,8075174.0],["1981-06-12",0.548,0.548,0.5401,0.5415,2684678.0],["1981-06-15",0.5415,0.548,0.5408,0.5434,2543750.0],["1981-06-16",0.5369,0.5369,0.5145,0.5217,5179104.0],["1981-06-17",0.5217,0.5231,0.5139,0.5204,2571936.0],["1981-06-18",0.5204,0.5217,0.5079,0.5079,4826784.0],["1981-06-19",0.5079,0.5099,0.5007,0.5047,3819149.0],["1981-06-22",0.5047,0.5079,0.4994,0.5047,2339405.0],["1981-06-23",0.5073,0.5139,0.5073,0.5119,7743994.0],["1981-06-24",0.5119,0.5132,0.5086,0.5093,1352909.0],["1981-06-25",0.5099,0.5152,0.5099,0.5139,2283034.0],["1981-06-26",0.5139,0.5171,0.5132,0.5152,1782739.0],["1981-06-29",0.5152,0.5171,0.5125,0.5132,3339994.0],["1981-06-30",0.5132,0.5132,0.4994,0.5001,4629485.0],["1981-07-01",0.5001,0.5033,0.4928,0.4941,5749862.0],["1981-07-02",0.4915,0.4915,0.4836,0.4849,7997664.0],["1981-07-06",0.4849,0.4849,0.4797,0.4797,3544339.0],["1981-07-07",0.4797,0.4869,0.479,0.483,5327078.0],["1981-07-08",0.483,0.4869,0.4757,0.4784,4467418.0],["1981-07-09",0.4784,0.4823,0.4771,0.4784,3044045.0],["1981-07-10",0.4784,0.4803,0.4731,0.4731,2578982.0],["1981-07-13",0.4731,0.4731,0.4619,0.4652,9103949.0],["1981-07-14",0.4652,0.4652,0.4573,0.4606,6369946.0],["1981-07-15",0.4619,0.4692,0.4619,0.4659,4615392.0],["1981-07-16",0.4659,0.4757,0.4659,0.4718,5890790.0],["1981-07-17",0.4731,0.4843,0.4731,0.4843,6348806.0],["1981-07-20",0.4836,0.4836,0.4705,0.4757,1631242.0],["1981-07-21",0.4757,0.4771,0.4573,0.4665,3621850.0],["1981-07-22",0.4665,0.4744,0.4626,0.4665,5756909.0],["1981-07-23",0.4665,0.4692,0.4587,0.46,9354096.0],["1981-07-24",0.4626,0.4692,0.4626,0.4652,5940115.0],["1981-07-27",0.4705,0.4836,0.4705,0.481,6405178.0],["1981-07-28",0.481,0.4836,0.4757,0.4823,7264838.0],["1981-07-29",0.4836,0.4889,0.4836,0.4849,3269530.0],["1981-07-30",0.4849,0.4915,0.4771,0.4902,4079866.0],["1981-07-31",0.4902,0.5047,0.4876,0.502,7469184.0],["1981-08-03",0.502,0.5139,0.502,0.5139,5520854.0],["1981-08-04",0.5139,0.5152,0.5073,0.5112,4009402.0],["1981-08-05",0.5112,0.5204,0.5112,0.5178,4442755.0],["1981-08-06",0.5178,0.5191,0.5125,0.5139,3674698.0],["1981-08-07",0.5139,0.5139,0.5099,0.5125,2628307.0],["1981-08-10",0.5125,0.5178,0.5073,0.5139,1243690.0],["1981-08-11",0.5165,0.5244,0.5165,0.5217,1694659.0],["1981-08-12",0.5217,0.5257,0.5178,0.5178,2631830.0],["1981-08-13",0.5178,0.5217,0.5073,0.5073,1698182.0],["1981-08-14",0.5073,0.5086,0.4941,0.4968,2381683.0],["1981-08-17",0.4941,0.4941,0.4849,0.4915,1236643.0],["1981-08-18",0.4915,0.4968,0.4784,0.481,6908995.0],["1981-08-19",0.481,0.4823,0.4731,0.4797,4034064.0],["1981-08-20",0.4797,0.4863,0.4757,0.4797,1705229.0],["1981-08-21",0.4797,0.4849,0.4744,0.4771,8557853.0],["1981-08-24",0.4744,0.4744,0.46,0.46,5358787.0],["1981-08-25",0.46,0.4679,0.456,0.4652,4664717.0],["1981-08-26",0.4652,0.4679,0.46,0.4626,3079277.0],["1981-08-27",0.4626,0.4679,0.46,0.4665,2843222.0],["1981-08-28",0.4679,0.4744,0.4679,0.4705,2924256.0],["1981-08-31",0.4705,0.4797,0.456,0.4573,3716976.0],["1981-09-01",0.4573,0.4613,0.4521,0.46,3308285.0],["1981-09-02",0.46,0.4705,0.4573,0.4626,2297126.0],["1981-09-03",0.4626,0.4665,0.4547,0.4547,4280688.0],["1981-09-04",0.4547,0.4573,0.4481,0.4495,5799187.0],["1981-09-08",0.4495,0.4495,0.4389,0.4416,3653558.0],["1981-09-09",0.4416,0.4508,0.4389,0.4429,3311808.0],["1981-09-10",0.4455,0.4547,0.4455,0.4495,2881978.0],["1981-09-11",0.4508,0.4613,0.4508,0.4613,5041699.0],["1981-09-14",0.4573,0.4573,0.4495,0.4495,4537882.0],["1981-09-15",0.4495,0.4573,0.4481,0.4481,3875520.0],["1981-09-16",0.4481,0.4495,0.4403,0.4455,3833242.0],["1981-09-17",0.4461,0.4475,0.433,0.433,5612458.0],["1981-09-18",0.433,0.4409,0.4317,0.4369,3040522.0],["1981-09-21",0.4369,0.4475,0.4317,0.4422,8089267.0],["1981-09-22",0.4422,0.4435,0.433,0.433,9385805.0],["1981-09-23",0.433,0.433,0.4251,0.429,6768067.0],["1981-09-24",0.429,0.4369,0.4238,0.4251,5954208.0],["1981-09-25",0.4225,0.4225,0.4119,0.4146,6672941.0],["1981-09-28",0.4146,0.4317,0.404,0.429,8945405.0],["1981-09-29",0.4383,0.4554,0.4383,0.4409,7557264.0],["1981-09-30",0.4409,0.4475,0.4356,0.4422,2934826.0],["1981-10-01",0.4422,0.4422,0.4343,0.4369,4544928.0],["1981-10-02",0.4382,0.4527,0.4382,0.4488,13064026.0],["1981-10-05",0.4488,0.4593,0.4448,0.4488,9826205.0],["1981-10-06",0.4488,0.4488,0.433,0.4409,2409869.0],["1981-10-07",0.4409,0.4567,0.4396,0.4527,5823850.0],["1981-10-08",0.4567,0.4817,0.4567,0.4764,4629485.0],["1981-10-09",0.4764,0.4777,0.4672,0.4738,5136826.0],["1981-10-12",0.4738,0.4738,0.458,0.4593,2762189.0],["1981-10-13",0.4593,0.4764,0.4567,0.4672,2529658.0],["1981-10-14",0.4672,0.4698,0.4567,0.4567,1620672.0],["1981-10-15",0.4567,0.4633,0.4527,0.458,2462717.0],["1981-10-16",0.458,0.4606,0.4501,0.4514,1994131.0],["1981-10-19",0.4488,0.4488,0.4369,0.4435,5506762.0],["1981-10-20",0.4448,0.4554,0.4448,0.4475,4041110.0],["1981-10-21",0.4475,0.4672,0.4461,0.4554,7680576.0],["1981-10-22",0.4554,0.4593,0.4501,0.4527,2755142.0],["1981-10-23",0.4527,0.4527,0.4422,0.4461,2709341.0],["1981-10-26",0.4461,0.458,0.4422,0.458,4756320.0],["1981-10-27",0.458,0.4672,0.4554,0.4593,4583683.0],["1981-10-28",0.4606,0.4698,0.4606,0.4619,4301827.0],["1981-10-29",0.4619,0.4685,0.4606,0.4646,3498538.0],["1981-10-30",0.4646,0.4817,0.4646,0.4817,9861437.0],["1981-11-02",0.4869,0.4975,0.4869,0.4975,5115686.0],["1981-11-03",0.4975,0.5119,0.4935,0.508,5556086.0],["1981-11-04",0.5054,0.5054,0.4948,0.4948,2589552.0],["1981-11-05",0.4948,0.4948,0.4843,0.4843,3502061.0],["1981-11-06",0.4843,0.4883,0.4777,0.479,2335882.0],["1981-11-09",0.479,0.4922,0.479,0.4909,3135648.0],["1981-11-10",0.4909,0.4988,0.4869,0.4909,2966534.0],["1981-11-11",0.4909,0.4909,0.483,0.4909,3572525.0],["1981-11-12",0.4909,0.4948,0.4738,0.4777,2487379.0],["1981-11-13",0.4777,0.4777,0.458,0.4593,1751030.0],["1981-11-16",0.4593,0.4593,0.4448,0.4475,7617158.0],["1981-11-17",0.4501,0.4554,0.4501,0.454,3974170.0],["1981-11-18",0.454,0.4685,0.4211,0.4211,14748115.0],["1981-11-19",0.4211,0.4396,0.4185,0.4264,13793328.0],["1981-11-20",0.4264,0.433,0.4211,0.4211,7856736.0],["1981-11-23",0.4211,0.4264,0.4198,0.4211,4266595.0],["1981-11-24",0.4211,0.429,0.4185,0.4211,9135658.0],["1981-11-25",0.4211,0.429,0.4211,0.4277,6482688.0],["1981-11-27",0.4277,0.4277,0.4251,0.4251,2483856.0],["1981-11-30",0.4251,0.4409,0.4251,0.4356,3660605.0],["1981-12-01",0.4369,0.4514,0.4369,0.4409,5281277.0],["1981-12-02",0.4409,0.4409,0.4304,0.4317,4830307.0],["1981-12-03",0.4317,0.4317,0.4225,0.4277,4463894.0],["1981-12-04",0.4277,0.4382,0.4277,0.429,4893725.0],["1981-12-07",0.429,0.429,0.4146,0.4146,3301238.0],["1981-12-08",0.4146,0.4211,0.4146,0.4185,3033475.0],["1981-12-09",0.4185,0.4277,0.4172,0.4251,3974170.0],["1981-12-10",0.4251,0.433,0.4251,0.429,5422205.0],["1981-12-11",0.429,0.4343,0.4264,0.429,3343517.0],["1981-12-14",0.4251,0.4251,0.4211,0.4211,4062250.0],["1981-12-15",0.4211,0.4251,0.4159,0.4225,6708173.0],["1981-12-16",0.4231,0.4257,0.4205,0.4218,5309462.0],["1981-12-17",0.4218,0.431,0.4218,0.4297,2607168.0],["1981-12-18",0.4297,0.431,0.4257,0.427,6422794.0],["1981-12-21",0.427,0.4284,0.4231,0.4257,4523789.0],["1981-12-22",0.4257,0.427,0.4205,0.4218,5073408.0],["1981-12-23",0.4218,0.4231,0.4178,0.4191,3093370.0],["1981-12-24",0.4191,0.4205,0.4165,0.4165,820906.0],["1981-12-28",0.4165,0.4205,0.4152,0.4152,4196131.0],["1981-12-29",0.4152,0.4178,0.4112,0.4112,9579581.0],["1981-12-30",0.4112,0.4191,0.4086,0.4152,6310051.0],["1981-12-31",0.4152,0.4205,0.4139,0.4178,5492669.0],["1982-01-04",0.4178,0.4191,0.4125,0.4191,4199654.0],["1982-01-05",0.4191,0.4191,0.4086,0.4086,3230774.0],["1982-01-06",0.4086,0.4099,0.4007,0.4033,7307117.0],["1982-01-07",0.4033,0.4139,0.402,0.4139,7895491.0],["1982-01-08",0.4323,0.4455,0.4323,0.4402,11270717.0],["1982-01-11",0.4336,0.4336,0.4086,0.4112,10714051.0],["1982-01-12",0.4112,0.4191,0.406,0.4139,12877296.0],["1982-01-13",0.4139,0.4178,0.4086,0.4099,7567834.0],["1982-01-14",0.4099,0.4152,0.4073,0.4125,7856736.0],["1982-01-15",0.4125,0.4178,0.4112,0.4139,4319443.0],["1982-01-18",0.4139,0.427,0.406,0.4244,10862026.0],["1982-01-19",0.4244,0.4376,0.4244,0.4244,6324144.0],["1982-01-20",0.4244,0.427,0.4086,0.4099,10862026.0],["1982-01-21",0.4099,0.4178,0.4099,0.4152,3991786.0],["1982-01-22",0.4152,0.4191,0.4112,0.4165,5559610.0],["1982-01-25",0.4165,0.4165,0.4086,0.4139,3325901.0],["1982-01-26",0.4139,0.4191,0.4112,0.4112,5073408.0],["1982-01-27",0.4112,0.4257,0.4099,0.4244,9135658.0],["1982-01-28",0.4284,0.46,0.4284,0.46,15234317.0],["1982-01-29",0.46,0.4732,0.4574,0.4719,12200842.0],["1982-02-01",0.4613,0.4613,0.4481,0.4547,7803888.0],["1982-02-02",0.456,0.4679,0.456,0.4666,5048746.0],["1982-02-03",0.4639,0.4639,0.456,0.4574,7335302.0],["1982-02-04",0.4574,0.4574,0.4363,0.4534,9121565.0],["1982-02-05",0.4534,0.4639,0.4495,0.4574,12207888.0],["1982-02-08",0.4481,0.4481,0.4323,0.4336,4037587.0],["1982-02-09",0.4336,0.4363,0.4231,0.427,5337648.0],["1982-02-10",0.4297,0.4376,0.4297,0.435,4643578.0],["1982-02-11",0.435,0.4389,0.427,0.4336,6803299.0],["1982-02-12",0.4336,0.4363,0.4284,0.4297,4752797.0],["1982-02-16",0.4297,0.4415,0.4218,0.4389,7282454.0],["1982-02-17",0.4389,0.4508,0.435,0.4389,8219626.0],["1982-02-18",0.4402,0.456,0.4402,0.4508,11436307.0],["1982-02-19",0.4508,0.4547,0.4402,0.4547,4618915.0],["1982-02-22",0.4547,0.4692,0.4429,0.4429,7226083.0],["1982-02-23",0.4429,0.4468,0.4376,0.4389,7028784.0],["1982-02-24",0.4389,0.456,0.427,0.4547,5601888.0],["1982-02-25",0.4547,0.4639,0.4468,0.4587,8522621.0],["1982-02-26",0.4587,0.4613,0.4455,0.4481,10830317.0],["1982-03-01",0.4481,0.4574,0.4455,0.456,9981226.0],["1982-03-02",0.456,0.4639,0.4547,0.456,9072240.0],["1982-03-03",0.4508,0.4508,0.435,0.4376,9068717.0],["1982-03-04",0.4363,0.4363,0.4125,0.4231,18366442.0],["1982-03-05",0.4231,0.4231,0.4033,0.4073,15089866.0],["1982-03-08",0.4073,0.4191,0.3796,0.3835,11813290.0],["1982-03-09",0.3849,0.4125,0.3849,0.406,12711706.0],["1982-03-10",0.406,0.4112,0.3954,0.3967,5122733.0],["1982-03-11",0.3967,0.402,0.3822,0.3875,10668250.0],["1982-03-12",0.3875,0.398,0.3849,0.398,10907827.0],["1982-03-15",0.398,0.4139,0.398,0.4139,7839120.0],["1982-03-16",0.4139,0.4178,0.4073,0.4073,7268362.0],["1982-03-17",0.4073,0.4086,0.4007,0.4046,8392262.0],["1982-03-18",0.4079,0.4251,0.4079,0.4211,11714640.0],["1982-03-19",0.4224,0.433,0.4224,0.4251,9149750.0],["1982-03-22",0.4277,0.4462,0.4277,0.4436,6081043.0],["1982-03-23",0.4436,0.4488,0.4356,0.4409,9029962.0],["1982-03-24",0.4409,0.4422,0.433,0.4356,4118621.0],["1982-03-25",0.4356,0.4356,0.4251,0.4264,6845578.0],["1982-03-26",0.4264,0.4264,0.4185,0.4211,6827962.0],["1982-03-29",0.4211,0.4277,0.4185,0.4198,3604234.0],["1982-03-30",0.4198,0.4317,0.4198,0.4251,4481510.0],["1982-03-31",0.4251,0.4304,0.4251,0.4264,2822083.0],["1982-04-01",0.4264,0.433,0.4145,0.4251,7923677.0],["1982-04-02",0.4304,0.4436,0.4304,0.4436,9308294.0],["1982-04-05",0.4422,0.4422,0.437,0.4409,2945395.0],["1982-04-06",0.4409,0.4515,0.4383,0.4502,7085155.0],["1982-04-07",0.4515,0.4607,0.4515,0.4554,5429251.0],["1982-04-08",0.4554,0.4554,0.4449,0.4528,4692902.0],["1982-04-12",0.4528,0.4581,0.4488,0.4528,5002944.0],["1982-04-13",0.4528,0.4554,0.4475,0.4502,3981216.0],["1982-04-14",0.4502,0.4607,0.4356,0.4568,7585450.0],["1982-04-15",0.4568,0.4634,0.4541,0.4634,3382272.0],["1982-04-16",0.4634,0.4792,0.4581,0.4726,8698781.0],["1982-04-19",0.4726,0.4792,0.466,0.4739,7888445.0],["1982-04-20",0.4739,0.4739,0.4594,0.466,6045811.0],["1982-04-21",0.466,0.4673,0.4568,0.462,3480922.0],["1982-04-22",0.462,0.4673,0.4581,0.4594,3339994.0],["1982-04-23",0.4594,0.4686,0.4581,0.4634,4122144.0],["1982-04-26",0.4634,0.4832,0.462,0.4766,7240176.0],["1982-04-27",0.4766,0.4805,0.4673,0.4726,6049334.0],["1982-04-28",0.4726,0.4752,0.4594,0.4686,6739882.0],["1982-04-29",0.4686,0.4686,0.4607,0.4647,6556675.0],["1982-04-30",0.4647,0.4726,0.4647,0.4673,3734592.0],["1982-05-03",0.4673,0.4726,0.466,0.47,1983562.0],["1982-05-04",0.47,0.4779,0.4647,0.466,4322966.0],["1982-05-05",0.466,0.4713,0.4528,0.4594,3963600.0],["1982-05-06",0.4607,0.4673,0.4607,0.4647,4104528.0],["1982-05-07",0.4647,0.466,0.4554,0.4568,5193197.0],["1982-05-10",0.4568,0.4568,0.4488,0.4502,5971824.0],["1982-05-11",0.4502,0.462,0.4488,0.4594,9022915.0],["1982-05-12",0.4594,0.466,0.4541,0.4568,7902538.0],["1982-05-13",0.4568,0.4634,0.4568,0.4594,3650035.0],["1982-05-14",0.4594,0.462,0.4568,0.4594,5971824.0],["1982-05-17",0.4594,0.4607,0.4541,0.4554,2184384.0],["1982-05-18",0.4554,0.47,0.4541,0.4634,13204954.0],["1982-05-19",0.4634,0.4713,0.462,0.462,6239587.0],["1982-05-20",0.462,0.4647,0.4568,0.4607,6394608.0],["1982-05-21",0.4647,0.4739,0.4647,0.4726,12394618.0],["1982-05-24",0.4726,0.4792,0.47,0.4779,15241363.0],["1982-05-25",0.4779,0.4818,0.4686,0.47,11002954.0],["1982-05-26",0.4673,0.4673,0.4541,0.4594,6849101.0],["1982-05-27",0.4594,0.4634,0.4581,0.4594,4756320.0],["1982-05-28",0.4594,0.4634,0.4554,0.462,7004122.0],["1982-06-01",0.462,0.4673,0.4594,0.466,5570179.0],["1982-06-02",0.466,0.466,0.4568,0.4594,7000598.0],["1982-06-03",0.4594,0.462,0.4475,0.4528,9480931.0],["1982-06-04",0.4528,0.4528,0.4383,0.4409,5175581.0],["1982-06-07",0.4409,0.4409,0.433,0.433,19042896.0],["1982-06-08",0.433,0.4356,0.4264,0.4277,10784515.0],["1982-06-09",0.4277,0.4304,0.4172,0.4264,15706426.0],["1982-06-10",0.4264,0.429,0.4198,0.4277,10921920.0],["1982-06-11",0.4304,0.4317,0.4304,0.4304,12750461.0],["1982-06-14",0.4304,0.4304,0.4198,0.4238,5048746.0],["1982-06-15",0.4238,0.4277,0.4224,0.4224,7751040.0],["1982-06-16",0.4224,0.4277,0.4224,0.4224,8751629.0],["1982-06-17",0.4231,0.4257,0.4191,0.4204,5062838.0],["1982-06-18",0.4204,0.427,0.4204,0.4217,7293024.0],["1982-06-21",0.4217,0.4416,0.4217,0.4336,6292435.0],["1982-06-22",0.4336,0.4482,0.431,0.4469,11059325.0],["1982-06-23",0.4469,0.4588,0.4442,0.4561,16439251.0],["1982-06-24",0.4561,0.4641,0.4535,0.4535,10876118.0],["1982-06-25",0.4535,0.4548,0.4469,0.4495,5820326.0],["1982-06-28",0.4495,0.4641,0.4495,0.4588,5115686.0],["1982-06-29",0.4588,0.4614,0.4455,0.4482,6778637.0],["1982-06-30",0.4482,0.4548,0.4482,0.4495,14526154.0],["1982-07-01",0.4495,0.4535,0.4482,0.4522,5312986.0],["1982-07-02",0.4495,0.4495,0.4284,0.4336,10238419.0],["1982-07-06",0.4336,0.4336,0.4217,0.431,9424560.0],["1982-07-07",0.431,0.4416,0.4257,0.4363,5672352.0],["1982-07-08",0.4363,0.4429,0.4231,0.4429,11182637.0],["1982-07-09",0.4495,0.4601,0.4495,0.4561,13814467.0],["1982-07-12",0.4574,0.4799,0.4574,0.4799,6461549.0],["1982-07-13",0.4746,0.4746,0.4654,0.4654,5305939.0],["1982-07-14",0.4654,0.4799,0.4574,0.4799,6461549.0],["1982-07-15",0.4799,0.4918,0.4786,0.4892,14533200.0],["1982-07-16",0.4892,0.4958,0.4826,0.4905,9702893.0],["1982-07-19",0.4905,0.4931,0.4865,0.4892,5830896.0],["1982-07-20",0.4892,0.4945,0.4799,0.4918,9082810.0],["1982-07-21",0.4918,0.4997,0.4892,0.4918,9540826.0],["1982-07-22",0.4905,0.4905,0.4852,0.4852,8381693.0],["1982-07-23",0.4852,0.4865,0.4786,0.4799,3836765.0],["1982-07-26",0.4799,0.4812,0.4733,0.476,3583094.0],["1982-07-27",0.476,0.4786,0.4601,0.4601,6306528.0],["1982-07-28",0.4574,0.4574,0.4455,0.4522,15184992.0],["1982-07-29",0.4522,0.4548,0.4336,0.4469,15343536.0],["1982-07-30",0.4469,0.4522,0.4403,0.4403,9008822.0],["1982-08-02",0.4455,0.4561,0.4455,0.4535,5274230.0],["1982-08-03",0.4535,0.4641,0.4495,0.4508,11605421.0],["1982-08-04",0.4482,0.4482,0.4363,0.4363,7909584.0],["1982-08-05",0.4363,0.4389,0.431,0.4389,10097491.0],["1982-08-06",0.4389,0.4403,0.4244,0.4284,10604832.0],["1982-08-09",0.4284,0.431,0.4165,0.4284,12458035.0],["1982-08-10",0.4284,0.4363,0.4178,0.4178,4241933.0],["1982-08-11",0.4178,0.4178,0.4046,0.4046,15177946.0],["1982-08-12",0.4059,0.4151,0.4059,0.4112,13367021.0],["1982-08-13",0.4112,0.4165,0.4085,0.4165,5584272.0],["1982-08-16",0.4165,0.4297,0.4112,0.4125,9283632.0],["1982-08-17",0.4125,0.4535,0.4125,0.4482,19233149.0],["1982-08-18",0.4482,0.4812,0.4389,0.4403,30968928.0],["1982-08-19",0.4403,0.4535,0.4403,0.4482,16389926.0],["1982-08-20",0.4508,0.476,0.4508,0.4733,11330611.0],["1982-08-23",0.4733,0.4997,0.4707,0.4971,21227280.0],["1982-08-24",0.4971,0.509,0.4878,0.4984,20991226.0],["1982-08-25",0.4984,0.5143,0.4945,0.5077,9533779.0],["1982-08-26",0.509,0.5394,0.509,0.5183,24764573.0],["1982-08-27",0.5183,0.5288,0.5024,0.5196,14046998.0],["1982-08-30",0.5196,0.5381,0.5116,0.5381,11820336.0],["1982-08-31",0.5381,0.5738,0.5341,0.5738,26261933.0],["1982-09-01",0.5738,0.5738,0.5394,0.554,19722874.0],["1982-09-02",0.554,0.5698,0.546,0.5566,12870250.0],["1982-09-03",0.5606,0.5817,0.5606,0.5645,20695277.0],["1982-09-07",0.5606,0.5606,0.546,0.5526,9125088.0],["1982-09-08",0.5526,0.5645,0.5526,0.5579,12820925.0],["1982-09-09",0.5579,0.5672,0.554,0.5553,11577235.0],["1982-09-10",0.554,0.554,0.5407,0.5526,9921331.0],["1982-09-13",0.5526,0.5711,0.546,0.5711,14328854.0],["1982-09-14",0.5711,0.5791,0.5659,0.5725,14677651.0],["1982-09-15",0.5725,0.5764,0.5659,0.5751,7021738.0],["1982-09-16",0.5757,0.5784,0.5665,0.5704,6239587.0],["1982-09-17",0.5678,0.5678,0.5479,0.5493,5408112.0],["1982-09-20",0.5493,0.5652,0.5479,0.5612,8438064.0],["1982-09-21",0.5612,0.5837,0.5572,0.5824,10090445.0],["1982-09-22",0.5824,0.5943,0.5784,0.5784,18493277.0],["1982-09-23",0.5784,0.5797,0.5599,0.5718,12352339.0],["1982-09-24",0.5718,0.5718,0.5638,0.5665,13511472.0],["1982-09-27",0.5665,0.5784,0.5638,0.5771,2688202.0],["1982-09-28",0.5771,0.5784,0.5638,0.5638,11880230.0],["1982-09-29",0.5612,0.5612,0.5532,0.5572,8850278.0],["1982-09-30",0.5572,0.5612,0.5466,0.5559,9988272.0],["1982-10-01",0.5559,0.5612,0.5453,0.5532,7839120.0],["1982-10-04",0.5532,0.5532,0.5387,0.5532,9192029.0],["1982-10-05",0.5532,0.5612,0.5519,0.5572,5249568.0],["1982-10-06",0.5572,0.5877,0.5572,0.5863,14075184.0],["1982-10-07",0.6075,0.63,0.6075,0.63,21082829.0],["1982-10-08",0.63,0.6644,0.6274,0.6565,16707014.0],["1982-10-11",0.6618,0.6988,0.6618,0.6777,15688810.0],["1982-10-12",0.6777,0.6777,0.6485,0.6578,15646531.0],["1982-10-13",0.6578,0.679,0.6499,0.6644,15044064.0],["1982-10-14",0.6604,0.6604,0.6327,0.6327,8596608.0],["1982-10-15",0.6327,0.6485,0.63,0.634,6549629.0],["1982-10-18",0.6353,0.6472,0.6353,0.6459,11358797.0],["1982-10-19",0.6459,0.6552,0.6287,0.6406,8628317.0],["1982-10-20",0.6419,0.6949,0.6419,0.6949,13624214.0],["1982-10-21",0.6935,0.6935,0.6684,0.6869,10460381.0],["1982-10-22",0.6869,0.7054,0.6737,0.6829,8970067.0],["1982-10-25",0.6644,0.6644,0.6459,0.6459,11038186.0],["1982-10-26",0.6459,0.6671,0.6379,0.6671,13039363.0],["1982-10-27",0.6671,0.6816,0.6565,0.6724,8184394.0],["1982-10-28",0.6724,0.6777,0.6538,0.6565,5806234.0],["1982-10-29",0.6565,0.6644,0.6512,0.6565,4618915.0],["1982-11-01",0.6565,0.6777,0.6459,0.6777,5809757.0],["1982-11-02",0.6777,0.7015,0.6777,0.6869,14096323.0],["1982-11-03",0.6869,0.7399,0.6843,0.7319,10618925.0],["1982-11-04",0.7319,0.7478,0.7134,0.7227,14667082.0],["1982-11-05",0.7227,0.7372,0.7187,0.7332,5848512.0],["1982-11-08",0.7332,0.7385,0.72,0.7359,5809757.0],["1982-11-09",0.7359,0.7531,0.7332,0.7491,10869072.0],["1982-11-10",0.7491,0.7518,0.72,0.7213,8046989.0],["1982-11-11",0.7213,0.7438,0.7134,0.7412,8399309.0],["1982-11-12",0.7412,0.7571,0.7359,0.7425,7176758.0],["1982-11-15",0.7359,0.7359,0.716,0.7332,9139181.0],["1982-11-16",0.7227,0.7227,0.7054,0.7121,12722275.0],["1982-11-17",0.7213,0.7319,0.7213,0.7319,10615402.0],["1982-11-18",0.7319,0.7412,0.7293,0.7372,12250166.0],["1982-11-19",0.7372,0.7438,0.7319,0.7346,11679408.0],["1982-11-22",0.7346,0.7346,0.7134,0.716,7779226.0],["1982-11-23",0.716,0.7227,0.7107,0.7147,6384038.0],["1982-11-24",0.7147,0.724,0.7147,0.716,7395197.0],["1982-11-26",0.7227,0.7306,0.7227,0.7279,5034653.0],["1982-11-29",0.7279,0.7346,0.7107,0.7147,7518509.0],["1982-11-30",0.7147,0.7677,0.7147,0.7677,15928387.0],["1982-12-01",0.7677,0.7968,0.7624,0.7796,14036429.0],["1982-12-02",0.7796,0.7888,0.7796,0.7862,11010000.0],["1982-12-03",0.7862,0.7994,0.7862,0.7902,7870829.0],["1982-12-06",0.7902,0.8563,0.7862,0.8418,9389328.0],["1982-12-07",0.8484,0.8735,0.8484,0.8669,17221402.0],["1982-12-08",0.8669,0.8696,0.8338,0.8365,11513818.0],["1982-12-09",0.8259,0.8259,0.8047,0.806,12443942.0],["1982-12-10",0.8047,0.8047,0.7835,0.7835,7296547.0],["1982-12-13",0.7835,0.7941,0.7835,0.7888,5577226.0],["1982-12-14",0.7888,0.814,0.7597,0.7624,10393440.0],["1982-12-15",0.7597,0.7597,0.7359,0.7465,10509706.0],["1982-12-16",0.7473,0.7658,0.7446,0.7632,6095136.0],["1982-12-17",0.7698,0.795,0.7698,0.791,6581338.0],["1982-12-20",0.791,0.8003,0.7738,0.7844,4911341.0],["1982-12-21",0.7844,0.7989,0.7764,0.7989,10442765.0],["1982-12-22",0.7989,0.8056,0.7883,0.8003,5897837.0],["1982-12-23",0.8003,0.8095,0.8003,0.8029,4689379.0],["1982-12-27",0.8029,0.8095,0.7976,0.8016,5587795.0],["1982-12-28",0.8016,0.8056,0.7989,0.7989,5936592.0],["1982-12-29",0.7989,0.8029,0.7738,0.7804,11291856.0],["1982-12-30",0.7804,0.787,0.7632,0.7632,8896080.0],["1982-12-31",0.7671,0.7764,0.7671,0.7738,2822083.0],["1983-01-03",0.7738,0.787,0.7579,0.7605,4749274.0],["1983-01-04",0.7605,0.7658,0.7473,0.7658,9396374.0],["1983-01-05",0.7658,0.7817,0.7618,0.7738,8318275.0],["1983-01-06",0.7738,0.8122,0.7711,0.8003,9466838.0],["1983-01-07",0.8003,0.8241,0.8003,0.8095,13645354.0],["1983-01-10",0.8095,0.8215,0.7989,0.8122,4446278.0],["1983-01-11",0.8122,0.8162,0.795,0.8003,7409290.0],["1983-01-12",0.8016,0.8321,0.8016,0.8162,10432195.0],["1983-01-13",0.8162,0.8254,0.8122,0.8241,5707584.0],["1983-01-14",0.8294,0.8533,0.8294,0.8466,12169133.0],["1983-01-17",0.8466,0.8731,0.8466,0.8506,12637718.0],["1983-01-18",0.8506,0.8533,0.8347,0.8493,7349395.0],["1983-01-19",0.848,0.848,0.8162,0.8188,6468595.0],["1983-01-20",0.8188,0.8241,0.8056,0.8109,9184982.0],["1983-01-21",0.8109,0.8109,0.7817,0.795,8705827.0],["1983-01-24",0.7844,0.7844,0.7658,0.7791,9100426.0],["1983-01-25",0.8003,0.8148,0.8003,0.8148,16914883.0],["1983-01-26",0.8148,0.8307,0.8082,0.8201,14117462.0],["1983-01-27",0.8241,0.8519,0.8241,0.8453,13775712.0],["1983-01-28",0.8453,0.8559,0.8334,0.8347,9241354.0],["1983-01-31",0.8347,0.8466,0.8294,0.8413,6908995.0],["1983-02-01",0.8413,0.8652,0.8281,0.8294,9886099.0],["1983-02-02",0.8294,0.848,0.8188,0.8334,6986506.0],["1983-02-03",0.8334,0.844,0.8281,0.836,6694080.0],["1983-02-04",0.836,0.8784,0.836,0.8784,9315341.0],["1983-02-07",0.8784,0.8837,0.8625,0.8625,10418102.0],["1983-02-08",0.8625,0.901,0.8625,0.889,13113350.0],["1983-02-09",0.8864,0.8864,0.844,0.8586,13490333.0],["1983-02-10",0.8652,0.893,0.8652,0.8864,10125677.0],["1983-02-11",0.8864,0.9023,0.8798,0.893,7426906.0],["1983-02-14",0.8957,0.9275,0.8957,0.9222,12486221.0],["1983-02-15",0.9222,0.9261,0.9063,0.9089,13236662.0],["1983-02-16",0.897,0.897,0.8718,0.8837,24486240.0],["1983-02-17",0.8837,0.8837,0.8506,0.8824,12186749.0],["1983-02-18",0.8824,0.9036,0.8771,0.8996,8321798.0],["1983-02-22",0.8996,0.8996,0.8811,0.8824,9202598.0],["1983-02-23",0.8824,0.893,0.8771,0.893,7060493.0],["1983-02-24",0.893,0.9089,0.893,0.9023,10763376.0],["1983-02-25",0.9023,0.9036,0.8798,0.8877,6644755.0],["1983-02-28",0.8877,0.901,0.8718,0.893,10707005.0],["1983-03-01",0.8943,0.9169,0.8943,0.9116,11119219.0],["1983-03-02",0.9116,0.9142,0.9023,0.9102,8765722.0],["1983-03-03",0.9142,0.9275,0.9142,0.9155,7747517.0],["1983-03-04",0.9155,0.9155,0.8983,0.9023,8578992.0],["1983-03-07",0.8983,0.8983,0.8811,0.8824,9547872.0],["1983-03-08",0.8811,0.8811,0.8453,0.848,14258390.0],["1983-03-09",0.8493,0.8652,0.8493,0.8586,9480931.0],["1983-03-10",0.8586,0.8692,0.8427,0.8427,9956563.0],["1983-03-11",0.8427,0.8572,0.84,0.848,7060493.0],["1983-03-14",0.848,0.8506,0.8374,0.848,6218448.0],["1983-03-15",0.848,0.8572,0.8453,0.8572,5091024.0],["1983-03-16",0.8572,0.8745,0.8533,0.8546,10495613.0],["1983-03-17",0.8554,0.8647,0.8488,0.862,6327667.0],["1983-03-18",0.862,0.8713,0.862,0.8673,5186150.0],["1983-03-21",0.8673,0.8832,0.8647,0.8779,8381693.0],["1983-03-22",0.8779,0.8846,0.87,0.87,6014102.0],["1983-03-23",0.8713,0.8899,0.8713,0.8819,7370534.0],["1983-03-24",0.8819,0.8872,0.8687,0.8753,5471530.0],["1983-03-25",0.8753,0.8819,0.862,0.8633,5971824.0],["1983-03-28",0.8633,0.8673,0.8554,0.862,2712864.0],["1983-03-29",0.862,0.874,0.8554,0.8594,4749274.0],["1983-03-30",0.8594,0.874,0.8567,0.8726,5950685.0],["1983-03-31",0.8726,0.8779,0.8435,0.8461,6838531.0],["1983-04-04",0.8461,0.8488,0.8368,0.8448,4840877.0],["1983-04-05",0.8448,0.8514,0.8076,0.8143,12813878.0],["1983-04-06",0.8143,0.8196,0.8037,0.8169,15970666.0],["1983-04-07",0.8169,0.8249,0.797,0.8156,12200842.0],["1983-04-08",0.8156,0.8209,0.7984,0.8169,9037008.0],["1983-04-11",0.8196,0.8328,0.8196,0.8302,6926611.0],["1983-04-12",0.8302,0.8408,0.8289,0.8395,7363488.0],["1983-04-13",0.8395,0.8514,0.8368,0.8501,6891379.0],["1983-04-14",0.8501,0.8501,0.8342,0.8408,6859670.0],["1983-04-15",0.8408,0.8461,0.8355,0.8435,9220214.0],["1983-04-18",0.8435,0.8448,0.8342,0.8395,8582515.0],["1983-04-19",0.8395,0.8395,0.8222,0.8302,9850867.0],["1983-04-20",0.8302,0.8474,0.8275,0.8435,10594262.0],["1983-04-21",0.8435,0.8488,0.8143,0.8169,6824438.0],["1983-04-22",0.8143,0.8143,0.7718,0.7785,20159750.0],["1983-04-25",0.7811,0.7984,0.7811,0.7851,12778646.0],["1983-04-26",0.7851,0.8262,0.7811,0.8222,10234896.0],["1983-04-27",0.8222,0.8302,0.7825,0.7984,17788637.0],["1983-04-28",0.7984,0.8037,0.7851,0.8023,10485043.0],["1983-04-29",0.8023,0.8023,0.7851,0.7984,12165610.0],["1983-05-02",0.7984,0.7984,0.7798,0.7798,7687622.0],["1983-05-03",0.7798,0.7957,0.7732,0.7957,10030550.0],["1983-05-04",0.7984,0.8156,0.7984,0.8063,11524387.0],["1983-05-05",0.8103,0.8328,0.8103,0.8302,13095734.0],["1983-05-06",0.8382,0.8806,0.8382,0.8541,14811533.0],["1983-05-09",0.8541,0.8859,0.8448,0.87,13560797.0],["1983-05-10",0.87,0.8832,0.8647,0.87,9421037.0],["1983-05-11",0.87,0.8713,0.8382,0.8408,16590749.0],["1983-05-12",0.8408,0.8488,0.8183,0.8408,14106893.0],["1983-05-13",0.8408,0.8527,0.8289,0.8328,10502659.0],["1983-05-16",0.8328,0.8355,0.8143,0.8328,6211402.0],["1983-05-17",0.8328,0.8408,0.8275,0.8408,5348218.0],["1983-05-18",0.8687,0.8939,0.8687,0.8819,32684726.0],["1983-05-19",0.8872,0.9058,0.8872,0.8925,18493277.0],["1983-05-20",0.8925,0.8965,0.8846,0.8925,11038186.0],["1983-05-23",0.8925,0.923,0.8753,0.923,15068726.0],["1983-05-24",0.923,0.9336,0.9177,0.9204,21301267.0],["1983-05-25",0.9204,0.9217,0.9084,0.9164,11728733.0],["1983-05-26",0.9164,0.9244,0.9098,0.9098,13162675.0],["1983-05-27",0.9098,0.9111,0.9005,0.9031,2772758.0],["1983-05-31",0.9005,0.9005,0.8753,0.8793,7106294.0],["1983-06-01",0.8793,0.8925,0.8793,0.8912,8543760.0],["1983-06-02",0.8912,0.9111,0.8859,0.9111,9248400.0],["1983-06-03",0.9111,0.931,0.9098,0.9244,10622448.0],["1983-06-06",0.9244,0.9549,0.9204,0.9509,9593674.0],["1983-06-07",0.9509,0.9575,0.9403,0.9442,11823859.0],["1983-06-08",0.9416,0.9416,0.9297,0.9297,7356442.0],["1983-06-09",0.9297,0.9442,0.9204,0.9403,7000598.0],["1983-06-10",0.9416,0.9628,0.9416,0.9602,7423382.0],["1983-06-13",0.9602,0.9694,0.931,0.9549,9227261.0],["1983-06-14",0.9549,0.9827,0.9389,0.9734,12697613.0],["1983-06-15",0.9734,1.0013,0.9549,0.9999,8614224.0],["1983-06-16",1.0007,1.0246,0.9994,1.0193,15170899.0],["1983-06-17",1.01,1.01,0.9981,1.0007,4425139.0],["1983-06-20",1.0007,1.0061,0.9848,0.9875,4372291.0],["1983-06-21",0.9875,1.0007,0.9835,0.9981,10985338.0],["1983-06-22",0.9981,0.9981,0.9795,0.9795,5284800.0],["1983-06-23",0.9795,1.0114,0.9795,1.0114,6155030.0],["1983-06-24",1.0114,1.014,0.9941,1.0034,5041699.0],["1983-06-27",1.0034,1.0034,0.9769,0.9822,6944227.0],["1983-06-28",0.9822,0.9848,0.9609,0.9715,6722266.0],["1983-06-29",0.9715,0.9835,0.9503,0.9729,7832074.0],["1983-06-30",0.9729,0.9795,0.9636,0.9662,5122733.0],["1983-07-01",0.9662,0.9702,0.9609,0.9676,3110986.0],["1983-07-05",0.9583,0.9583,0.9477,0.9543,2966534.0],["1983-07-06",0.9543,0.9662,0.9463,0.9636,4291258.0],["1983-07-07",0.9636,0.9636,0.9477,0.9503,9487978.0],["1983-07-08",0.9503,0.9583,0.9503,0.9516,9459792.0],["1983-07-11",0.9516,0.953,0.9437,0.949,6172646.0],["1983-07-12",0.949,0.953,0.9224,0.9251,5157965.0],["1983-07-13",0.9251,0.9291,0.9078,0.9078,20008253.0],["1983-07-14",0.9145,0.9291,0.9145,0.9211,12232550.0],["1983-07-15",0.9211,0.9224,0.9092,0.9118,5126256.0],["1983-07-18",0.9118,0.9344,0.9105,0.9304,4326490.0],["1983-07-19",0.9317,0.9477,0.9317,0.941,4315920.0],["1983-07-20",0.9569,0.9928,0.9569,0.9915,10918397.0],["1983-07-21",0.9915,1.0061,0.9185,0.9264,24725818.0],["1983-07-22",0.9331,0.9702,0.9331,0.9636,25585478.0],["1983-07-25",0.9636,0.9808,0.9503,0.9742,11422214.0],["1983-07-26",0.9742,0.9742,0.945,0.9477,7779226.0],["1983-07-27",0.9477,0.9477,0.9105,0.9171,9005299.0],["1983-07-28",0.9171,0.9238,0.8972,0.8985,9065194.0],["1983-07-29",0.8985,0.9065,0.8813,0.9052,12465082.0],["1983-08-01",0.9052,0.9277,0.9052,0.9238,8526144.0],["1983-08-02",0.9238,0.9423,0.8999,0.9078,5320032.0],["1983-08-03",0.9078,0.9092,0.8932,0.9025,9498547.0],["1983-08-04",0.9025,0.9039,0.8786,0.8972,11756918.0],["1983-08-05",0.8972,0.8985,0.8853,0.8919,5975347.0],["1983-08-08",0.8919,0.8999,0.868,0.8707,10178525.0],["1983-08-09",0.8707,0.9025,0.8707,0.9012,10918397.0],["1983-08-10",0.8999,0.8999,0.8786,0.8946,6613046.0],["1983-08-11",0.8946,0.8999,0.88,0.8826,3843811.0],["1983-08-12",0.8826,0.8985,0.88,0.8839,5105117.0],["1983-08-15",0.8893,0.9025,0.8893,0.8972,6000010.0],["1983-08-16",0.8919,0.8919,0.8707,0.88,11894323.0],["1983-08-17",0.88,0.8919,0.8747,0.8866,8321798.0],["1983-08-18",0.8866,0.8879,0.8707,0.8747,6968890.0],["1983-08-19",0.8747,0.8813,0.8601,0.8667,10090445.0],["1983-08-22",0.8667,0.88,0.864,0.8667,6035242.0],["1983-08-23",0.8667,0.868,0.8534,0.8547,6024672.0],["1983-08-24",0.8547,0.8601,0.8295,0.8322,17048765.0],["1983-08-25",0.8322,0.8441,0.8242,0.8388,10027027.0],["1983-08-26",0.8786,0.8786,0.8362,0.8627,4655909.0],["1983-08-29",0.8627,0.8946,0.8494,0.8919,3683506.0],["1983-08-30",0.8919,0.9025,0.8839,0.8946,3250152.0],["1983-08-31",0.8946,0.9264,0.8893,0.9238,4328251.0],["1983-09-01",0.9238,0.953,0.9185,0.945,7703477.0],["1983-09-02",0.9397,0.9397,0.9291,0.937,3202589.0],["1983-09-06",0.937,0.953,0.9344,0.945,6151507.0],["1983-09-07",0.945,0.945,0.8813,0.9185,8702304.0],["1983-09-08",0.9185,0.9397,0.9158,0.9238,8603654.0],["1983-09-09",0.9238,0.9291,0.8972,0.9131,4671763.0],["1983-09-12",0.9131,0.9317,0.8839,0.8999,7035830.0],["1983-09-13",0.8999,0.8999,0.8813,0.8999,3801533.0],["1983-09-14",0.8999,0.9211,0.8999,0.9131,5524378.0],["1983-09-15",0.9141,0.9194,0.8822,0.8928,3776870.0],["1983-09-16",0.8928,0.938,0.8928,0.93,5924261.0],["1983-09-19",0.93,0.9566,0.9221,0.9513,7113341.0],["1983-09-20",0.9672,0.9832,0.9672,0.9726,7056970.0],["1983-09-21",0.9726,0.9779,0.9593,0.9619,6856147.0],["1983-09-22",0.9619,0.9726,0.946,0.9486,7375819.0],["1983-09-23",0.9486,0.9513,0.9194,0.9354,7039354.0],["1983-09-26",0.9354,0.9407,0.9247,0.93,4969474.0],["1983-09-27",0.93,0.9327,0.9141,0.9194,4587206.0],["1983-09-28",0.9194,0.93,0.9194,0.9194,3313570.0],["1983-09-29",0.9194,0.93,0.8902,0.8902,2894309.0],["1983-09-30",0.8902,0.8902,0.8716,0.8796,5496192.0],["1983-10-03",0.8796,0.9008,0.8689,0.8955,7155619.0],["1983-10-04",0.8955,0.9141,0.8663,0.8742,6849101.0],["1983-10-05",0.8742,0.9088,0.853,0.8928,8811523.0],["1983-10-06",0.8928,0.9247,0.8928,0.9168,9567250.0],["1983-10-07",0.9221,0.9486,0.9221,0.9407,9993557.0],["1983-10-10",0.9407,0.946,0.9221,0.946,4904294.0],["1983-10-11",0.9433,0.9433,0.9114,0.9194,4137998.0],["1983-10-12",0.9088,0.9088,0.8822,0.8875,7613635.0],["1983-10-13",0.8928,0.9141,0.8928,0.9035,5614219.0],["1983-10-14",0.9035,0.9221,0.9035,0.9168,5355264.0],["1983-10-17",0.9194,0.9513,0.9194,0.9354,4735181.0],["1983-10-18",0.9354,0.954,0.8583,0.8716,18394627.0],["1983-10-19",0.853,0.853,0.7786,0.8291,57144542.0],["1983-10-20",0.8291,0.8397,0.7892,0.7945,29328878.0],["1983-10-21",0.7945,0.8025,0.752,0.7866,21465096.0],["1983-10-24",0.7866,0.8052,0.7467,0.8025,18988286.0],["1983-10-25",0.8025,0.8105,0.7573,0.7626,26580782.0],["1983-10-26",0.7626,0.7839,0.7573,0.76,13944826.0],["1983-10-27",0.76,0.7812,0.752,0.7759,10083398.0],["1983-10-28",0.7759,0.7866,0.7706,0.7759,7622443.0],["1983-10-31",0.7759,0.7866,0.7493,0.752,24960110.0],["1983-11-01",0.752,0.7866,0.7414,0.7759,22113365.0],["1983-11-02",0.7759,0.8025,0.7759,0.7866,14446882.0],["1983-11-03",0.7866,0.7945,0.7733,0.7839,8513813.0],["1983-11-04",0.7839,0.7892,0.7706,0.7866,7451568.0],["1983-11-07",0.7866,0.8025,0.7812,0.7866,9183221.0],["1983-11-08",0.7866,0.7919,0.7812,0.7866,6369946.0],["1983-11-09",0.7866,0.7998,0.7812,0.7812,9132134.0],["1983-11-10",0.7812,0.7919,0.7334,0.7387,18454522.0],["1983-11-11",0.7387,0.7706,0.7281,0.768,14744592.0],["1983-11-14",0.7706,0.7945,0.7706,0.7866,10544938.0],["1983-11-15",0.7866,0.7972,0.7733,0.7786,6831485.0],["1983-11-16",0.8344,0.8689,0.8344,0.8424,34842686.0],["1983-11-17",0.8424,0.861,0.837,0.8477,15184992.0],["1983-11-18",0.8477,0.8583,0.845,0.8503,13726387.0],["1983-11-21",0.8503,0.8556,0.8397,0.845,12179702.0],["1983-11-22",0.8583,0.8742,0.8583,0.8663,14615995.0],["1983-11-23",0.8663,0.8769,0.8556,0.861,9019392.0],["1983-11-25",0.861,0.8663,0.8503,0.861,9012346.0],["1983-11-28",0.8583,0.8583,0.845,0.8503,4914864.0],["1983-11-29",0.8503,0.853,0.8424,0.8503,7486800.0],["1983-11-30",0.8503,0.8583,0.8424,0.845,9577819.0],["1983-12-01",0.8424,0.8424,0.8291,0.837,8587800.0],["1983-12-02",0.837,0.8424,0.8264,0.8344,5288323.0],["1983-12-05",0.8344,0.8663,0.8317,0.861,6227256.0],["1983-12-06",0.861,0.8636,0.853,0.8556,3866712.0],["1983-12-07",0.861,0.8875,0.861,0.8822,7513224.0],["1983-12-08",0.8822,0.8928,0.8689,0.8689,4967712.0],["1983-12-09",0.8689,0.8796,0.8583,0.8769,3903706.0],["1983-12-12",0.8769,0.8822,0.861,0.8742,2291842.0],["1983-12-13",0.8742,0.8849,0.8689,0.8716,4596014.0],["1983-12-14",0.8716,0.8742,0.845,0.8503,5818565.0],["1983-12-15",0.8513,0.8539,0.8406,0.846,6109229.0],["1983-12-16",0.8486,0.8646,0.8486,0.8619,6147984.0],["1983-12-19",0.8619,0.8805,0.8593,0.8752,4877870.0],["1983-12-20",0.8805,0.8965,0.8805,0.8885,5009990.0],["1983-12-21",0.8885,0.9071,0.8832,0.9045,9177936.0],["1983-12-22",0.9045,0.9205,0.8885,0.8992,8290090.0],["1983-12-23",0.8992,0.9071,0.8938,0.8938,3495014.0],["1983-12-27",0.8992,0.9071,0.8992,0.9071,3778632.0],["1983-12-28",0.9071,0.9098,0.8965,0.9018,2978866.0],["1983-12-29",0.8992,0.8992,0.8885,0.8992,6269534.0],["1983-12-30",0.8992,0.9018,0.8805,0.9018,2536704.0],["1984-01-03",0.9018,0.9045,0.8965,0.9018,4363483.0],["1984-01-04",0.9018,0.9258,0.8992,0.9258,8025850.0],["1984-01-05",0.9258,0.9338,0.9018,0.9178,9074002.0],["1984-01-06",0.9178,0.9231,0.9071,0.9098,9429845.0],["1984-01-09",0.9098,0.9125,0.8779,0.8832,11630083.0],["1984-01-10",0.8832,0.9018,0.8779,0.8938,11233723.0],["1984-01-11",0.8938,0.8938,0.8805,0.8859,10359970.0],["1984-01-12",0.8859,0.8965,0.8805,0.8805,12835018.0],["1984-01-13",0.8832,0.9018,0.8832,0.8938,13280702.0],["1984-01-16",0.9178,0.9417,0.9178,0.9364,20624813.0],["1984-01-17",0.9364,0.9444,0.9338,0.9364,11638891.0],["1984-01-18",0.9364,0.963,0.9231,0.9497,15761035.0],["1984-01-19",0.9524,0.9683,0.9524,0.9577,11228438.0],["1984-01-20",0.9577,0.9577,0.9204,0.9444,7071062.0],["1984-01-23",0.9417,0.9417,0.9151,0.9205,8031134.0],["1984-01-24",0.9205,0.9231,0.8992,0.8992,7597781.0],["1984-01-25",0.8992,0.9151,0.8912,0.8965,4659432.0],["1984-01-26",0.8965,0.9098,0.8619,0.8726,9561965.0],["1984-01-27",0.8726,0.8885,0.8619,0.8752,5844989.0],["1984-01-30",0.8752,0.8832,0.8406,0.8619,9021154.0],["1984-01-31",0.8619,0.8832,0.8513,0.8566,7270123.0],["1984-02-01",0.8566,0.8805,0.8433,0.8513,8272474.0],["1984-02-02",0.8513,0.8593,0.838,0.8539,13877885.0],["1984-02-03",0.8539,0.8566,0.8114,0.8247,14381702.0],["1984-02-06",0.822,0.822,0.8007,0.8087,11325326.0],["1984-02-07",0.8087,0.846,0.8061,0.838,15100435.0],["1984-02-08",0.838,0.838,0.8114,0.8194,6581338.0],["1984-02-09",0.8194,0.83,0.7901,0.814,13479763.0],["1984-02-10",0.814,0.8273,0.8061,0.8247,10185571.0],["1984-02-13",0.8247,0.8353,0.7954,0.8034,8608939.0],["1984-02-14",0.8034,0.8247,0.8034,0.8194,7123910.0],["1984-02-15",0.8194,0.8433,0.814,0.814,8159731.0],["1984-02-16",0.7901,0.7901,0.7715,0.7768,30621893.0],["1984-02-17",0.7768,0.7768,0.7449,0.7582,19601323.0],["1984-02-21",0.7582,0.7635,0.7449,0.7555,7497370.0],["1984-02-22",0.7555,0.7662,0.7422,0.7582,6303005.0],["1984-02-23",0.7582,0.7662,0.7449,0.7608,14320046.0],["1984-02-24",0.7608,0.8087,0.7449,0.8087,9258970.0],["1984-02-27",0.8061,0.8061,0.7795,0.7901,7634774.0],["1984-02-28",0.7848,0.7848,0.7608,0.7635,8887272.0],["1984-02-29",0.7635,0.7741,0.7475,0.7529,12741653.0],["1984-03-01",0.7555,0.7874,0.7555,0.7848,5834419.0],["1984-03-02",0.7848,0.8007,0.7741,0.7795,8270712.0],["1984-03-05",0.7768,0.7768,0.7555,0.7715,4872586.0],["1984-03-06",0.7715,0.7741,0.7475,0.7475,4488557.0],["1984-03-07",0.7475,0.7475,0.7183,0.7342,9172651.0],["1984-03-08",0.7342,0.7475,0.7316,0.7342,6498542.0],["1984-03-09",0.7342,0.7369,0.7236,0.7263,6919565.0],["1984-03-12",0.7263,0.7715,0.7263,0.7662,6674702.0],["1984-03-13",0.7741,0.8034,0.7741,0.7928,15059918.0],["1984-03-14",0.7928,0.8007,0.7821,0.7874,11899608.0],["1984-03-15",0.7884,0.7991,0.7804,0.7911,7867306.0],["1984-03-16",0.8044,0.831,0.8044,0.815,13571366.0],["1984-03-19",0.7964,0.7964,0.7857,0.7884,5638882.0],["1984-03-20",0.7884,0.8017,0.7884,0.7964,6702888.0],["1984-03-21",0.7964,0.8017,0.7804,0.7857,5513808.0],["1984-03-22",0.7804,0.7804,0.7591,0.7618,5929546.0],["1984-03-23",0.7618,0.7644,0.7431,0.7511,6516158.0],["1984-03-26",0.7511,0.7538,0.7351,0.7351,5367595.0],["1984-03-27",0.7351,0.7458,0.7245,0.7405,7278931.0],["1984-03-28",0.7538,0.7857,0.7538,0.7857,6322382.0],["1984-03-29",0.7857,0.7937,0.7671,0.7698,3975931.0],["1984-03-30",0.7698,0.7857,0.7618,0.7857,3998832.0],["1984-04-02",0.7857,0.7991,0.7644,0.7644,7252507.0],["1984-04-03",0.7644,0.7698,0.7511,0.7538,6213163.0],["1984-04-04",0.7484,0.7484,0.7138,0.7165,20517355.0],["1984-04-05",0.7165,0.7298,0.6632,0.6739,25985362.0],["1984-04-06",0.6739,0.7191,0.6712,0.7138,15112766.0],["1984-04-09",0.7138,0.7191,0.6925,0.7085,6174408.0],["1984-04-10",0.7085,0.7298,0.7085,0.7085,6042288.0],["1984-04-11",0.7085,0.7138,0.6978,0.7085,6329429.0],["1984-04-12",0.7085,0.7458,0.6978,0.7431,11564904.0],["1984-04-13",0.7431,0.7618,0.7351,0.7538,15748704.0],["1984-04-16",0.7538,0.7538,0.7325,0.7431,9074002.0],["1984-04-17",0.7431,0.7511,0.7378,0.7378,8457442.0],["1984-04-18",0.7378,0.7458,0.7271,0.7325,5143872.0],["1984-04-19",0.7325,0.7458,0.7191,0.7458,5172058.0],["1984-04-23",0.7458,0.7538,0.7351,0.7405,3709930.0],["1984-04-24",0.7405,0.7618,0.7325,0.7484,6096898.0],["1984-04-25",0.7484,0.815,0.7458,0.7458,5180866.0],["1984-04-26",0.7484,0.7777,0.7484,0.7698,8312990.0],["1984-04-27",0.7698,0.7804,0.7644,0.7724,6376992.0],["1984-04-30",0.7724,0.7884,0.7671,0.7884,5087501.0],["1984-05-01",0.7884,0.8044,0.7777,0.7884,7241938.0],["1984-05-02",0.7884,0.7911,0.7591,0.7618,7206706.0],["1984-05-03",0.7618,0.7644,0.7351,0.7484,9223738.0],["1984-05-04",0.7484,0.7484,0.7138,0.7165,18024691.0],["1984-05-07",0.7165,0.7351,0.7085,0.7351,10999430.0],["1984-05-08",0.7351,0.7484,0.7298,0.7431,6591907.0],["1984-05-09",0.7431,0.7511,0.7351,0.7431,9819158.0],["1984-05-10",0.7431,0.7431,0.7245,0.7378,6537298.0],["1984-05-11",0.7378,0.7378,0.7218,0.7325,4803883.0],["1984-05-14",0.7325,0.7458,0.7245,0.7431,4169707.0],["1984-05-15",0.7431,0.7591,0.7405,0.7458,6650040.0],["1984-05-16",0.7511,0.7724,0.7511,0.7618,13872600.0],["1984-05-17",0.7618,0.7671,0.7458,0.7538,8705827.0],["1984-05-18",0.7538,0.7564,0.7351,0.7431,6863194.0],["1984-05-21",0.7431,0.7564,0.7378,0.7458,7847928.0],["1984-05-22",0.7458,0.7591,0.7218,0.7351,7654152.0],["1984-05-23",0.7351,0.7405,0.7138,0.7165,9738125.0],["1984-05-24",0.7165,0.7218,0.7032,0.7032,8903126.0],["1984-05-25",0.7058,0.7298,0.7058,0.7058,6822677.0],["1984-05-29",0.7058,0.7112,0.6952,0.7058,6894902.0],["1984-05-30",0.7058,0.7511,0.6952,0.7271,9450984.0],["1984-05-31",0.7298,0.7484,0.7298,0.7458,6144461.0],["1984-06-01",0.7458,0.7698,0.7458,0.7591,6857909.0],["1984-06-04",0.7591,0.7698,0.7538,0.7591,7448045.0],["1984-06-05",0.7591,0.7751,0.7511,0.7538,7051685.0],["1984-06-06",0.7538,0.7591,0.7431,0.7484,5510285.0],["1984-06-07",0.7484,0.7618,0.7484,0.7591,7722854.0],["1984-06-08",0.7644,0.7751,0.7644,0.7671,7477992.0],["1984-06-11",0.7671,0.7671,0.7511,0.7538,3320616.0],["1984-06-12",0.7431,0.7431,0.7245,0.7378,10018219.0],["1984-06-13",0.7378,0.7484,0.7351,0.7405,4398715.0],["1984-06-14",0.7414,0.7441,0.7227,0.7281,5807995.0],["1984-06-15",0.7281,0.7361,0.7174,0.7174,6787445.0],["1984-06-18",0.7201,0.7601,0.7201,0.7574,8566661.0],["1984-06-19",0.7574,0.7734,0.7547,0.7574,7654152.0],["1984-06-20",0.7574,0.7894,0.7467,0.7894,11337658.0],["1984-06-21",0.7894,0.7921,0.7734,0.7761,13583698.0],["1984-06-22",0.7761,0.7841,0.7734,0.7734,4544928.0],["1984-06-25",0.7734,0.7868,0.7734,0.7814,6003533.0],["1984-06-26",0.7814,0.8001,0.7788,0.7868,8249573.0],["1984-06-27",0.7868,0.7974,0.7788,0.7841,6764544.0],["1984-06-28",0.7841,0.7868,0.7681,0.7788,5725200.0],["1984-06-29",0.7788,0.7921,0.7734,0.7788,8332368.0],["1984-07-02",0.7788,0.7868,0.7734,0.7841,2841461.0],["1984-07-03",0.7841,0.7948,0.7814,0.7894,4580160.0],["1984-07-05",0.7894,0.8028,0.7894,0.7974,6019387.0],["1984-07-06",0.7894,0.7894,0.7681,0.7681,9595435.0],["1984-07-09",0.7681,0.7841,0.7521,0.7788,7099248.0],["1984-07-10",0.7788,0.7868,0.7601,0.7707,7056970.0],["1984-07-11",0.7707,0.7788,0.7681,0.7707,10254274.0],["1984-07-12",0.7707,0.7707,0.7281,0.7467,10328261.0],["1984-07-13",0.7467,0.7521,0.7307,0.7307,6486211.0],["1984-07-16",0.7307,0.7387,0.7147,0.7307,10046405.0],["1984-07-17",0.7307,0.7574,0.7254,0.7574,4668240.0],["1984-07-18",0.7574,0.7601,0.7441,0.7467,3974170.0],["1984-07-19",0.7467,0.7494,0.7307,0.7414,3995309.0],["1984-07-20",0.7414,0.7414,0.7201,0.7307,4634770.0],["1984-07-23",0.7307,0.7441,0.7147,0.7441,7358203.0],["1984-07-24",0.7441,0.7521,0.7387,0.7441,7516747.0],["1984-07-25",0.7441,0.7547,0.7254,0.7441,11612467.0],["1984-07-26",0.7441,0.7681,0.7441,0.7654,8894318.0],["1984-07-27",0.7681,0.7841,0.7681,0.7761,5272469.0],["1984-07-30",0.7761,0.7788,0.7627,0.7654,5520854.0],["1984-07-31",0.7654,0.7788,0.7574,0.7788,5624789.0],["1984-08-01",0.7894,0.8134,0.7894,0.8081,16999440.0],["1984-08-02",0.8188,0.8561,0.8188,0.8428,24891408.0],["1984-08-03",0.8641,0.8934,0.8641,0.8694,27128640.0],["1984-08-06",0.8694,0.8961,0.8534,0.8694,18620112.0],["1984-08-07",0.8694,0.9041,0.8508,0.8908,15271310.0],["1984-08-08",0.8908,0.9121,0.8801,0.8801,15031733.0],["1984-08-09",0.8801,0.9254,0.8774,0.9148,19606608.0],["1984-08-10",0.9148,0.9441,0.9094,0.9121,17517350.0],["1984-08-13",0.9121,0.9174,0.8801,0.9121,9012346.0],["1984-08-14",0.9121,0.9361,0.8668,0.8828,9458030.0],["1984-08-15",0.8828,0.9174,0.8721,0.8854,10375824.0],["1984-08-16",0.8614,0.8614,0.8321,0.8454,29580787.0],["1984-08-17",0.8481,0.8588,0.8481,0.8534,13358213.0],["1984-08-20",0.8534,0.8534,0.8428,0.8534,10449811.0],["1984-08-21",0.8534,0.8748,0.8481,0.8668,21790992.0],["1984-08-22",0.8668,0.8721,0.8481,0.8534,16106309.0],["1984-08-23",0.8534,0.8854,0.8481,0.8774,13812706.0],["1984-08-24",0.8774,0.8854,0.8614,0.8641,5866128.0],["1984-08-27",0.8614,0.8614,0.8454,0.8508,9126850.0],["1984-08-28",0.8508,0.8614,0.8508,0.8561,5154442.0],["1984-08-29",0.8561,0.8694,0.8561,0.8668,6095136.0],["1984-08-30",0.8668,0.8668,0.8428,0.8428,5379926.0],["1984-08-31",0.8428,0.8481,0.8054,0.8374,12533784.0],["1984-09-04",0.8374,0.8374,0.8268,0.8374,3244867.0],["1984-09-05",0.8321,0.8321,0.8161,0.8241,5228429.0],["1984-09-06",0.8241,0.8374,0.8108,0.8188,5598365.0],["1984-09-07",0.8188,0.8188,0.7894,0.8028,5857320.0],["1984-09-10",0.8028,0.8161,0.7921,0.8054,5462722.0],["1984-09-11",0.8054,0.8401,0.8054,0.8241,9956563.0],["1984-09-12",0.8241,0.8241,0.8001,0.8028,10240181.0],["1984-09-13",0.8039,0.8253,0.7906,0.8253,9354096.0],["1984-09-14",0.8333,0.8547,0.8333,0.836,17721696.0],["1984-09-17",0.836,0.8413,0.828,0.836,8540237.0],["1984-09-18",0.8333,0.8333,0.8093,0.8093,10404010.0],["1984-09-19",0.8093,0.868,0.8039,0.8146,8394024.0],["1984-09-20",0.8146,0.8253,0.8066,0.8093,7136242.0],["1984-09-21",0.8093,0.8173,0.7826,0.7852,8133307.0],["1984-09-24",0.7852,0.8093,0.7799,0.7906,6502066.0],["1984-09-25",0.7906,0.8013,0.7799,0.7959,6637709.0],["1984-09-26",0.7959,0.82,0.7906,0.8146,8612462.0],["1984-09-27",0.8146,0.8253,0.8066,0.8119,7925438.0],["1984-09-28",0.8119,0.8173,0.7959,0.7986,4462133.0],["1984-10-01",0.7986,0.7986,0.7879,0.7906,2918971.0],["1984-10-02",0.7906,0.8066,0.7719,0.7772,4367006.0],["1984-10-03",0.7772,0.7799,0.7478,0.7639,8550806.0],["1984-10-04",0.7639,0.7719,0.7612,0.7665,4451563.0],["1984-10-05",0.7665,0.7719,0.7585,0.7585,5783333.0],["1984-10-08",0.7532,0.7532,0.7345,0.7452,5244283.0],["1984-10-09",0.7452,0.7612,0.7425,0.7478,16222574.0],["1984-10-10",0.7478,0.7719,0.7478,0.7719,7567834.0],["1984-10-11",0.7745,0.7959,0.7745,0.7799,9655330.0],["1984-10-12",0.7799,0.7852,0.7692,0.7692,10983576.0],["1984-10-15",0.7719,0.8093,0.7719,0.7932,5799187.0],["1984-10-16",0.7932,0.8119,0.7852,0.7879,5929546.0],["1984-10-17",0.7879,0.7906,0.7639,0.7826,7067539.0],["1984-10-18",0.7826,0.828,0.7692,0.828,9762787.0],["1984-10-19",0.828,0.8493,0.8066,0.8173,14163264.0],["1984-10-22",0.8173,0.8253,0.8066,0.8146,5709346.0],["1984-10-23",0.8173,0.8333,0.8173,0.828,7337064.0],["1984-10-24",0.828,0.8467,0.8173,0.8386,10412818.0],["1984-10-25",0.8333,0.8333,0.7959,0.7986,6391085.0],["1984-10-26",0.7906,0.7906,0.7665,0.7719,9429845.0],["1984-10-29",0.7719,0.7719,0.7559,0.7585,6431602.0],["1984-10-30",0.7639,0.7906,0.7639,0.7826,8233718.0],["1984-10-31",0.7826,0.7879,0.7692,0.7745,5684683.0],["1984-11-01",0.7772,0.7959,0.7772,0.7879,9352334.0],["1984-11-02",0.7879,0.8039,0.7799,0.7826,5221382.0],["1984-11-05",0.7826,0.7932,0.7772,0.7906,4576637.0],["1984-11-06",0.7906,0.8119,0.7906,0.8119,11115696.0],["1984-11-07",0.8119,0.8146,0.7932,0.7959,10624210.0],["1984-11-08",0.7612,0.7612,0.7265,0.7585,26829168.0],["1984-11-09",0.7585,0.7719,0.7265,0.7345,22971264.0],["1984-11-12",0.7291,0.7291,0.7131,0.7265,11721686.0],["1984-11-13",0.7265,0.7398,0.7265,0.7318,10564315.0],["1984-11-14",0.7318,0.7398,0.7211,0.7265,9357619.0],["1984-11-15",0.7265,0.7265,0.7131,0.7211,10969483.0],["1984-11-16",0.7211,0.7211,0.7078,0.7104,7837358.0],["1984-11-19",0.7104,0.7104,0.6811,0.6864,18074016.0],["1984-11-20",0.6864,0.6998,0.6837,0.6891,15664147.0],["1984-11-21",0.6891,0.7024,0.6864,0.6971,12082814.0],["1984-11-23",0.6971,0.7185,0.6971,0.7158,9893146.0],["1984-11-26",0.7158,0.7265,0.7158,0.7185,10425149.0],["1984-11-27",0.7185,0.7372,0.7158,0.7318,10581931.0],["1984-11-28",0.7291,0.7291,0.7051,0.7104,8180870.0],["1984-11-29",0.7078,0.7078,0.6971,0.7051,7530840.0],["1984-11-30",0.7051,0.7131,0.6971,0.7024,7555502.0],["1984-12-03",0.7024,0.7078,0.6944,0.6944,8992968.0],["1984-12-04",0.6944,0.7078,0.6918,0.7024,5746339.0],["1984-12-05",0.7024,0.7051,0.6891,0.6998,4467418.0],["1984-12-06",0.6998,0.7158,0.6891,0.7104,6683510.0],["1984-12-07",0.7131,0.7265,0.7131,0.7158,9336480.0],["1984-12-10",0.7158,0.7265,0.7131,0.7185,5249568.0],["1984-12-11",0.7185,0.7265,0.7185,0.7211,5194958.0],["1984-12-12",0.7211,0.7265,0.7158,0.7158,4742227.0],["1984-12-13",0.7143,0.7143,0.6849,0.6902,4983566.0],["1984-12-14",0.6902,0.7063,0.6902,0.6982,5261899.0],["1984-12-17",0.6982,0.7036,0.6929,0.7036,6664133.0],["1984-12-18",0.7036,0.733,0.6982,0.733,11890800.0],["1984-12-19",0.7357,0.7651,0.7357,0.7491,12701136.0],["1984-12-20",0.7491,0.7491,0.733,0.7357,6995314.0],["1984-12-21",0.733,0.733,0.7089,0.7303,10895496.0],["1984-12-24",0.7303,0.7437,0.725,0.7437,3426312.0],["1984-12-26",0.7437,0.7437,0.7357,0.741,1442750.0],["1984-12-27",0.741,0.7464,0.725,0.733,2512042.0],["1984-12-28",0.733,0.733,0.7196,0.7277,6040526.0],["1984-12-31",0.7277,0.7303,0.725,0.725,5506762.0],["1985-01-02",0.725,0.733,0.7196,0.725,4555498.0],["1985-01-03",0.725,0.7437,0.7223,0.725,7317686.0],["1985-01-04",0.725,0.7303,0.7196,0.7196,4856731.0],["1985-01-07",0.7196,0.7303,0.7196,0.7223,4553736.0],["1985-01-08",0.7223,0.7357,0.7223,0.733,4844400.0],["1985-01-09",0.733,0.7517,0.7303,0.741,9866722.0],["1985-01-10",0.7437,0.7812,0.7437,0.7812,13212000.0],["1985-01-11",0.7758,0.7758,0.7491,0.7678,24151536.0],["1985-01-14",0.7678,0.7919,0.7651,0.7865,20135088.0],["1985-01-15",0.7865,0.7999,0.7865,0.7945,25085184.0],["1985-01-16",0.7945,0.8079,0.7919,0.7945,17845008.0],["1985-01-17",0.7678,0.7678,0.7517,0.7651,18620112.0],["1985-01-18",0.7651,0.7678,0.7571,0.7598,7035830.0],["1985-01-21",0.7598,0.7838,0.7517,0.7785,11927794.0],["1985-01-22",0.7785,0.7919,0.7464,0.7517,29647728.0],["1985-01-23",0.7517,0.7598,0.7063,0.725,51773424.0],["1985-01-24",0.733,0.7571,0.733,0.741,24838560.0],["1985-01-25",0.7464,0.7705,0.7464,0.7651,13613645.0],["1985-01-28",0.7678,0.7838,0.7678,0.7758,11896085.0],["1985-01-29",0.7758,0.7972,0.7624,0.7919,10995907.0],["1985-01-30",0.7919,0.824,0.7865,0.8106,25543200.0],["1985-01-31",0.8106,0.8106,0.7972,0.8026,8300659.0],["1985-02-01",0.8026,0.8026,0.7865,0.7892,15301258.0],["1985-02-04",0.7892,0.816,0.7812,0.8133,11059325.0],["1985-02-05",0.8133,0.8213,0.7972,0.8079,13231378.0],["1985-02-06",0.8079,0.8106,0.7972,0.8052,9195552.0],["1985-02-07",0.8079,0.8213,0.8079,0.8213,10051690.0],["1985-02-08",0.8213,0.8293,0.8133,0.824,16363502.0],["1985-02-11",0.824,0.8293,0.7999,0.8052,6933658.0],["1985-02-12",0.7999,0.7999,0.7758,0.7812,19324752.0],["1985-02-13",0.7812,0.7892,0.7705,0.7812,16854989.0],["1985-02-14",0.7945,0.8133,0.7945,0.7972,18884352.0],["1985-02-15",0.7972,0.7972,0.7785,0.7812,8741059.0],["1985-02-19",0.7812,0.7838,0.7731,0.7731,9204360.0],["1985-02-20",0.7812,0.8133,0.7812,0.8052,14237251.0],["1985-02-21",0.8052,0.8186,0.8026,0.8079,11154451.0],["1985-02-22",0.8052,0.8052,0.7865,0.7919,6181454.0],["1985-02-25",0.7919,0.8213,0.7865,0.8213,8235480.0],["1985-02-26",0.8213,0.8267,0.8052,0.8079,11170306.0],["1985-02-27",0.7999,0.7999,0.7785,0.7838,8929550.0],["1985-02-28",0.7838,0.7945,0.7812,0.7919,7398720.0],["1985-03-01",0.7919,0.824,0.7919,0.8079,12984754.0],["1985-03-04",0.8079,0.8079,0.7838,0.7919,8947166.0],["1985-03-05",0.7919,0.8052,0.7838,0.7972,8154446.0],["1985-03-06",0.7972,0.8026,0.7812,0.7865,11246054.0],["1985-03-07",0.7812,0.7812,0.7651,0.7705,17616000.0],["1985-03-08",0.7705,0.7758,0.7544,0.7571,14126270.0],["1985-03-11",0.7571,0.7758,0.7491,0.7678,8017042.0],["1985-03-12",0.7678,0.7731,0.7517,0.7544,8853802.0],["1985-03-13",0.741,0.741,0.7089,0.7196,19201440.0],["1985-03-14",0.7208,0.7369,0.7155,0.7208,13465670.0],["1985-03-15",0.7208,0.7396,0.7181,0.7208,8536714.0],["1985-03-18",0.7208,0.7342,0.7128,0.7181,9958325.0],["1985-03-19",0.7181,0.7342,0.7101,0.7235,10606594.0],["1985-03-20",0.7235,0.7235,0.7021,0.7181,13735195.0],["1985-03-21",0.7181,0.7342,0.7128,0.7155,8423971.0],["1985-03-22",0.7155,0.7235,0.7074,0.7074,6542582.0],["1985-03-25",0.7074,0.7074,0.694,0.7047,8767483.0],["1985-03-26",0.7047,0.7289,0.7021,0.7235,7428667.0],["1985-03-27",0.7235,0.7396,0.7235,0.7342,7078109.0],["1985-03-28",0.7342,0.7423,0.7289,0.7289,8739298.0],["1985-03-29",0.7289,0.7369,0.7235,0.7289,6413986.0],["1985-04-01",0.7289,0.7396,0.7262,0.7369,6292435.0],["1985-04-02",0.7369,0.7476,0.7342,0.7423,5524378.0],["1985-04-03",0.7396,0.7396,0.7155,0.7181,8823854.0],["1985-04-04",0.7181,0.7262,0.7021,0.7262,8853802.0],["1985-04-08",0.7262,0.7342,0.7101,0.7128,4666478.0],["1985-04-09",0.7128,0.7155,0.7074,0.7101,6945989.0],["1985-04-10",0.7101,0.7262,0.7101,0.7128,9380520.0],["1985-04-11",0.7155,0.7315,0.7155,0.7289,11409883.0],["1985-04-12",0.7289,0.7396,0.7262,0.7369,6590146.0],["1985-04-15",0.7369,0.7476,0.7315,0.7449,5293608.0],["1985-04-16",0.7449,0.753,0.7369,0.7503,6003533.0],["1985-04-17",0.7503,0.7503,0.7289,0.7449,11439830.0],["1985-04-18",0.7449,0.753,0.7315,0.7342,5686445.0],["1985-04-19",0.7342,0.7423,0.7289,0.7369,5320032.0],["1985-04-22",0.7315,0.7315,0.7074,0.7155,6255442.0],["1985-04-23",0.7155,0.7262,0.7047,0.7262,12220219.0],["1985-04-24",0.7262,0.7342,0.7181,0.7289,8392262.0],["1985-04-25",0.7289,0.7369,0.7181,0.7181,7252507.0],["1985-04-26",0.7181,0.7289,0.7074,0.7074,6033480.0],["1985-04-29",0.7074,0.7074,0.6887,0.6887,7927200.0],["1985-04-30",0.6887,0.6913,0.6699,0.6806,15176184.0],["1985-05-01",0.6806,0.6887,0.6753,0.6806,12232550.0],["1985-05-02",0.6806,0.6967,0.6806,0.6913,14734022.0],["1985-05-03",0.6913,0.6994,0.6887,0.694,6981221.0],["1985-05-06",0.694,0.7074,0.694,0.6967,4388146.0],["1985-05-07",0.6967,0.7074,0.6967,0.7021,6713458.0],["1985-05-08",0.7021,0.7047,0.6887,0.6994,29436336.0],["1985-05-09",0.6994,0.6994,0.6887,0.6994,11473301.0],["1985-05-10",0.7074,0.7423,0.7074,0.7289,20434560.0],["1985-05-13",0.7315,0.7476,0.7315,0.7423,8503243.0],["1985-05-14",0.7423,0.7476,0.7208,0.7289,7728139.0],["1985-05-15",0.7289,0.7396,0.7181,0.7289,5256614.0],["1985-05-16",0.7262,0.7262,0.6967,0.7047,19588992.0],["1985-05-17",0.7101,0.7449,0.7101,0.7315,16455106.0],["1985-05-20",0.7342,0.7744,0.7342,0.7717,20963040.0],["1985-05-21",0.7717,0.7717,0.7289,0.7342,25155648.0],["1985-05-22",0.7342,0.7342,0.6994,0.7128,31937808.0],["1985-05-23",0.7128,0.7155,0.6753,0.686,20240784.0],["1985-05-24",0.686,0.7101,0.6806,0.7074,13934256.0],["1985-05-28",0.7101,0.7262,0.7101,0.7262,12602486.0],["1985-05-29",0.7262,0.7342,0.7155,0.7208,8431018.0],["1985-05-30",0.7208,0.7262,0.7047,0.7101,8850278.0],["1985-05-31",0.7101,0.7208,0.7021,0.7128,8279520.0],["1985-06-03",0.7181,0.7315,0.7181,0.7262,10749283.0],["1985-06-04",0.7262,0.7342,0.7208,0.7315,7502654.0],["1985-06-05",0.7315,0.7449,0.7021,0.7021,16708776.0],["1985-06-06",0.7021,0.7315,0.686,0.7315,13631261.0],["1985-06-07",0.7315,0.7315,0.7074,0.7101,7555502.0],["1985-06-10",0.7101,0.7289,0.7074,0.7289,6766306.0],["1985-06-11",0.7289,0.7423,0.7181,0.7289,25455120.0],["1985-06-12",0.7289,0.7369,0.7208,0.7262,12126854.0],["1985-06-13",0.7166,0.7166,0.6952,0.7005,14142125.0],["1985-06-14",0.7005,0.7166,0.7005,0.7139,16153872.0],["1985-06-17",0.7113,0.7113,0.6817,0.6871,17527920.0],["1985-06-18",0.6871,0.6952,0.679,0.6925,13965965.0],["1985-06-19",0.6925,0.7086,0.6871,0.6978,9221976.0],["1985-06-20",0.6978,0.7059,0.6925,0.7005,9465077.0],["1985-06-21",0.7005,0.7354,0.6978,0.7327,12554923.0],["1985-06-24",0.7327,0.7515,0.722,0.7435,11145643.0],["1985-06-25",0.7461,0.7623,0.7461,0.7515,14820341.0],["1985-06-26",0.7515,0.7596,0.7515,0.7569,7315925.0],["1985-06-27",0.7569,0.7623,0.7435,0.7488,8001187.0],["1985-06-28",0.7488,0.7542,0.7408,0.7515,7751040.0],["1985-07-01",0.7515,0.773,0.7488,0.7703,6931896.0],["1985-07-02",0.7703,0.7703,0.7623,0.7649,5978870.0],["1985-07-03",0.7649,0.7703,0.7596,0.7676,6216686.0],["1985-07-05",0.7676,0.7784,0.7676,0.7757,9669422.0],["1985-07-08",0.773,0.773,0.7596,0.7676,8598370.0],["1985-07-09",0.7676,0.7676,0.7542,0.7542,6364661.0],["1985-07-10",0.7542,0.7623,0.7488,0.7623,8647694.0],["1985-07-11",0.7623,0.773,0.7596,0.773,7849690.0],["1985-07-12",0.773,0.7784,0.7676,0.7676,4493842.0],["1985-07-15",0.7676,0.7864,0.7596,0.7676,6371707.0],["1985-07-16",0.7676,0.7998,0.7676,0.7918,8161493.0],["1985-07-17",0.8025,0.8213,0.8025,0.8079,21315360.0],["1985-07-18",0.8079,0.8159,0.7837,0.7837,14728738.0],["1985-07-19",0.7837,0.7971,0.7757,0.7971,6012341.0],["1985-07-22",0.7971,0.8132,0.7891,0.8132,5619504.0],["1985-07-23",0.8132,0.832,0.8052,0.8079,15576067.0],["1985-07-24",0.8052,0.8052,0.7864,0.7971,9581342.0],["1985-07-25",0.7971,0.8159,0.7918,0.8132,8364077.0],["1985-07-26",0.8132,0.8132,0.7998,0.8079,6981221.0],["1985-07-29",0.8079,0.8079,0.7971,0.7998,10648872.0],["1985-07-30",0.7998,0.8079,0.7971,0.8025,8025850.0],["1985-07-31",0.8025,0.8159,0.8025,0.8132,5963016.0],["1985-08-01",0.8132,0.8294,0.8079,0.824,11128027.0],["1985-08-02",0.824,0.8294,0.8186,0.824,4932480.0],["1985-08-05",0.824,0.824,0.7998,0.8052,9007061.0],["1985-08-06",0.8052,0.8079,0.7864,0.7891,13079880.0],["1985-08-07",0.7891,0.7971,0.7837,0.7891,8533190.0],["1985-08-08",0.7891,0.7945,0.7623,0.7784,13416346.0],["1985-08-09",0.7784,0.7837,0.7703,0.7837,10631256.0],["1985-08-12",0.7837,0.7918,0.7676,0.773,10187333.0],["1985-08-13",0.773,0.7864,0.7676,0.7784,7039354.0],["1985-08-14",0.7784,0.7945,0.7757,0.7864,6864955.0],["1985-08-15",0.7864,0.7918,0.773,0.7757,7571357.0],["1985-08-16",0.773,0.773,0.7623,0.7649,8802715.0],["1985-08-19",0.7649,0.7649,0.7542,0.7596,8418686.0],["1985-08-20",0.7596,0.7676,0.7542,0.7623,13139774.0],["1985-08-21",0.7649,0.7757,0.7649,0.773,12382286.0],["1985-08-22",0.773,0.7864,0.7703,0.773,9864960.0],["1985-08-23",0.7703,0.7703,0.7649,0.7676,4308874.0],["1985-08-26",0.7676,0.7864,0.7623,0.781,5552563.0],["1985-08-27",0.781,0.7918,0.7784,0.7837,4419854.0],["1985-08-28",0.7837,0.7891,0.7757,0.7837,4129190.0],["1985-08-29",0.781,0.781,0.773,0.7784,3870235.0],["1985-08-30",0.7784,0.7784,0.7596,0.7623,5378165.0],["1985-09-03",0.7623,0.7676,0.7569,0.7623,5897837.0],["1985-09-04",0.7623,0.7649,0.7488,0.7488,10634779.0],["1985-09-05",0.7461,0.7461,0.73,0.73,13058741.0],["1985-09-06",0.73,0.7408,0.7247,0.7381,11503248.0],["1985-09-09",0.7381,0.7515,0.7381,0.7435,8307706.0],["1985-09-10",0.7435,0.7435,0.73,0.7354,7678814.0],["1985-09-11",0.7354,0.7354,0.7113,0.7247,8749867.0],["1985-09-12",0.7232,0.7232,0.7097,0.7124,9658853.0],["1985-09-13",0.7124,0.7178,0.6963,0.707,8600131.0],["1985-09-16",0.707,0.7097,0.699,0.7044,5785094.0],["1985-09-17",0.7044,0.7151,0.699,0.7124,8589562.0],["1985-09-18",0.7124,0.7259,0.7044,0.7205,6429840.0],["1985-09-19",0.7205,0.7339,0.7097,0.7178,20170320.0],["1985-09-20",0.7178,0.7178,0.6963,0.6963,7241938.0],["1985-09-23",0.7017,0.7205,0.7017,0.7017,13220808.0],["1985-09-24",0.7017,0.7044,0.6802,0.6855,15681763.0],["1985-09-25",0.6855,0.699,0.6828,0.6882,8041704.0],["1985-09-26",0.6882,0.7044,0.6802,0.6963,9139181.0],["1985-09-30",0.6963,0.699,0.6882,0.699,7872590.0],["1985-10-01",0.7017,0.7097,0.7017,0.7097,10146816.0],["1985-10-02",0.7097,0.7151,0.6963,0.699,9371712.0],["1985-10-03",0.699,0.699,0.6909,0.6963,17499734.0],["1985-10-04",0.6963,0.6963,0.6775,0.6882,8099837.0],["1985-10-07",0.6882,0.6882,0.6667,0.6667,10111584.0],["1985-10-08",0.6667,0.6748,0.6291,0.6398,22689408.0],["1985-10-09",0.6398,0.6533,0.6371,0.6398,17598384.0],["1985-10-10",0.6398,0.6398,0.621,0.6291,14328854.0],["1985-10-11",0.6291,0.6506,0.6264,0.6452,13826798.0],["1985-10-14",0.6452,0.6667,0.6452,0.6667,6045811.0],["1985-10-15",0.6667,0.6802,0.6479,0.656,11179114.0],["1985-10-16",0.656,0.656,0.6345,0.6479,9879053.0],["1985-10-17",0.6479,0.6587,0.6371,0.6425,7941293.0],["1985-10-18",0.6425,0.6452,0.6183,0.6291,8272474.0],["1985-10-21",0.6291,0.6425,0.6264,0.6371,10162670.0],["1985-10-22",0.6398,0.6667,0.6398,0.6533,10243704.0],["1985-10-23",0.6587,0.6775,0.6587,0.6748,12544354.0],["1985-10-24",0.6748,0.6882,0.6694,0.6802,10389917.0],["1985-10-25",0.6775,0.6775,0.6613,0.6613,7610112.0],["1985-10-28",0.6587,0.6587,0.6452,0.6533,9896669.0],["1985-10-29",0.656,0.6667,0.656,0.656,8529667.0],["1985-10-30",0.656,0.656,0.6425,0.6506,9584866.0],["1985-10-31",0.6506,0.6613,0.6479,0.6506,7432190.0],["1985-11-01",0.6506,0.6533,0.6371,0.6452,8540237.0],["1985-11-04",0.6452,0.6506,0.6398,0.6479,8441587.0],["1985-11-05",0.6479,0.6694,0.6479,0.6667,8901365.0],["1985-11-06",0.6721,0.7205,0.6721,0.6936,16810949.0],["1985-11-07",0.6936,0.7017,0.6882,0.6936,16233144.0],["1985-11-08",0.6936,0.6936,0.6802,0.6882,8931312.0],["1985-11-11",0.6882,0.6963,0.6802,0.6963,9549634.0],["1985-11-12",0.699,0.7205,0.699,0.7097,16671782.0],["1985-11-13",0.7097,0.7097,0.699,0.7044,6789206.0],["1985-11-14",0.707,0.7205,0.707,0.7178,8439826.0],["1985-11-15",0.7178,0.7178,0.7017,0.707,7019976.0],["1985-11-18",0.707,0.7151,0.6936,0.7151,9953040.0],["1985-11-19",0.7259,0.7527,0.7259,0.7527,18849120.0],["1985-11-20",0.7527,0.7527,0.7339,0.7366,9965371.0],["1985-11-21",0.7366,0.7554,0.7366,0.7527,11741064.0],["1985-11-22",0.7527,0.7581,0.7447,0.7554,7944816.0],["1985-11-25",0.7554,0.7554,0.7366,0.7366,8429256.0],["1985-11-26",0.7366,0.7447,0.7366,0.7393,5196720.0],["1985-11-27",0.7393,0.7662,0.7393,0.7635,7828550.0],["1985-11-29",0.7635,0.7743,0.7635,0.7716,7719331.0],["1985-12-02",0.7716,0.7743,0.7635,0.7635,9258970.0],["1985-12-03",0.7635,0.7689,0.7554,0.7608,7648867.0],["1985-12-04",0.7608,0.785,0.7527,0.785,13775712.0],["1985-12-05",0.785,0.7958,0.7769,0.7796,13865554.0],["1985-12-06",0.7796,0.7877,0.7689,0.7743,8748106.0],["1985-12-09",0.7877,0.8011,0.7877,0.7931,14147410.0],["1985-12-10",0.7931,0.8092,0.7877,0.8065,13870838.0],["1985-12-11",0.8065,0.8173,0.8038,0.8092,10566077.0],["1985-12-12",0.8104,0.8131,0.7996,0.8104,9452746.0],["1985-12-13",0.8104,0.8373,0.805,0.8185,16478006.0],["1985-12-16",0.8185,0.8346,0.8131,0.8212,13027032.0],["1985-12-17",0.8212,0.8238,0.7781,0.7781,14954222.0],["1985-12-18",0.7781,0.7969,0.7727,0.7862,10021742.0],["1985-12-19",0.7862,0.7915,0.7781,0.7888,6910757.0],["1985-12-20",0.7888,0.7969,0.7781,0.7835,10613640.0],["1985-12-23",0.7835,0.7888,0.7781,0.7808,4847923.0],["1985-12-24",0.7808,0.7835,0.7592,0.77,2998243.0],["1985-12-26",0.77,0.7781,0.7619,0.7781,2395776.0],["1985-12-27",0.7781,0.7915,0.7781,0.7862,5645928.0],["1985-12-30",0.7862,0.7969,0.7835,0.7969,3384034.0],["1985-12-31",0.7969,0.7969,0.7862,0.7915,6933658.0],["1986-01-02",0.7915,0.7942,0.7808,0.7862,4370530.0],["1986-01-03",0.7862,0.7942,0.7808,0.7942,5563133.0],["1986-01-06",0.7942,0.8023,0.7888,0.7969,6486211.0],["1986-01-07",0.8023,0.8212,0.8023,0.8185,11841475.0],["1986-01-08",0.8185,0.8346,0.7888,0.7969,15863208.0],["1986-01-09",0.7942,0.7942,0.77,0.7862,10379347.0],["1986-01-10",0.7862,0.7942,0.7781,0.7781,5783333.0],["1986-01-13",0.7781,0.7942,0.7727,0.7915,6232541.0],["1986-01-14",0.7915,0.8023,0.7915,0.7969,5873174.0],["1986-01-15",0.8023,0.8292,0.8023,0.8265,10296552.0],["1986-01-16",0.8319,0.8508,0.8319,0.8508,16664736.0],["1986-01-17",0.8508,0.8562,0.8373,0.8481,15352344.0],["1986-01-20",0.8481,0.8508,0.8346,0.8508,8017042.0],["1986-01-21",0.8508,0.8777,0.84,0.8723,17582530.0],["1986-01-22",0.8642,0.8642,0.8454,0.8481,22548480.0],["1986-01-23",0.8265,0.8265,0.8131,0.8265,21491520.0],["1986-01-24",0.8265,0.8373,0.8238,0.8319,11790389.0],["1986-01-27",0.8319,0.8615,0.8319,0.8562,17170315.0],["1986-01-28",0.8562,0.8588,0.8131,0.8454,20786880.0],["1986-01-29",0.8454,0.8615,0.8427,0.8508,22020000.0],["1986-01-30",0.8508,0.8535,0.8292,0.8346,9648283.0],["1986-01-31",0.8346,0.8562,0.8265,0.8481,11506771.0],["1986-02-03",0.8481,0.8642,0.8454,0.8615,9827966.0],["1986-02-04",0.8615,0.8696,0.8508,0.8615,17616000.0],["1986-02-05",0.8615,0.8723,0.8535,0.8723,10046405.0],["1986-02-06",0.875,0.9046,0.875,0.8885,15338251.0],["1986-02-07",0.8885,0.9235,0.8777,0.9073,15193800.0],["1986-02-10",0.9073,0.9315,0.9046,0.9315,14940130.0],["1986-02-11",0.9315,0.9504,0.9288,0.9369,19201440.0],["1986-02-12",0.9369,0.9423,0.9235,0.9262,8628317.0],["1986-02-13",0.9262,0.9315,0.9154,0.9262,8589562.0],["1986-02-14",0.9262,0.9369,0.9154,0.9288,9424560.0],["1986-02-18",0.9342,0.9612,0.9342,0.9585,12877296.0],["1986-02-19",0.9531,0.9531,0.9342,0.9342,14045237.0],["1986-02-20",0.9342,0.945,0.9127,0.9396,17360568.0],["1986-02-21",0.9396,0.9585,0.9342,0.9477,9341765.0],["1986-02-24",0.9423,0.9423,0.9208,0.9288,11547288.0],["1986-02-25",0.9288,0.9423,0.8885,0.9046,11069894.0],["1986-02-26",0.9046,0.9288,0.8992,0.8992,19553760.0],["1986-02-27",0.8992,0.9369,0.8992,0.9342,17371138.0],["1986-02-28",0.9342,0.9504,0.9315,0.945,15179707.0],["1986-03-03",0.945,0.945,0.9181,0.9262,6387562.0],["1986-03-04",0.9262,0.9315,0.91,0.9154,10453334.0],["1986-03-05",0.9127,0.9127,0.875,0.8885,19377600.0],["1986-03-06",0.8912,0.9019,0.8912,0.8965,12010589.0],["1986-03-07",0.8965,0.9046,0.8885,0.9046,8889034.0],["1986-03-10",0.9046,0.9154,0.8965,0.9019,11110411.0],["1986-03-11",0.9046,0.9423,0.9046,0.9342,12509122.0],["1986-03-12",0.9396,0.9719,0.9396,0.9585,22548480.0],["1986-03-13",0.9596,0.9677,0.9354,0.9381,11349989.0],["1986-03-14",0.9381,0.957,0.9327,0.9543,13381114.0],["1986-03-17",0.9516,0.9516,0.9381,0.9489,6944227.0],["1986-03-18",0.9489,0.965,0.9381,0.9516,9225499.0],["1986-03-19",0.9516,0.9543,0.9273,0.93,6637709.0],["1986-03-20",0.93,0.9462,0.9219,0.9273,6940704.0],["1986-03-21",0.9273,0.9462,0.903,0.9057,9107472.0],["1986-03-24",0.9057,0.9246,0.903,0.9057,10407533.0],["1986-03-25",0.9057,0.9084,0.8976,0.9003,8305944.0],["1986-03-26",0.9057,0.9381,0.9057,0.93,6135653.0],["1986-03-27",0.9327,0.9435,0.9327,0.9408,8298898.0],["1986-03-31",0.9408,0.9596,0.9408,0.9489,6065189.0],["1986-04-01",0.9489,0.9489,0.9057,0.9138,8512051.0],["1986-04-02",0.9138,0.9219,0.9003,0.9165,9533779.0],["1986-04-03",0.9165,0.9354,0.9084,0.9165,8610701.0],["1986-04-04",0.9165,0.9165,0.8572,0.868,17001202.0],["1986-04-07",0.868,0.903,0.8653,0.903,12424565.0],["1986-04-08",0.903,0.9192,0.903,0.9138,11533195.0],["1986-04-09",0.9138,0.9246,0.8896,0.9003,14087515.0],["1986-04-10",0.9003,0.9516,0.8976,0.9084,9630667.0],["1986-04-11",0.9084,0.9219,0.8842,0.8842,12783931.0],["1986-04-14",0.8842,0.903,0.8761,0.9003,5108640.0],["1986-04-15",0.9003,0.9111,0.8869,0.9084,7930723.0],["1986-04-16",0.9084,0.9246,0.903,0.9165,12716990.0],["1986-04-17",0.9165,0.9381,0.9003,0.9003,15905486.0],["1986-04-18",0.9003,0.9192,0.8923,0.9165,8913696.0],["1986-04-21",0.9192,0.957,0.9192,0.957,16537901.0],["1986-04-22",0.957,0.9785,0.957,0.965,17616000.0],["1986-04-23",0.965,0.9812,0.9543,0.9785,6519682.0],["1986-04-24",0.9839,1.0243,0.9839,1.0163,15954811.0],["1986-04-25",1.0163,1.0351,1.0136,1.0243,12967138.0],["1986-04-28",1.0243,1.0324,1.0082,1.0324,7995902.0],["1986-04-29",1.0297,1.0297,0.992,0.9974,7837358.0],["1986-04-30",0.9974,1.0109,0.9677,0.9758,8806238.0],["1986-05-01",0.9731,0.9731,0.9354,0.9381,14122747.0],["1986-05-02",0.9435,0.9596,0.9435,0.9462,8099837.0],["1986-05-05",0.9489,0.9731,0.9489,0.9731,5142110.0],["1986-05-06",0.9731,0.9785,0.9462,0.9516,6466834.0],["1986-05-07",0.9516,0.9785,0.9408,0.9731,7141526.0],["1986-05-08",0.9731,0.9893,0.9704,0.9758,7294786.0],["1986-05-09",0.9758,0.9893,0.965,0.9758,11112173.0],["1986-05-12",0.9758,0.9812,0.957,0.9596,7425144.0],["1986-05-13",0.9596,0.9623,0.9489,0.9489,6951274.0],["1986-05-14",0.9489,0.957,0.9381,0.9543,7261315.0],["1986-05-15",0.9543,0.9543,0.9273,0.93,5149157.0],["1986-05-16",0.93,0.9462,0.9192,0.9327,6808584.0],["1986-05-19",0.9327,0.9516,0.93,0.9462,11076941.0],["1986-05-20",0.9462,0.957,0.9354,0.9543,9901954.0],["1986-05-21",0.9543,0.965,0.9246,0.9327,10432195.0],["1986-05-22",0.9327,0.957,0.9327,0.957,10530845.0],["1986-05-23",0.957,0.9704,0.9543,0.957,5783333.0],["1986-05-27",0.957,0.992,0.9489,0.992,6849101.0],["1986-05-28",0.992,0.9974,0.9785,0.9947,10715813.0],["1986-05-29",0.9947,1.0136,0.9839,1.0109,10509706.0],["1986-05-30",1.0109,1.0163,0.9974,0.9974,10692912.0],["1986-06-02",0.9974,1.0001,0.9543,0.9677,7034069.0],["1986-06-03",0.9677,0.9704,0.957,0.9677,6526728.0],["1986-06-04",0.9677,0.9731,0.9408,0.9462,7789795.0],["1986-06-05",0.9462,0.9462,0.9111,0.9327,8948928.0],["1986-06-06",0.9327,0.9435,0.9219,0.9273,7784510.0],["1986-06-09",0.9273,0.9327,0.903,0.9057,7886683.0],["1986-06-10",0.9057,0.9246,0.9003,0.9219,7460376.0],["1986-06-11",0.9219,0.9273,0.9165,0.9219,5860843.0],["1986-06-12",0.9231,0.9231,0.9069,0.9123,4338821.0],["1986-06-13",0.9123,0.9339,0.9096,0.9312,7037592.0],["1986-06-16",0.9312,0.9474,0.9312,0.9393,11800958.0],["1986-06-17",0.9366,0.9366,0.8961,0.9015,8283043.0],["1986-06-18",0.9015,0.9096,0.8745,0.9042,10869072.0],["1986-06-19",0.9042,0.9096,0.8934,0.8988,8647694.0],["1986-06-20",0.8988,0.9501,0.8934,0.9285,9450984.0],["1986-06-23",0.9258,0.9258,0.9069,0.9177,7164427.0],["1986-06-24",0.9177,0.9474,0.9177,0.9231,7337064.0],["1986-06-25",0.9231,0.9339,0.9096,0.9123,5741054.0],["1986-06-26",0.9123,0.9204,0.8961,0.9069,6716981.0],["1986-06-27",0.9069,0.915,0.8934,0.8961,4104528.0],["1986-06-30",0.8961,0.9042,0.8826,0.8853,6449218.0],["1986-07-01",0.8853,0.8961,0.8556,0.8772,13021747.0],["1986-07-02",0.8772,0.9177,0.8772,0.9123,8608939.0],["1986-07-03",0.9123,0.9123,0.888,0.9015,5911930.0],["1986-07-07",0.9015,0.915,0.8799,0.8853,12849110.0],["1986-07-08",0.8853,0.8988,0.8718,0.8961,12591917.0],["1986-07-09",0.8961,0.9042,0.888,0.8934,6972413.0],["1986-07-10",0.8934,0.8934,0.8529,0.8934,9623621.0],["1986-07-11",0.8934,0.8988,0.8637,0.8664,6443933.0],["1986-07-14",0.8637,0.8637,0.8178,0.8232,17792160.0],["1986-07-15",0.8151,0.8151,0.7719,0.7773,27780432.0],["1986-07-16",0.7773,0.7935,0.7719,0.7854,20434560.0],["1986-07-17",0.7854,0.8151,0.7827,0.8097,13666493.0],["1986-07-18",0.8097,0.8313,0.7908,0.8178,11226677.0],["1986-07-21",0.8178,0.8367,0.7989,0.8367,9701131.0],["1986-07-22",0.8367,0.8583,0.8151,0.8394,20610720.0],["1986-07-23",0.8394,0.8421,0.8286,0.8367,8924266.0],["1986-07-24",0.8367,0.8448,0.8313,0.8421,6526728.0],["1986-07-25",0.8421,0.8556,0.8421,0.8421,5552563.0],["1986-07-28",0.8421,0.8448,0.8205,0.8286,7571357.0],["1986-07-29",0.8259,0.8259,0.8097,0.8097,4641816.0],["1986-07-30",0.8097,0.861,0.8043,0.8475,7340587.0],["1986-07-31",0.8475,0.8583,0.8448,0.8502,4939526.0],["1986-08-01",0.8475,0.8475,0.8178,0.8178,5110402.0],["1986-08-04",0.8178,0.8448,0.8043,0.834,7129195.0],["1986-08-05",0.834,0.8475,0.834,0.8448,5545517.0],["1986-08-06",0.8448,0.861,0.834,0.861,6875525.0],["1986-08-07",0.861,0.8718,0.8502,0.8529,8577230.0],["1986-08-08",0.8529,0.8637,0.8448,0.8475,5339410.0],["1986-08-11",0.8475,0.8691,0.8448,0.8664,5510285.0],["1986-08-12",0.8664,0.8907,0.861,0.888,9410467.0],["1986-08-13",0.888,0.915,0.8772,0.9096,13322981.0],["1986-08-14",0.9096,0.9204,0.9015,0.9069,6806822.0],["1986-08-15",0.9069,0.9069,0.8718,0.8853,8101598.0],["1986-08-18",0.8799,0.8799,0.8664,0.8691,10238419.0],["1986-08-19",0.8718,0.915,0.8718,0.9096,19729920.0],["1986-08-20",0.9123,0.9393,0.9123,0.9285,10611878.0],["1986-08-21",0.9285,0.9447,0.9204,0.9312,15991805.0],["1986-08-22",0.9312,0.9474,0.9231,0.942,5573702.0],["1986-08-25",0.942,0.9447,0.915,0.9177,6500304.0],["1986-08-26",0.9258,0.9582,0.9258,0.9501,11075179.0],["1986-08-27",0.9501,0.9663,0.9501,0.9609,12021158.0],["1986-08-28",0.9609,0.9798,0.9501,0.9717,13044648.0],["1986-08-29",0.9717,1.0095,0.969,1.0041,17968320.0],["1986-09-02",1.0041,1.0338,0.9933,0.9933,20786880.0],["1986-09-03",0.9933,0.9987,0.9771,0.9987,13259563.0],["1986-09-04",0.9987,1.0473,0.9906,1.0392,19906080.0],["1986-09-05",1.0392,1.0527,1.0257,1.0338,16324747.0],["1986-09-08",1.0338,1.0688,1.023,1.0608,20082240.0],["1986-09-09",1.0607,1.0715,1.0041,1.0176,16657690.0],["1986-09-10",1.0176,1.0338,1.0095,1.0257,10153862.0],["1986-09-11",1.0095,1.0095,0.9771,0.9825,15583114.0],["1986-09-12",0.9825,0.9987,0.9582,0.9636,20258400.0],["1986-09-15",0.9636,0.9771,0.9474,0.9663,10204949.0],["1986-09-16",0.9663,0.9717,0.9312,0.9663,8584277.0],["1986-09-17",0.9663,1.0068,0.9663,0.9879,13564320.0],["1986-09-18",0.9891,0.9945,0.9647,0.9864,8438064.0],["1986-09-19",0.9837,0.9837,0.9674,0.981,8705827.0],["1986-09-22",0.981,0.9891,0.9593,0.9674,13911355.0],["1986-09-23",0.9674,0.9728,0.9377,0.9539,14608949.0],["1986-09-24",0.9539,0.9674,0.9323,0.9404,13874362.0],["1986-09-25",0.8945,0.8945,0.8404,0.8566,81773472.0],["1986-09-26",0.835,0.835,0.8134,0.8188,46858560.0],["1986-09-29",0.8161,0.8161,0.7918,0.8026,29066400.0],["1986-09-30",0.8134,0.8404,0.8134,0.8323,22020000.0],["1986-10-01",0.835,0.8539,0.835,0.8404,9752218.0],["1986-10-02",0.8404,0.8431,0.8296,0.8323,7007645.0],["1986-10-03",0.8323,0.8431,0.8188,0.8296,6021149.0],["1986-10-06",0.8296,0.8458,0.8296,0.8404,5388734.0],["1986-10-07",0.835,0.835,0.8161,0.8161,9042293.0],["1986-10-08",0.8161,0.8323,0.8107,0.8269,6257203.0],["1986-10-09",0.8269,0.8377,0.8053,0.8053,5964778.0],["1986-10-10",0.8053,0.8215,0.8053,0.8161,4037587.0],["1986-10-13",0.8161,0.8296,0.8134,0.8296,2055787.0],["1986-10-14",0.8296,0.8431,0.8269,0.8323,4849685.0],["1986-10-15",0.8323,0.835,0.8134,0.8323,8344699.0],["1986-10-16",0.8323,0.8377,0.8161,0.8242,9021154.0],["1986-10-17",0.8242,0.8242,0.8107,0.8134,5466245.0],["1986-10-20",0.8053,0.8053,0.7918,0.8053,4974758.0],["1986-10-21",0.8053,0.8161,0.7999,0.8161,5272469.0],["1986-10-22",0.8161,0.8215,0.8107,0.8107,3079277.0],["1986-10-23",0.8107,0.8458,0.8107,0.8431,6752213.0],["1986-10-24",0.8431,0.8512,0.835,0.835,5353502.0],["1986-10-27",0.835,0.8485,0.8296,0.8458,4046395.0],["1986-10-28",0.8458,0.8539,0.835,0.8377,4407523.0],["1986-10-29",0.8377,0.8539,0.835,0.8485,6007056.0],["1986-10-30",0.8485,0.8702,0.8458,0.8512,7884922.0],["1986-10-31",0.8512,0.8593,0.8431,0.8431,4305350.0],["1986-11-03",0.8485,0.8675,0.8485,0.8675,4708757.0],["1986-11-04",0.8675,0.8972,0.8593,0.8918,8841470.0],["1986-11-05",0.8918,0.9107,0.881,0.908,14110416.0],["1986-11-06",0.9053,0.9053,0.8783,0.8918,8460965.0],["1986-11-07",0.8918,0.8999,0.881,0.8972,4923672.0],["1986-11-10",0.8972,0.8999,0.8864,0.8972,4761605.0],["1986-11-11",0.8972,0.8972,0.8864,0.8945,4851446.0],["1986-11-12",0.8945,0.8972,0.8783,0.8891,8223149.0],["1986-11-13",0.8891,0.9134,0.881,0.881,16019990.0],["1986-11-14",0.881,0.908,0.8783,0.8999,10641826.0],["1986-11-17",0.8999,0.935,0.8945,0.9134,13014701.0],["1986-11-18",0.9134,0.9242,0.8891,0.8918,11082226.0],["1986-11-19",0.8918,0.8918,0.8648,0.8783,13250755.0],["1986-11-20",0.8918,0.908,0.8918,0.9026,16233144.0],["1986-11-21",0.9053,0.9431,0.9053,0.9242,28009440.0],["1986-11-24",0.9323,0.9593,0.9323,0.9539,15075773.0],["1986-11-25",0.9539,0.962,0.9404,0.962,12875534.0],["1986-11-26",0.962,0.9674,0.9512,0.962,8466250.0],["1986-11-28",0.962,0.9647,0.9404,0.9404,5083978.0],["1986-12-01",0.9404,0.962,0.9323,0.962,6294197.0],["1986-12-02",0.962,0.9864,0.9593,0.9837,20610720.0],["1986-12-03",0.9837,0.9864,0.962,0.962,17261918.0],["1986-12-04",0.962,0.9674,0.9431,0.9539,15385814.0],["1986-12-05",0.9539,0.9647,0.9377,0.9431,5829134.0],["1986-12-08",0.9431,0.9647,0.9242,0.9539,10962437.0],["1986-12-09",0.9539,0.9539,0.9323,0.9377,4923672.0],["1986-12-10",0.9377,0.9512,0.9296,0.9485,9380520.0],["1986-12-11",0.9485,0.9539,0.9377,0.9404,10028789.0],["1986-12-12",0.9377,0.9377,0.9188,0.9188,7312402.0],["1986-12-15",0.9188,0.9431,0.9026,0.9404,7722854.0],["1986-12-16",0.9404,0.9539,0.9269,0.9458,10562554.0],["1986-12-17",0.947,0.9551,0.9362,0.9443,11894323.0],["1986-12-18",0.9443,0.9497,0.9335,0.9335,10171478.0],["1986-12-19",0.9335,0.9524,0.9308,0.947,23957760.0],["1986-12-22",0.947,0.9497,0.9335,0.9389,9731078.0],["1986-12-23",0.9389,0.9443,0.9308,0.9416,9399898.0],["1986-12-24",0.9416,0.9497,0.9362,0.9362,4655909.0],["1986-12-26",0.9362,0.9362,0.9254,0.9308,3200827.0],["1986-12-29",0.9308,0.9362,0.9254,0.9281,4668240.0],["1986-12-30",0.9281,0.9281,0.9118,0.9118,8150923.0],["1986-12-31",0.9118,0.9227,0.8983,0.9064,7118626.0],["1987-01-02",0.9091,0.9281,0.9091,0.9173,3937176.0],["1987-01-05",0.9227,0.9389,0.9227,0.9362,9528494.0],["1987-01-06",0.9362,0.947,0.9281,0.9335,10884926.0],["1987-01-07",0.9335,0.9714,0.9227,0.9578,21315360.0],["1987-01-08",0.9633,0.9822,0.9633,0.9768,21139200.0],["1987-01-09",0.9768,1.012,0.9633,1.0038,13675301.0],["1987-01-12",1.0038,1.039,0.9984,1.0336,19553760.0],["1987-01-13",1.0336,1.0336,1.0147,1.0174,10391678.0],["1987-01-14",1.0174,1.0661,1.0147,1.0607,33470400.0],["1987-01-15",1.0607,1.1094,1.0471,1.058,39812160.0],["1987-01-16",1.058,1.085,1.0201,1.0823,32237280.0],["1987-01-19",1.0823,1.1689,1.0661,1.1689,33294240.0],["1987-01-20",1.1662,1.1662,1.1202,1.1202,28890240.0],["1987-01-21",1.1202,1.1445,1.1012,1.1337,25543200.0],["1987-01-22",1.1337,1.1581,1.1229,1.1554,32061120.0],["1987-01-23",1.1554,1.1743,1.0634,1.0742,85085280.0],["1987-01-26",1.0742,1.0742,1.0444,1.058,17184408.0],["1987-01-27",1.058,1.1256,1.0309,1.0607,68878560.0],["1987-01-28",1.085,1.1039,1.085,1.1012,31884960.0],["1987-01-29",1.1012,1.1148,1.085,1.1012,17180885.0],["1987-01-30",1.0985,1.0985,1.0715,1.085,16921930.0],["1987-02-02",1.085,1.1148,1.0742,1.1094,11573712.0],["1987-02-03",1.1094,1.1364,1.1094,1.1283,22020000.0],["1987-02-04",1.1283,1.1527,1.1229,1.1527,17545536.0],["1987-02-05",1.1581,1.1824,1.1581,1.1716,19553760.0],["1987-02-06",1.1716,1.177,1.1581,1.1635,9514402.0],["1987-02-09",1.1608,1.1608,1.1418,1.1527,7113341.0],["1987-02-10",1.1445,1.1445,1.1067,1.131,7928962.0],["1987-02-11",1.131,1.1581,1.1256,1.1499,16270138.0],["1987-02-12",1.1499,1.1689,1.1499,1.1581,12990038.0],["1987-02-13",1.1581,1.2311,1.1527,1.2176,23429280.0],["1987-02-17",1.2176,1.2771,1.2122,1.2717,20082240.0],["1987-02-18",1.2717,1.2879,1.2149,1.2284,17616000.0],["1987-02-19",1.1743,1.1743,1.1445,1.1554,38226720.0],["1987-02-20",1.1472,1.1472,1.0985,1.1202,29771040.0],["1987-02-23",1.1202,1.1608,1.0931,1.1337,23957760.0],["1987-02-24",1.1337,1.1445,1.1283,1.1391,10883165.0],["1987-02-25",1.1391,1.1851,1.1391,1.1716,20434560.0],["1987-02-26",1.1716,1.1987,1.1662,1.1905,13090450.0],["1987-02-27",1.1905,1.1959,1.1743,1.1878,8172062.0],["1987-03-02",1.1878,1.1932,1.1554,1.1689,8723443.0],["1987-03-03",1.1689,1.1689,1.1472,1.1554,4752797.0],["1987-03-04",1.1662,1.1987,1.1662,1.1959,10899019.0],["1987-03-05",1.1959,1.2284,1.1878,1.2014,14113939.0],["1987-03-06",1.2014,1.2014,1.1527,1.1743,10736952.0],["1987-03-09",1.1743,1.2122,1.1391,1.1932,10254274.0],["1987-03-10",1.1932,1.2095,1.1905,1.2014,8980637.0],["1987-03-11",1.2014,1.2284,1.1743,1.177,13969488.0],["1987-03-12",1.177,1.2122,1.1689,1.1987,12849110.0],["1987-03-13",1.2311,1.2582,1.2311,1.2419,26776320.0],["1987-03-16",1.2365,1.2365,1.2068,1.2284,10775707.0],["1987-03-17",1.2284,1.2852,1.2284,1.2852,25014720.0],["1987-03-18",1.2852,1.2934,1.2446,1.2636,17616000.0],["1987-03-19",1.2648,1.3135,1.2567,1.3054,18672960.0],["1987-03-20",1.3135,1.3433,1.3135,1.3271,24486240.0],["1987-03-23",1.3271,1.3542,1.2783,1.3135,25895520.0],["1987-03-24",1.2973,1.2973,1.2648,1.2756,16943069.0],["1987-03-25",1.2756,1.281,1.2512,1.2702,12651811.0],["1987-03-26",1.2702,1.2919,1.2621,1.2621,11416930.0],["1987-03-27",1.2621,1.2675,1.2377,1.2404,8149162.0],["1987-03-30",1.2296,1.2296,1.1808,1.2187,14149171.0],["1987-03-31",1.2187,1.2512,1.216,1.2323,8314752.0],["1987-04-01",1.2323,1.235,1.2052,1.235,8637125.0],["1987-04-02",1.235,1.2431,1.2106,1.2106,10816224.0],["1987-04-03",1.2106,1.2729,1.1944,1.2675,13055218.0],["1987-04-06",1.2675,1.2783,1.2539,1.2539,8767483.0],["1987-04-07",1.2539,1.2567,1.2269,1.2269,7440998.0],["1987-04-08",1.2269,1.2323,1.2025,1.2133,8918981.0],["1987-04-09",1.2133,1.2187,1.1835,1.1862,11409883.0],["1987-04-10",1.1862,1.2025,1.1727,1.1889,13027032.0],["1987-04-13",1.1889,1.2214,1.1483,1.1483,14605426.0],["1987-04-14",1.1483,1.151,1.1158,1.151,19906080.0],["1987-04-15",1.1537,1.1754,1.1537,1.1592,16751054.0],["1987-04-16",1.1727,1.2025,1.1727,1.1862,12526738.0],["1987-04-20",1.1862,1.2052,1.17,1.1971,7925438.0],["1987-04-21",1.1971,1.2458,1.17,1.2458,15449232.0],["1987-04-22",1.2458,1.2539,1.1835,1.1889,16310654.0],["1987-04-23",1.1889,1.2025,1.1592,1.17,13976534.0],["1987-04-24",1.1564,1.1564,1.1321,1.1483,13590744.0],["1987-04-27",1.1483,1.2106,1.1239,1.1835,15965381.0],["1987-04-28",1.2025,1.235,1.2025,1.2269,17450410.0],["1987-04-29",1.2296,1.2458,1.2296,1.2296,13046410.0],["1987-04-30",1.2296,1.2729,1.2133,1.2133,17265442.0],["1987-05-01",1.2133,1.2404,1.1944,1.2296,14082230.0],["1987-05-04",1.2296,1.2675,1.2269,1.2675,8191440.0],["1987-05-05",1.2946,1.3487,1.2946,1.3433,44040000.0],["1987-05-06",1.3433,1.3433,1.2919,1.3027,24838560.0],["1987-05-07",1.3054,1.3244,1.3054,1.3081,12618341.0],["1987-05-08",1.3081,1.3325,1.2973,1.3271,14239013.0],["1987-05-11",1.3271,1.3569,1.2919,1.2946,16705253.0],["1987-05-12",1.2946,1.3352,1.2946,1.3325,16150349.0],["1987-05-13",1.3325,1.3704,1.3189,1.3704,15188515.0],["1987-05-14",1.3758,1.4083,1.3758,1.3921,25014720.0],["1987-05-15",1.3921,1.4056,1.3542,1.3542,25014720.0],["1987-05-18",1.3542,1.3839,1.3162,1.3839,19729920.0],["1987-05-19",1.3839,1.411,1.3433,1.3514,38755200.0],["1987-05-20",1.3514,1.3867,1.3379,1.3433,22196160.0],["1987-05-21",1.3433,1.3758,1.3433,1.3514,16289515.0],["1987-05-22",1.3596,1.3731,1.3596,1.365,11857330.0],["1987-05-26",1.3758,1.3975,1.3758,1.3948,16023514.0],["1987-05-27",1.3948,1.4192,1.3894,1.3921,21139200.0],["1987-05-28",1.3921,1.4056,1.3623,1.4002,12988277.0],["1987-05-29",1.4056,1.4192,1.4056,1.411,9794496.0],["1987-06-01",1.411,1.4435,1.4083,1.4327,14140363.0],["1987-06-02",1.4327,1.4327,1.3867,1.3867,16865558.0],["1987-06-03",1.3867,1.3975,1.3352,1.346,33118080.0],["1987-06-04",1.346,1.3758,1.346,1.365,19201440.0],["1987-06-05",1.365,1.3812,1.3514,1.3596,7611874.0],["1987-06-08",1.3596,1.3758,1.3406,1.3731,9119803.0],["1987-06-09",1.3731,1.3839,1.3569,1.365,9586627.0],["1987-06-10",1.365,1.3867,1.346,1.3542,16143302.0],["1987-06-11",1.3542,1.3677,1.3487,1.3596,6368184.0],["1987-06-12",1.3704,1.3839,1.3704,1.3758,9465077.0],["1987-06-15",1.3758,1.3839,1.3487,1.3514,9385805.0],["1987-06-16",1.3514,1.3731,1.3406,1.3677,9563726.0],["1987-06-17",1.3677,1.3704,1.3542,1.3623,6940704.0],["1987-06-18",1.3608,1.3608,1.3391,1.3418,9692323.0],["1987-06-19",1.3418,1.3499,1.3282,1.3499,14896090.0],["1987-06-22",1.3608,1.3743,1.3608,1.3662,9253685.0],["1987-06-23",1.3662,1.3743,1.3309,1.3391,14279530.0],["1987-06-24",1.3391,1.3472,1.3337,1.3364,9459792.0],["1987-06-25",1.3445,1.3797,1.3445,1.3689,10854979.0],["1987-06-26",1.3662,1.3662,1.3472,1.3581,8145638.0],["1987-06-29",1.3581,1.3581,1.3391,1.3499,9008822.0],["1987-06-30",1.3499,1.3526,1.3255,1.3255,11550811.0],["1987-07-01",1.3255,1.3309,1.3038,1.3038,8503243.0],["1987-07-02",1.312,1.3391,1.312,1.3228,6826200.0],["1987-07-06",1.3228,1.3445,1.3228,1.3364,10106299.0],["1987-07-07",1.3364,1.3553,1.312,1.312,8251334.0],["1987-07-08",1.312,1.3255,1.3038,1.312,6685272.0],["1987-07-09",1.312,1.3255,1.3065,1.312,9822682.0],["1987-07-10",1.3174,1.3309,1.3174,1.3255,5963016.0],["1987-07-13",1.3255,1.3472,1.3201,1.3418,10314168.0],["1987-07-14",1.3418,1.3608,1.3337,1.3608,8704066.0],["1987-07-15",1.3608,1.3635,1.3337,1.3581,12119808.0],["1987-07-16",1.3581,1.3716,1.3553,1.3662,16176773.0],["1987-07-17",1.3662,1.3797,1.3608,1.3662,9935424.0],["1987-07-20",1.3608,1.3608,1.3391,1.3391,6801538.0],["1987-07-21",1.3391,1.3418,1.3038,1.312,11915462.0],["1987-07-22",1.312,1.3147,1.2794,1.2984,13238424.0],["1987-07-23",1.2984,1.3093,1.2849,1.2849,8735774.0],["1987-07-24",1.2849,1.3065,1.2686,1.3011,6570768.0],["1987-07-27",1.3011,1.3065,1.2903,1.3065,4421616.0],["1987-07-28",1.3147,1.3391,1.3147,1.3391,7617158.0],["1987-07-29",1.3391,1.3526,1.3337,1.3445,8372885.0],["1987-07-30",1.3445,1.3635,1.3391,1.3418,9435130.0],["1987-07-31",1.3418,1.3445,1.3093,1.3255,9838536.0],["1987-08-03",1.3255,1.3364,1.2984,1.3093,9110995.0],["1987-08-04",1.3093,1.3255,1.3011,1.3228,9722270.0],["1987-08-05",1.3255,1.3526,1.3255,1.3499,12385810.0],["1987-08-06",1.3526,1.415,1.3526,1.4096,26776320.0],["1987-08-07",1.415,1.4394,1.415,1.4367,23076960.0],["1987-08-10",1.4367,1.4638,1.4312,1.4638,16633027.0],["1987-08-11",1.4692,1.4909,1.4692,1.4719,18496800.0],["1987-08-12",1.4719,1.4855,1.4638,1.4665,19025280.0],["1987-08-13",1.4665,1.5017,1.4638,1.4963,17068142.0],["1987-08-14",1.4963,1.5044,1.4827,1.4855,8772768.0],["1987-08-17",1.4855,1.499,1.4638,1.48,8004710.0],["1987-08-18",1.4692,1.4692,1.4394,1.4638,16088693.0],["1987-08-19",1.4367,1.4367,1.3933,1.4096,29242560.0],["1987-08-20",1.4231,1.4556,1.4231,1.4448,16456867.0],["1987-08-21",1.4502,1.4855,1.4502,1.4827,14728738.0],["1987-08-24",1.4827,1.4936,1.4611,1.4719,9114518.0],["1987-08-25",1.48,1.499,1.48,1.48,11344704.0],["1987-08-26",1.48,1.4882,1.4502,1.4556,10780992.0],["1987-08-27",1.4556,1.4556,1.4204,1.4258,11312995.0],["1987-08-28",1.415,1.415,1.3852,1.3852,14101608.0],["1987-08-31",1.3852,1.4367,1.3852,1.4367,9727555.0],["1987-09-01",1.4367,1.4475,1.3662,1.3662,9602482.0],["1987-09-02",1.3689,1.4123,1.3689,1.4123,12829733.0],["1987-09-03",1.4123,1.4258,1.3797,1.4014,10301837.0],["1987-09-04",1.4014,1.4123,1.3716,1.377,8284805.0],["1987-09-08",1.377,1.377,1.3472,1.3608,9126850.0],["1987-09-09",1.3608,1.396,1.3581,1.3879,8830901.0],["1987-09-10",1.4014,1.4312,1.4014,1.4177,12658858.0],["1987-09-11",1.4204,1.4448,1.4204,1.434,10092206.0],["1987-09-14",1.434,1.4394,1.4068,1.4231,5832658.0],["1987-09-15",1.4123,1.4123,1.3716,1.3933,6364661.0],["1987-09-16",1.3933,1.4312,1.3797,1.3824,7016453.0],["1987-09-17",1.3839,1.4056,1.373,1.3866,6671179.0],["1987-09-18",1.3893,1.4083,1.3893,1.3947,8112168.0],["1987-09-21",1.411,1.468,1.411,1.4218,20082240.0],["1987-09-22",1.4273,1.4815,1.4273,1.4788,17163269.0],["1987-09-23",1.4788,1.5195,1.4653,1.5195,22566096.0],["1987-09-24",1.5168,1.5168,1.4978,1.506,12001781.0],["1987-09-25",1.5033,1.5033,1.4815,1.5005,8046989.0],["1987-09-28",1.5005,1.5304,1.5005,1.5087,15702902.0],["1987-09-29",1.5087,1.5358,1.4951,1.5114,13906070.0],["1987-09-30",1.5114,1.5304,1.4978,1.5304,9413990.0],["1987-10-01",1.5304,1.5819,1.5168,1.5738,12128616.0],["1987-10-02",1.5738,1.5982,1.5629,1.5765,11691739.0],["1987-10-05",1.5765,1.5955,1.5548,1.5955,13425154.0],["1987-10-06",1.5874,1.5874,1.5141,1.5277,15887870.0],["1987-10-07",1.5277,1.5385,1.4815,1.5141,25014720.0],["1987-10-08",1.5141,1.5195,1.4571,1.4653,14054045.0],["1987-10-09",1.4653,1.4734,1.4354,1.4436,6546106.0],["1987-10-12",1.4436,1.4653,1.4056,1.4463,11628322.0],["1987-10-13",1.4625,1.4815,1.4625,1.4707,15676478.0],["1987-10-14",1.4625,1.4625,1.4273,1.43,14286576.0],["1987-10-15",1.4191,1.4191,1.3811,1.3811,19906080.0],["1987-10-16",1.3811,1.3947,1.2916,1.297,32261942.0],["1987-10-19",1.2482,1.2482,1.0257,1.0338,43326552.0],["1987-10-20",1.0338,1.1451,0.8683,1.0637,34426949.0],["1987-10-21",1.0637,1.1505,1.0637,1.0745,27258998.0],["1987-10-22",0.9985,0.9985,0.89,0.985,52476302.0],["1987-10-23",0.985,1.0284,0.9551,0.9768,16083408.0],["1987-10-26",0.9171,0.9171,0.852,0.852,26247840.0],["1987-10-27",0.8846,0.9253,0.8846,0.909,20258400.0],["1987-10-28",0.909,1.0203,0.871,0.9768,23429280.0],["1987-10-29",1.0175,1.0637,1.0175,1.042,16803902.0],["1987-10-30",1.0881,1.1207,1.0881,1.0881,20610720.0],["1987-11-02",1.0881,1.1125,1.0745,1.1017,10335307.0],["1987-11-03",1.08,1.08,1.0338,1.0691,15907248.0],["1987-11-04",1.0637,1.0637,1.0393,1.042,16772194.0],["1987-11-05",1.042,1.1288,1.023,1.0935,19377600.0],["1987-11-06",1.0935,1.1342,1.0908,1.0962,14758685.0],["1987-11-09",1.0908,1.0908,1.0528,1.0637,9938947.0],["1987-11-10",1.0637,1.0637,1.0148,1.0311,13372306.0],["1987-11-11",1.042,1.0691,1.042,1.0447,14094562.0],["1987-11-12",1.0881,1.1288,1.0881,1.1234,17313005.0],["1987-11-13",1.1234,1.1261,1.1044,1.1044,8041704.0],["1987-11-16",1.1044,1.1261,1.0718,1.1017,8221387.0],["1987-11-17",1.0962,1.0962,1.0664,1.0962,8034658.0],["1987-11-18",1.0962,1.1234,1.0691,1.1234,9900192.0],["1987-11-19",1.1234,1.1614,1.0691,1.0772,23827402.0],["1987-11-20",1.0772,1.0989,1.042,1.0881,20963040.0],["1987-11-23",1.0881,1.1125,1.0772,1.1098,9054624.0],["1987-11-24",1.1234,1.1424,1.1234,1.1288,13507949.0],["1987-11-25",1.1288,1.1288,1.0962,1.0962,6524966.0],["1987-11-27",1.0881,1.0881,1.0637,1.0691,6628901.0],["1987-11-30",1.0311,1.0311,0.9768,0.9904,27657120.0],["1987-12-01",1.0203,1.0365,1.0203,1.0257,10976530.0],["1987-12-02",1.0257,1.061,1.0094,1.0338,9297725.0],["1987-12-03",1.0338,1.0365,0.9877,0.9877,13909594.0],["1987-12-04",0.9877,1.0148,0.9714,0.9931,19906080.0],["1987-12-07",0.9985,1.0365,0.9985,1.0365,7728139.0],["1987-12-08",1.0474,1.1152,1.0474,1.1152,16122163.0],["1987-12-09",1.1152,1.1695,1.1071,1.1451,26029402.0],["1987-12-10",1.1451,1.1722,1.1017,1.1234,25298338.0],["1987-12-11",1.1234,1.1505,1.1207,1.1261,10391678.0],["1987-12-14",1.1261,1.1912,1.1261,1.1804,15516173.0],["1987-12-15",1.1831,1.2129,1.1831,1.2102,15408715.0],["1987-12-16",1.2102,1.2428,1.2102,1.2428,15246648.0],["1987-12-17",1.2442,1.2523,1.2061,1.2061,15787459.0],["1987-12-18",1.217,1.2415,1.217,1.2333,21491520.0],["1987-12-21",1.2333,1.2632,1.2333,1.2496,7740470.0],["1987-12-22",1.2469,1.2469,1.2252,1.2333,15484464.0],["1987-12-23",1.236,1.2578,1.236,1.2496,12475651.0],["1987-12-24",1.2496,1.2741,1.2442,1.2686,5210813.0],["1987-12-28",1.2496,1.2496,1.2279,1.2306,5293608.0],["1987-12-29",1.2306,1.2442,1.2279,1.2415,4921910.0],["1987-12-30",1.255,1.2822,1.255,1.2768,9450984.0],["1987-12-31",1.2659,1.2659,1.2496,1.2659,7495608.0],["1988-01-04",1.2822,1.3094,1.2822,1.3039,14224920.0],["1988-01-05",1.3039,1.3338,1.2876,1.2904,15753989.0],["1988-01-06",1.2904,1.3012,1.2659,1.2958,10264843.0],["1988-01-07",1.2958,1.3121,1.2686,1.3094,12984754.0],["1988-01-08",1.3012,1.3012,1.1518,1.1844,15500318.0],["1988-01-11",1.1844,1.217,1.1681,1.2143,13030555.0],["1988-01-12",1.2143,1.2143,1.1681,1.1871,16342363.0],["1988-01-13",1.1871,1.2143,1.1572,1.1844,15329443.0],["1988-01-14",1.1844,1.2279,1.1708,1.1898,13980058.0],["1988-01-15",1.2224,1.2496,1.2224,1.2387,19729920.0],["1988-01-18",1.2387,1.2415,1.2061,1.2143,7916630.0],["1988-01-19",1.2143,1.217,1.1817,1.198,13326504.0],["1988-01-20",1.1926,1.1926,1.1192,1.1382,20786880.0],["1988-01-21",1.1382,1.1681,1.1328,1.1464,17616000.0],["1988-01-22",1.1518,1.1654,1.1518,1.1545,6817392.0],["1988-01-25",1.1572,1.217,1.1572,1.2089,9664138.0],["1988-01-26",1.2089,1.217,1.179,1.1898,9389328.0],["1988-01-27",1.1898,1.2143,1.1681,1.198,8501482.0],["1988-01-28",1.198,1.2224,1.1926,1.2224,10997669.0],["1988-01-29",1.2224,1.255,1.217,1.2333,8510290.0],["1988-02-01",1.2333,1.2496,1.217,1.2197,7779226.0],["1988-02-02",1.217,1.217,1.1898,1.1898,10240181.0],["1988-02-03",1.1898,1.2061,1.1409,1.1545,12130378.0],["1988-02-04",1.1545,1.1681,1.1355,1.1491,12674712.0],["1988-02-05",1.1491,1.1708,1.1437,1.1491,7810934.0],["1988-02-08",1.1491,1.1708,1.1301,1.1654,7185566.0],["1988-02-09",1.1654,1.2007,1.1572,1.2007,9856152.0],["1988-02-10",1.2007,1.2496,1.1654,1.2442,19201440.0],["1988-02-11",1.2442,1.2713,1.236,1.2442,14802725.0],["1988-02-12",1.2442,1.2632,1.2387,1.2415,15091627.0],["1988-02-16",1.2415,1.2741,1.236,1.2741,7796842.0],["1988-02-17",1.2713,1.2713,1.2089,1.2496,14272483.0],["1988-02-18",1.2713,1.3012,1.2713,1.2931,23223173.0],["1988-02-19",1.2931,1.323,1.2931,1.3202,17508542.0],["1988-02-22",1.3202,1.3338,1.3039,1.3311,13530850.0],["1988-02-23",1.3311,1.3365,1.3148,1.3284,12111000.0],["1988-02-24",1.3284,1.3311,1.3067,1.3148,14934845.0],["1988-02-25",1.3148,1.3311,1.3039,1.3039,12644765.0],["1988-02-26",1.3121,1.3257,1.3121,1.3257,5941877.0],["1988-02-29",1.3257,1.3393,1.3202,1.3393,12621864.0],["1988-03-01",1.3393,1.3474,1.3311,1.3393,7920154.0],["1988-03-02",1.3501,1.4044,1.3501,1.4044,20610720.0],["1988-03-03",1.399,1.399,1.38,1.3881,7456853.0],["1988-03-04",1.3881,1.4126,1.3637,1.38,8954213.0],["1988-03-07",1.38,1.3827,1.3528,1.3691,6715219.0],["1988-03-08",1.3691,1.3773,1.361,1.3637,8408117.0],["1988-03-09",1.3664,1.4044,1.3664,1.4017,14793917.0],["1988-03-10",1.4017,1.4072,1.3365,1.3474,11152690.0],["1988-03-11",1.3474,1.3637,1.3202,1.3528,12986515.0],["1988-03-14",1.3528,1.3881,1.3447,1.3827,6082805.0],["1988-03-15",1.3827,1.3909,1.3664,1.3909,6753974.0],["1988-03-16",1.3909,1.4235,1.3827,1.4126,14025859.0],["1988-03-17",1.414,1.414,1.3732,1.3923,14135078.0],["1988-03-18",1.3923,1.4031,1.3379,1.346,19025280.0],["1988-03-21",1.346,1.3868,1.3216,1.3759,10467427.0],["1988-03-22",1.3759,1.3787,1.3107,1.3732,7093963.0],["1988-03-23",1.3732,1.3895,1.3569,1.3596,8570184.0],["1988-03-24",1.3487,1.3487,1.3134,1.3216,9384043.0],["1988-03-25",1.3216,1.3379,1.2971,1.2998,10643587.0],["1988-03-28",1.2998,1.308,1.278,1.3025,14161502.0],["1988-03-29",1.3107,1.3379,1.3107,1.3216,16115117.0],["1988-03-30",1.3216,1.3379,1.3188,1.327,11615990.0],["1988-03-31",1.327,1.3324,1.308,1.3216,9241354.0],["1988-04-04",1.3216,1.3487,1.308,1.3487,9195552.0],["1988-04-05",1.3487,1.3678,1.3433,1.3596,9070478.0],["1988-04-06",1.3596,1.4004,1.3352,1.4004,15012355.0],["1988-04-07",1.4004,1.4113,1.3596,1.3623,12708182.0],["1988-04-08",1.3623,1.4004,1.3623,1.3923,12399902.0],["1988-04-11",1.3923,1.4004,1.3841,1.4004,8309467.0],["1988-04-12",1.4004,1.4004,1.3759,1.3841,7398720.0],["1988-04-13",1.3841,1.4031,1.3759,1.4031,8774530.0],["1988-04-14",1.3814,1.3814,1.3161,1.327,12500314.0],["1988-04-15",1.327,1.3515,1.3052,1.3515,14385226.0],["1988-04-18",1.3515,1.3542,1.3324,1.3406,4995898.0],["1988-04-19",1.3406,1.3596,1.308,1.3107,7240176.0],["1988-04-20",1.3107,1.3433,1.308,1.3406,10021742.0],["1988-04-21",1.3406,1.3623,1.3134,1.327,11520864.0],["1988-04-22",1.327,1.3623,1.327,1.346,5327078.0],["1988-04-25",1.346,1.3651,1.3433,1.3596,6908995.0],["1988-04-26",1.3596,1.3705,1.3487,1.3596,6621854.0],["1988-04-27",1.3596,1.3705,1.3542,1.3623,3938938.0],["1988-04-28",1.3623,1.3651,1.3379,1.3379,6431602.0],["1988-04-29",1.3324,1.3324,1.3188,1.3297,6142699.0],["1988-05-02",1.3297,1.3433,1.3243,1.3379,3903706.0],["1988-05-03",1.3487,1.3678,1.3487,1.3623,4789790.0],["1988-05-04",1.3623,1.3651,1.3433,1.3433,7229606.0],["1988-05-05",1.3433,1.3433,1.3216,1.3352,6220210.0],["1988-05-06",1.3352,1.3542,1.308,1.327,7060493.0],["1988-05-09",1.327,1.3406,1.327,1.3379,5830896.0],["1988-05-10",1.3379,1.3542,1.327,1.3487,7220798.0],["1988-05-11",1.3379,1.3379,1.3216,1.3216,9752218.0],["1988-05-12",1.3216,1.3352,1.3216,1.3324,6408701.0],["1988-05-13",1.346,1.3678,1.346,1.3596,14513822.0],["1988-05-16",1.3596,1.3814,1.3542,1.3814,7833835.0],["1988-05-17",1.3814,1.3895,1.3487,1.3569,10093968.0],["1988-05-18",1.327,1.327,1.24,1.24,41025902.0],["1988-05-19",1.2345,1.2345,1.2128,1.2291,29143910.0],["1988-05-20",1.2291,1.2509,1.2264,1.2481,13862030.0],["1988-05-23",1.2481,1.2509,1.2155,1.2237,8131546.0],["1988-05-24",1.2237,1.2291,1.2128,1.2155,14654750.0],["1988-05-25",1.2155,1.2318,1.2155,1.2182,7023499.0],["1988-05-26",1.2128,1.2128,1.1747,1.1829,21185002.0],["1988-05-27",1.1829,1.1883,1.1747,1.1747,9258970.0],["1988-05-31",1.1747,1.2345,1.1747,1.2264,13888454.0],["1988-06-01",1.2345,1.2699,1.2345,1.2617,14601902.0],["1988-06-02",1.259,1.259,1.2291,1.2345,7867306.0],["1988-06-03",1.2345,1.2373,1.2209,1.2237,7798603.0],["1988-06-06",1.2237,1.2373,1.2209,1.2373,7932485.0],["1988-06-07",1.24,1.2617,1.24,1.2536,16865558.0],["1988-06-08",1.2536,1.2808,1.2481,1.2753,16685875.0],["1988-06-09",1.2753,1.2971,1.2699,1.2699,12021158.0],["1988-06-10",1.2699,1.2862,1.2509,1.2509,11668838.0],["1988-06-13",1.2509,1.2726,1.2454,1.2699,9523210.0],["1988-06-14",1.2699,1.2862,1.1856,1.2046,47018866.0],["1988-06-15",1.2046,1.2046,1.153,1.1611,45165662.0],["1988-06-16",1.1598,1.1598,1.1326,1.1516,26772797.0],["1988-06-17",1.1516,1.1544,1.138,1.1544,26471563.0],["1988-06-20",1.1544,1.1762,1.1462,1.1707,11971834.0],["1988-06-21",1.1707,1.1898,1.1598,1.187,14478590.0],["1988-06-22",1.187,1.2007,1.1299,1.1299,26781605.0],["1988-06-23",1.1353,1.1653,1.1353,1.1516,25449835.0],["1988-06-24",1.1544,1.1653,1.1544,1.1571,13217285.0],["1988-06-27",1.1571,1.1843,1.1462,1.1462,16086931.0],["1988-06-28",1.1489,1.1707,1.1489,1.1653,12604248.0],["1988-06-29",1.168,1.1925,1.168,1.1925,12366432.0],["1988-06-30",1.1925,1.2143,1.1898,1.2143,12695851.0],["1988-07-01",1.2143,1.2143,1.1952,1.1979,8994730.0],["1988-07-05",1.1979,1.2115,1.187,1.2088,7284216.0],["1988-07-06",1.2088,1.2224,1.1598,1.1734,12098669.0],["1988-07-07",1.1789,1.2088,1.1789,1.2061,10449811.0],["1988-07-08",1.2061,1.2088,1.1898,1.1952,11394029.0],["1988-07-11",1.1952,1.2088,1.1707,1.1707,6253680.0],["1988-07-12",1.1707,1.1761,1.1489,1.1571,8469773.0],["1988-07-13",1.1571,1.1653,1.1408,1.1544,8843232.0],["1988-07-14",1.1544,1.1544,1.1408,1.1489,9022915.0],["1988-07-15",1.1489,1.1653,1.1462,1.1571,10141531.0],["1988-07-18",1.1571,1.1653,1.1462,1.1598,8460965.0],["1988-07-19",1.1598,1.1625,1.1435,1.1435,7185566.0],["1988-07-20",1.1435,1.1544,1.1435,1.1462,8332368.0],["1988-07-21",1.1435,1.1435,1.1054,1.1054,18096917.0],["1988-07-22",1.0999,1.0999,1.07,1.0809,22120411.0],["1988-07-25",1.0809,1.0972,1.0809,1.0945,8008234.0],["1988-07-26",1.0945,1.0999,1.0836,1.0836,8068128.0],["1988-07-27",1.0836,1.0836,1.0509,1.0536,13261325.0],["1988-07-28",1.0564,1.0809,1.0564,1.0645,17582530.0],["1988-07-29",1.07,1.1026,1.07,1.0999,15893155.0],["1988-08-01",1.0999,1.1163,1.0972,1.1135,6755736.0],["1988-08-02",1.1135,1.1299,1.1108,1.1135,11334134.0],["1988-08-03",1.1108,1.1108,1.0918,1.0945,7876114.0],["1988-08-04",1.0945,1.1026,1.0781,1.0781,8349984.0],["1988-08-05",1.0781,1.0781,1.0618,1.0727,7652390.0],["1988-08-08",1.0727,1.0972,1.0727,1.0727,5418682.0],["1988-08-09",1.0727,1.0863,1.0672,1.0863,11734018.0],["1988-08-10",1.0836,1.0836,1.0509,1.0618,9646522.0],["1988-08-11",1.0618,1.0727,1.0482,1.0727,8122738.0],["1988-08-12",1.0727,1.0809,1.0591,1.0727,5654736.0],["1988-08-15",1.0672,1.0672,1.0264,1.0319,9456269.0],["1988-08-16",1.0319,1.0319,0.9965,0.9992,14874950.0],["1988-08-17",0.9992,1.0128,0.9529,0.9638,24250186.0],["1988-08-18",0.9638,0.9992,0.9611,0.9801,17564914.0],["1988-08-19",0.9801,1.0019,0.9801,0.9801,10789800.0],["1988-08-22",0.9801,0.9883,0.9692,0.9692,11004715.0],["1988-08-23",0.972,0.9856,0.972,0.9747,9461554.0],["1988-08-24",0.9774,0.9965,0.9774,0.9965,12854395.0],["1988-08-25",0.9937,0.9937,0.9828,0.9856,5584272.0],["1988-08-26",0.9856,1.0155,0.9856,1.0101,11260147.0],["1988-08-29",1.0155,1.0373,1.0155,1.0291,8013518.0],["1988-08-30",1.0291,1.0509,1.0237,1.0427,8998253.0],["1988-08-31",1.0427,1.0509,1.0128,1.0128,17464502.0],["1988-09-01",1.0073,1.0073,0.9883,0.9992,10455096.0],["1988-09-02",1.0155,1.0455,1.0155,1.0291,9232546.0],["1988-09-06",1.0291,1.04,1.0264,1.0346,6993552.0],["1988-09-07",1.0346,1.0427,1.0264,1.0264,12162086.0],["1988-09-08",1.0264,1.04,1.0264,1.0346,13143298.0],["1988-09-09",1.0346,1.0754,1.0319,1.0645,19974782.0],["1988-09-12",1.0645,1.0836,1.0645,1.0672,6993552.0],["1988-09-13",1.0618,1.0618,1.0482,1.0482,5874936.0],["1988-09-14",1.0482,1.0591,1.04,1.0564,7793318.0],["1988-09-15",1.0564,1.0618,1.0455,1.0455,6679987.0],["1988-09-16",1.0469,1.0796,1.0414,1.0714,14941891.0],["1988-09-19",1.066,1.066,1.0523,1.0551,6554914.0],["1988-09-20",1.0551,1.0632,1.0523,1.0578,7134480.0],["1988-09-21",1.0578,1.0741,1.0578,1.0687,4192608.0],["1988-09-22",1.0687,1.0796,1.0578,1.0578,8903126.0],["1988-09-23",1.0578,1.0796,1.0551,1.0769,7891968.0],["1988-09-26",1.0769,1.0851,1.0687,1.0741,4391669.0],["1988-09-27",1.0741,1.0796,1.0687,1.0714,4326490.0],["1988-09-28",1.0714,1.0741,1.066,1.0687,3391080.0],["1988-09-29",1.0714,1.1014,1.0714,1.096,7696430.0],["1988-09-30",1.096,1.1096,1.0851,1.0878,9042293.0],["1988-10-03",1.0878,1.0878,1.0632,1.0851,11855568.0],["1988-10-04",1.0823,1.0823,1.0714,1.0741,5194958.0],["1988-10-05",1.0741,1.0769,1.0578,1.0632,8480342.0],["1988-10-06",1.0632,1.0741,1.0578,1.0741,5806234.0],["1988-10-07",1.0741,1.0932,1.066,1.0878,10150339.0],["1988-10-10",1.0878,1.0932,1.0741,1.0905,4920149.0],["1988-10-11",1.0905,1.1069,1.0878,1.1014,9785688.0],["1988-10-12",1.096,1.096,1.0741,1.0741,6339998.0],["1988-10-13",1.0741,1.0878,1.0741,1.0741,5517331.0],["1988-10-14",1.0741,1.0932,1.0714,1.0769,7541410.0],["1988-10-17",1.0769,1.096,1.0714,1.0932,7733424.0],["1988-10-18",1.0932,1.1178,1.0932,1.115,6734597.0],["1988-10-19",1.115,1.1341,1.0687,1.0687,11328850.0],["1988-10-20",1.0878,1.1287,1.0878,1.1287,7846166.0],["1988-10-21",1.1287,1.1287,1.1069,1.1287,8769245.0],["1988-10-24",1.1287,1.1314,1.1178,1.1178,4419854.0],["1988-10-25",1.1178,1.1259,1.1014,1.1041,6354091.0],["1988-10-26",1.1041,1.1069,1.0878,1.0932,8943643.0],["1988-10-27",1.0878,1.0878,1.0796,1.0878,9838536.0],["1988-10-28",1.0878,1.096,1.0769,1.0769,6672941.0],["1988-10-31",1.0769,1.1014,1.0714,1.1014,6732835.0],["1988-11-01",1.1014,1.1096,1.0851,1.0851,9609528.0],["1988-11-02",1.0851,1.0851,1.0796,1.0851,5689968.0],["1988-11-03",1.0851,1.0905,1.0578,1.0578,7146811.0],["1988-11-04",1.0578,1.066,1.0496,1.0496,8697019.0],["1988-11-07",1.0496,1.0496,1.0387,1.0442,4056965.0],["1988-11-08",1.0523,1.0714,1.0523,1.066,6177931.0],["1988-11-09",1.0605,1.0605,1.0414,1.0414,11054040.0],["1988-11-10",1.0414,1.0578,1.0414,1.0469,6475642.0],["1988-11-11",1.0387,1.0387,1.0142,1.0142,7298309.0],["1988-11-14",1.0169,1.0387,1.0169,1.036,6891379.0],["1988-11-15",1.036,1.0496,1.0333,1.0333,8001187.0],["1988-11-16",1.0278,1.0278,0.9951,1.0005,8512051.0],["1988-11-17",1.006,1.0251,1.006,1.0196,9014107.0],["1988-11-18",1.0305,1.0578,1.0305,1.0496,11714640.0],["1988-11-21",1.0469,1.0469,1.0169,1.0305,10821509.0],["1988-11-22",1.0305,1.0442,1.0196,1.0251,7536125.0],["1988-11-23",1.0278,1.0469,1.0278,1.036,4773936.0],["1988-11-25",1.0278,1.0278,1.0196,1.0223,3288907.0],["1988-11-28",1.0223,1.0469,1.0223,1.0442,7210229.0],["1988-11-29",1.0442,1.066,1.036,1.066,7529078.0],["1988-11-30",1.066,1.0823,1.0551,1.0551,11594851.0],["1988-12-01",1.0551,1.0714,1.0496,1.0687,8348222.0],["1988-12-02",1.0687,1.0987,1.0632,1.096,9796258.0],["1988-12-05",1.096,1.1287,1.096,1.1232,11189683.0],["1988-12-06",1.1232,1.1259,1.1069,1.1205,8425733.0],["1988-12-07",1.1205,1.1341,1.1178,1.1232,8455680.0],["1988-12-08",1.1205,1.1205,1.0823,1.0823,4576637.0],["1988-12-09",1.0823,1.1014,1.0796,1.0823,4493842.0],["1988-12-12",1.0905,1.1069,1.0905,1.0905,3620088.0],["1988-12-13",1.0905,1.1123,1.0714,1.1123,9930139.0],["1988-12-14",1.1123,1.1259,1.1014,1.1123,8693496.0],["1988-12-15",1.1142,1.1196,1.1032,1.1114,10462142.0],["1988-12-16",1.1114,1.1224,1.1005,1.1114,20320056.0],["1988-12-19",1.1114,1.1251,1.1087,1.1251,10812701.0],["1988-12-20",1.136,1.1633,1.136,1.1579,23230219.0],["1988-12-21",1.1579,1.1742,1.1579,1.1742,9348811.0],["1988-12-22",1.1715,1.1715,1.1606,1.1606,6782160.0],["1988-12-23",1.1606,1.1661,1.1606,1.1633,3789202.0],["1988-12-27",1.1633,1.1633,1.1524,1.1524,3623611.0],["1988-12-28",1.1551,1.1661,1.1551,1.1606,3715214.0],["1988-12-29",1.1606,1.1742,1.1606,1.1661,2652970.0],["1988-12-30",1.1661,1.1715,1.1579,1.1633,11549050.0],["1989-01-03",1.1579,1.1579,1.1333,1.1415,7234891.0],["1989-01-04",1.1469,1.1797,1.1469,1.177,11783342.0],["1989-01-05",1.177,1.1824,1.1633,1.1661,10768661.0],["1989-01-06",1.1661,1.177,1.1469,1.1524,5316509.0],["1989-01-09",1.1524,1.1606,1.1442,1.1497,6688795.0],["1989-01-10",1.1497,1.1606,1.1415,1.1497,6762782.0],["1989-01-11",1.1497,1.1524,1.136,1.1497,4529074.0],["1989-01-12",1.1524,1.1661,1.1524,1.1524,8623032.0],["1989-01-13",1.1524,1.1579,1.1387,1.1387,6658848.0],["1989-01-16",1.1415,1.1606,1.1415,1.1469,7347634.0],["1989-01-17",1.1469,1.1524,1.136,1.1387,4204939.0],["1989-01-18",1.1387,1.1606,1.1306,1.1606,7923677.0],["1989-01-19",1.177,1.2043,1.177,1.1934,14073422.0],["1989-01-20",1.1934,1.2043,1.1852,1.1988,7736947.0],["1989-01-23",1.1988,1.2125,1.1934,1.1961,7536125.0],["1989-01-24",1.1961,1.2425,1.1906,1.2289,12361147.0],["1989-01-25",1.2289,1.2316,1.2125,1.2179,10507944.0],["1989-01-26",1.2179,1.2644,1.207,1.2452,16920168.0],["1989-01-27",1.2452,1.2562,1.2343,1.2343,15907248.0],["1989-01-30",1.2343,1.2534,1.2316,1.2507,6528490.0],["1989-01-31",1.2507,1.2644,1.2398,1.2616,13099258.0],["1989-02-01",1.2616,1.2862,1.2589,1.2589,18554933.0],["1989-02-02",1.2589,1.2889,1.2507,1.2534,15096912.0],["1989-02-03",1.2534,1.278,1.248,1.2698,8621270.0],["1989-02-06",1.2698,1.2808,1.2534,1.2589,8149162.0],["1989-02-07",1.2589,1.3217,1.2507,1.3108,16132733.0],["1989-02-08",1.3108,1.3436,1.3053,1.3436,24070502.0],["1989-02-09",1.3408,1.3408,1.2889,1.2889,19231387.0],["1989-02-10",1.2862,1.2862,1.2562,1.2562,11957741.0],["1989-02-13",1.2562,1.2808,1.248,1.2698,10759853.0],["1989-02-14",1.2698,1.2862,1.2398,1.2507,7439237.0],["1989-02-15",1.2507,1.2726,1.2453,1.2698,8228434.0],["1989-02-16",1.2726,1.2917,1.2726,1.2862,8468011.0],["1989-02-17",1.2862,1.3163,1.2862,1.3108,15653578.0],["1989-02-21",1.3026,1.3026,1.2862,1.2889,11305949.0],["1989-02-22",1.2862,1.2862,1.2261,1.2316,12163848.0],["1989-02-23",1.2316,1.2343,1.2043,1.2207,12713467.0],["1989-02-24",1.2207,1.2261,1.1824,1.1852,16708776.0],["1989-02-27",1.1852,1.2043,1.1797,1.2016,8689973.0],["1989-02-28",1.2043,1.2152,1.2043,1.207,8739298.0],["1989-03-01",1.207,1.2261,1.1906,1.1961,8970067.0],["1989-03-02",1.1961,1.2125,1.1906,1.1988,9355858.0],["1989-03-03",1.1988,1.2261,1.1879,1.2234,11031139.0],["1989-03-06",1.2234,1.2343,1.2152,1.2152,4731658.0],["1989-03-07",1.2152,1.2316,1.2016,1.2207,7870829.0],["1989-03-08",1.2207,1.2316,1.2125,1.2125,7879637.0],["1989-03-09",1.2125,1.2152,1.1715,1.1715,5231952.0],["1989-03-10",1.1715,1.1824,1.1606,1.177,6930134.0],["1989-03-13",1.177,1.2097,1.177,1.207,6731074.0],["1989-03-14",1.207,1.2316,1.1934,1.1934,8078698.0],["1989-03-15",1.1934,1.2097,1.1824,1.1852,5411635.0],["1989-03-16",1.1898,1.2253,1.1898,1.2226,13145059.0],["1989-03-17",1.1925,1.1925,1.1542,1.1788,20320056.0],["1989-03-20",1.1788,1.1788,1.1515,1.1652,8436302.0],["1989-03-21",1.1652,1.1816,1.1652,1.1761,6827962.0],["1989-03-22",1.1515,1.1515,1.1296,1.1378,13074595.0],["1989-03-23",1.1378,1.1487,1.1269,1.1296,8270712.0],["1989-03-27",1.1296,1.146,1.1241,1.1241,5691730.0],["1989-03-28",1.1241,1.1405,1.1214,1.1214,6021149.0],["1989-03-29",1.1214,1.1296,1.1077,1.1104,11499725.0],["1989-03-30",1.1104,1.1187,1.1022,1.1022,11034662.0],["1989-03-31",1.105,1.1241,1.105,1.1241,6570768.0],["1989-04-03",1.1241,1.1405,1.1132,1.1187,8978875.0],["1989-04-04",1.1187,1.1405,1.0968,1.1269,11577235.0],["1989-04-05",1.1405,1.1542,1.1405,1.146,13215523.0],["1989-04-06",1.146,1.1487,1.1296,1.1323,7633013.0],["1989-04-07",1.1351,1.1761,1.1351,1.1652,13736957.0],["1989-04-10",1.1706,1.1816,1.1706,1.1706,5353502.0],["1989-04-11",1.1706,1.198,1.1679,1.187,11721686.0],["1989-04-12",1.187,1.2062,1.1652,1.1706,18200851.0],["1989-04-13",1.1706,1.198,1.1706,1.1706,7116864.0],["1989-04-14",1.1925,1.2171,1.1925,1.2171,12123331.0],["1989-04-17",1.2171,1.2199,1.2116,1.2116,3008813.0],["1989-04-18",1.2171,1.2472,1.2171,1.2417,11712878.0],["1989-04-19",1.2417,1.2554,1.2335,1.2445,8721682.0],["1989-04-20",1.2445,1.2581,1.2281,1.2363,8989445.0],["1989-04-21",1.2363,1.2554,1.2363,1.2554,6480926.0],["1989-04-24",1.2527,1.2527,1.2335,1.2472,3382272.0],["1989-04-25",1.2472,1.2581,1.2226,1.2226,4858493.0],["1989-04-26",1.2226,1.2281,1.2089,1.2253,4775698.0],["1989-04-27",1.2253,1.2363,1.2144,1.2226,9186744.0],["1989-04-28",1.2226,1.2417,1.2144,1.2417,5406350.0],["1989-05-01",1.2363,1.2363,1.2253,1.2335,5855558.0],["1989-05-02",1.2335,1.239,1.2089,1.2089,5069885.0],["1989-05-03",1.2144,1.2253,1.2144,1.2226,4201416.0],["1989-05-04",1.2226,1.2253,1.2089,1.2199,3752208.0],["1989-05-05",1.2199,1.2253,1.1925,1.2034,5933069.0],["1989-05-08",1.2007,1.2007,1.1734,1.1761,4580160.0],["1989-05-09",1.1761,1.1925,1.1761,1.1816,5881982.0],["1989-05-10",1.1816,1.2062,1.1788,1.2007,4486795.0],["1989-05-11",1.2007,1.2116,1.1952,1.1952,5196720.0],["1989-05-12",1.2226,1.2527,1.2226,1.2499,13617168.0],["1989-05-15",1.1706,1.1706,1.1159,1.1679,60445781.0],["1989-05-16",1.1679,1.1761,1.1597,1.1652,22971264.0],["1989-05-17",1.1652,1.1898,1.1624,1.1816,16682352.0],["1989-05-18",1.1816,1.2089,1.1816,1.1952,13338835.0],["1989-05-19",1.2034,1.2199,1.2034,1.2144,16326509.0],["1989-05-22",1.2144,1.2171,1.1952,1.2089,12553162.0],["1989-05-23",1.2007,1.2007,1.1734,1.1761,14052283.0],["1989-05-24",1.1761,1.198,1.1542,1.1734,18909014.0],["1989-05-25",1.1734,1.1843,1.1734,1.1788,7479754.0],["1989-05-26",1.1788,1.187,1.1761,1.1843,3799771.0],["1989-05-30",1.1843,1.1925,1.1734,1.1843,8545522.0],["1989-05-31",1.1843,1.1925,1.1734,1.1816,12096907.0],["1989-06-01",1.1816,1.1843,1.1706,1.1788,8996491.0],["1989-06-02",1.1816,1.198,1.1816,1.1952,10951867.0],["1989-06-05",1.1952,1.2144,1.1898,1.1952,10671773.0],["1989-06-06",1.1952,1.2116,1.1843,1.2034,13247232.0],["1989-06-07",1.2034,1.2089,1.187,1.1898,6576053.0],["1989-06-08",1.1898,1.1952,1.1816,1.187,4529074.0],["1989-06-09",1.187,1.198,1.1816,1.187,4654147.0],["1989-06-12",1.187,1.1925,1.1706,1.1925,4442755.0],["1989-06-13",1.1925,1.2007,1.1706,1.1761,5418682.0],["1989-06-14",1.1752,1.1752,1.1369,1.1506,12524976.0],["1989-06-15",1.1506,1.156,1.1286,1.1341,12456274.0],["1989-06-16",1.1341,1.1533,1.1286,1.1533,17725219.0],["1989-06-19",1.1533,1.1725,1.1478,1.1697,6040526.0],["1989-06-20",1.1697,1.1834,1.1478,1.1478,6029957.0],["1989-06-21",1.1478,1.1506,1.1341,1.1396,6551390.0],["1989-06-22",1.1396,1.1478,1.1286,1.1286,6669418.0],["1989-06-23",1.1369,1.1752,1.1369,1.1643,9648283.0],["1989-06-26",1.1643,1.1643,1.1533,1.156,4289496.0],["1989-06-27",1.156,1.1834,1.1478,1.1725,10037597.0],["1989-06-28",1.1725,1.1807,1.156,1.1643,6859670.0],["1989-06-29",1.156,1.156,1.1259,1.1314,8052274.0],["1989-06-30",1.1314,1.1423,1.1232,1.1341,12114523.0],["1989-07-03",1.1341,1.1451,1.1341,1.1396,4525550.0],["1989-07-05",1.1369,1.1369,1.1232,1.1286,7303594.0],["1989-07-06",1.1286,1.1369,1.1232,1.1314,5482099.0],["1989-07-07",1.1341,1.1725,1.1341,1.1643,7749278.0],["1989-07-10",1.167,1.1834,1.167,1.1725,6292435.0],["1989-07-11",1.1725,1.1807,1.1643,1.1697,7710523.0],["1989-07-12",1.1697,1.1807,1.1643,1.1725,4937765.0],["1989-07-13",1.1725,1.1834,1.1697,1.1725,5443344.0],["1989-07-14",1.1725,1.1862,1.156,1.1697,11996496.0],["1989-07-17",1.1697,1.1725,1.1643,1.1697,2388730.0],["1989-07-18",1.1697,1.1807,1.1588,1.1615,5957731.0],["1989-07-19",1.1615,1.1889,1.1615,1.1834,10296552.0],["1989-07-20",1.1834,1.1889,1.1615,1.167,6304766.0],["1989-07-21",1.167,1.1725,1.1533,1.1615,8157970.0],["1989-07-24",1.1615,1.1615,1.1533,1.1533,5238998.0],["1989-07-25",1.1533,1.1615,1.1204,1.1286,10879642.0],["1989-07-26",1.1286,1.1478,1.1149,1.1423,9753979.0],["1989-07-27",1.1423,1.1533,1.1369,1.1451,5989440.0],["1989-07-28",1.1451,1.1752,1.1423,1.1725,7317686.0],["1989-07-31",1.1725,1.1889,1.1697,1.178,6880810.0],["1989-08-01",1.178,1.1944,1.156,1.1643,11991211.0],["1989-08-02",1.1643,1.1807,1.1533,1.156,6914280.0],["1989-08-03",1.156,1.1615,1.1369,1.1423,6158554.0],["1989-08-04",1.1423,1.1944,1.1369,1.1917,12917813.0],["1989-08-07",1.1971,1.2656,1.1971,1.2601,26311258.0],["1989-08-08",1.2601,1.2738,1.2464,1.2492,17416939.0],["1989-08-09",1.2492,1.2574,1.2382,1.2382,13562558.0],["1989-08-10",1.2218,1.2218,1.2108,1.2218,12029966.0],["1989-08-11",1.2218,1.2327,1.1971,1.2108,20746363.0],["1989-08-14",1.178,1.178,1.1369,1.156,36066998.0],["1989-08-15",1.156,1.167,1.1506,1.1506,12015874.0],["1989-08-16",1.1506,1.1615,1.1451,1.1506,6391085.0],["1989-08-17",1.1506,1.1533,1.1122,1.1177,36105754.0],["1989-08-18",1.1177,1.1341,1.1095,1.1259,16389926.0],["1989-08-21",1.1259,1.1341,1.1067,1.1067,12822686.0],["1989-08-22",1.1067,1.1095,1.0985,1.1067,16296562.0],["1989-08-23",1.1067,1.1095,1.104,1.104,9635952.0],["1989-08-24",1.1067,1.1451,1.1067,1.1423,14587810.0],["1989-08-25",1.1423,1.1423,1.1259,1.1341,8436302.0],["1989-08-28",1.1341,1.1423,1.1286,1.1396,6304766.0],["1989-08-29",1.1396,1.1423,1.1204,1.1204,5538470.0],["1989-08-30",1.1204,1.1506,1.1204,1.1423,13143298.0],["1989-08-31",1.1423,1.1533,1.1423,1.1506,9512640.0],["1989-09-01",1.1506,1.1643,1.1506,1.1643,11468016.0],["1989-09-05",1.1588,1.1588,1.1341,1.1341,6826200.0],["1989-09-06",1.1341,1.1341,1.1149,1.1259,8957736.0],["1989-09-07",1.1286,1.1396,1.1286,1.1286,5887267.0],["1989-09-08",1.1286,1.1369,1.1149,1.1286,6894902.0],["1989-09-11",1.1286,1.1341,1.1232,1.1341,6213163.0],["1989-09-12",1.1341,1.1506,1.1286,1.1369,9195552.0],["1989-09-13",1.1369,1.1478,1.1095,1.1149,12465082.0],["1989-09-14",1.1173,1.12,1.1063,1.1173,8927789.0],["1989-09-15",1.1173,1.131,1.1145,1.131,15954811.0],["1989-09-18",1.131,1.1392,1.1282,1.1392,4497365.0],["1989-09-19",1.1392,1.142,1.1255,1.1255,4590730.0],["1989-09-20",1.1255,1.1365,1.1255,1.131,3986501.0],["1989-09-21",1.131,1.1474,1.1227,1.131,5209051.0],["1989-09-22",1.131,1.1337,1.1227,1.1255,3947746.0],["1989-09-25",1.1255,1.1337,1.1227,1.1227,3519677.0],["1989-09-26",1.1227,1.1365,1.1173,1.1173,5578987.0],["1989-09-27",1.1173,1.1255,1.1145,1.1255,9188506.0],["1989-09-28",1.1255,1.131,1.1035,1.1063,9884338.0],["1989-09-29",1.1063,1.1145,1.1008,1.1035,6704650.0],["1989-10-02",1.1035,1.1063,1.0761,1.0816,11076941.0],["1989-10-03",1.0816,1.0843,1.0541,1.0596,20039962.0],["1989-10-04",1.0596,1.0816,1.0596,1.0761,11734018.0],["1989-10-05",1.0761,1.098,1.0761,1.098,11290094.0],["1989-10-06",1.098,1.1035,1.0953,1.1008,6639470.0],["1989-10-09",1.1008,1.1255,1.0678,1.1255,5427490.0],["1989-10-10",1.1255,1.1447,1.1255,1.1255,13523803.0],["1989-10-11",1.1255,1.131,1.12,1.1255,9126850.0],["1989-10-12",1.1255,1.131,1.1173,1.1255,6424555.0],["1989-10-13",1.12,1.12,1.0486,1.0569,10247227.0],["1989-10-16",1.0569,1.0925,1.0431,1.0706,21893165.0],["1989-10-17",1.0706,1.0788,1.0596,1.0706,11179114.0],["1989-10-18",1.0706,1.0761,1.0624,1.0761,8200248.0],["1989-10-19",1.0843,1.1173,1.0843,1.1035,7252507.0],["1989-10-20",1.1008,1.1008,1.0843,1.098,9177936.0],["1989-10-23",1.098,1.1008,1.0843,1.0843,3849096.0],["1989-10-24",1.0843,1.1255,1.0349,1.1255,17781590.0],["1989-10-25",1.1173,1.1173,1.0925,1.109,14642419.0],["1989-10-26",1.109,1.109,1.0761,1.0925,13411061.0],["1989-10-27",1.0925,1.0925,1.0651,1.0843,11538480.0],["1989-10-30",1.0843,1.0898,1.0322,1.0322,9611290.0],["1989-10-31",1.0322,1.0624,1.0212,1.0486,18274838.0],["1989-11-01",1.0486,1.0514,1.0212,1.0212,10569600.0],["1989-11-02",1.0157,1.0157,0.9718,0.9773,26425762.0],["1989-11-03",0.9773,0.9855,0.958,0.9608,18625397.0],["1989-11-06",0.9608,0.9663,0.9196,0.9278,13109827.0],["1989-11-07",0.9278,0.9553,0.9031,0.9553,16985347.0],["1989-11-08",0.9553,0.969,0.9306,0.9306,13899024.0],["1989-11-09",0.9306,0.9553,0.9306,0.9416,9667661.0],["1989-11-10",0.9416,0.9498,0.9333,0.9443,10138008.0],["1989-11-13",0.9443,0.9498,0.9333,0.9443,10782754.0],["1989-11-14",0.9443,0.9443,0.9114,0.9224,14196734.0],["1989-11-15",0.9224,0.9333,0.8839,0.9031,16301846.0],["1989-11-16",0.9031,0.9278,0.9031,0.9059,12026443.0],["1989-11-17",0.9498,0.9827,0.9498,0.9773,38498006.0],["1989-11-20",0.9773,0.9992,0.969,0.9745,11774534.0],["1989-11-21",0.9745,0.9773,0.9553,0.9745,10194379.0],["1989-11-22",0.9745,0.98,0.9718,0.9745,6982982.0],["1989-11-24",0.9745,0.98,0.9718,0.9745,3840288.0],["1989-11-27",0.9773,0.9855,0.9773,0.98,7791557.0],["1989-11-28",0.98,0.9827,0.9553,0.958,8401070.0],["1989-11-29",0.958,0.9882,0.958,0.9718,9119803.0],["1989-11-30",0.9773,0.9992,0.9773,0.9965,5989440.0],["1989-12-01",0.9965,1.0239,0.9937,1.0129,8503243.0],["1989-12-04",1.0129,1.0404,0.9992,1.0404,9588389.0],["1989-12-05",1.0404,1.0404,1.0047,1.0157,17085758.0],["1989-12-06",1.0157,1.0184,1.002,1.0074,7957147.0],["1989-12-07",1.0074,1.0267,0.9992,1.0239,7426906.0],["1989-12-08",1.0239,1.0349,1.0184,1.0212,6660610.0],["1989-12-11",1.0212,1.0239,0.9965,1.0047,7477992.0],["1989-12-12",1.0047,1.0074,0.9882,1.0047,8038181.0],["1989-12-13",1.0047,1.0047,0.991,0.9965,8593085.0],["1989-12-14",0.9988,1.0015,0.974,0.9795,10064021.0],["1989-12-15",0.9795,0.985,0.9685,0.985,14772778.0],["1989-12-18",0.985,1.0015,0.974,0.9795,10247227.0],["1989-12-19",0.9823,1.007,0.9823,1.0015,9192029.0],["1989-12-20",1.0015,1.0153,0.9933,1.0098,7460376.0],["1989-12-21",1.0098,1.0153,0.9933,0.9988,6486211.0],["1989-12-22",0.9988,1.0098,0.996,1.0043,5193197.0],["1989-12-26",1.0043,1.0125,1.0015,1.0098,3877282.0],["1989-12-27",1.0098,1.0318,1.0098,1.0125,8256619.0],["1989-12-28",1.0125,1.0208,1.0098,1.018,6590146.0],["1989-12-29",1.0235,1.0401,1.0235,1.0401,5661782.0],["1990-01-02",1.0401,1.0868,1.0345,1.0868,11561381.0],["1990-01-03",1.0868,1.0923,1.0566,1.0676,12022920.0],["1990-01-04",1.0676,1.0731,1.0401,1.0566,6810346.0],["1990-01-05",1.0538,1.0538,1.0401,1.0428,5281277.0],["1990-01-08",1.0428,1.0758,1.0318,1.0621,5903122.0],["1990-01-09",1.0621,1.0621,1.0263,1.0373,6206117.0],["1990-01-10",1.0345,1.0345,1.0125,1.0345,6373469.0],["1990-01-11",1.0345,1.0428,1.0263,1.0318,5804472.0],["1990-01-12",1.0208,1.0208,1.0015,1.007,8362315.0],["1990-01-15",1.007,1.029,0.9988,0.9988,7439237.0],["1990-01-16",0.9988,1.0263,0.9795,1.0263,10955390.0],["1990-01-17",1.0263,1.0483,0.9988,1.007,11290094.0],["1990-01-18",1.007,1.0098,0.9823,0.9988,14344709.0],["1990-01-19",0.9988,1.007,0.9768,0.9823,11575474.0],["1990-01-22",0.9823,0.9933,0.974,0.9795,8323560.0],["1990-01-23",0.9795,0.9933,0.963,0.9823,10173240.0],["1990-01-24",0.9823,0.9878,0.9603,0.985,6972413.0],["1990-01-25",0.985,0.996,0.9575,0.9658,5173819.0],["1990-01-26",0.9658,0.974,0.9355,0.9685,6642994.0],["1990-01-29",0.9685,0.9795,0.941,0.9603,4495603.0],["1990-01-30",0.9603,0.985,0.9603,0.974,9991795.0],["1990-01-31",0.974,0.9878,0.974,0.9823,6410462.0],["1990-02-01",0.9823,0.9933,0.9768,0.9768,13004131.0],["1990-02-02",0.9768,1.0015,0.9685,0.9823,11096318.0],["1990-02-05",0.9823,0.9988,0.9795,0.9988,4516742.0],["1990-02-06",0.9988,0.9988,0.9795,0.996,4987090.0],["1990-02-07",0.996,1.0511,0.9905,1.0483,16687637.0],["1990-02-08",1.0483,1.0621,1.0373,1.0456,11513818.0],["1990-02-09",1.0456,1.0538,1.0235,1.0263,6732835.0],["1990-02-12",1.0235,1.0235,1.007,1.007,4384622.0],["1990-02-13",1.007,1.0318,1.0015,1.0208,6162077.0],["1990-02-14",1.0263,1.0511,1.0263,1.029,4775698.0],["1990-02-15",1.029,1.0456,1.0263,1.0401,5046984.0],["1990-02-16",1.0098,1.0098,0.9575,0.9658,28999459.0],["1990-02-20",0.9493,0.9493,0.9272,0.93,15990043.0],["1990-02-21",0.9272,0.9272,0.9052,0.9272,13923686.0],["1990-02-22",0.9272,0.9382,0.9107,0.9107,12870250.0],["1990-02-23",0.9107,0.9355,0.9052,0.9135,8418686.0],["1990-02-26",0.9135,0.93,0.9107,0.93,6049334.0],["1990-02-27",0.93,0.9603,0.9272,0.9327,12340008.0],["1990-02-28",0.9327,0.952,0.93,0.9493,8358792.0],["1990-03-01",0.9465,0.9465,0.9217,0.9245,7583688.0],["1990-03-02",0.9245,0.9382,0.9245,0.9355,6056381.0],["1990-03-05",0.9355,0.9465,0.9217,0.9327,6877286.0],["1990-03-06",0.9327,0.9438,0.9327,0.9355,7044638.0],["1990-03-07",0.9493,0.9685,0.9493,0.9603,12421042.0],["1990-03-08",0.9603,0.9933,0.9603,0.985,18070493.0],["1990-03-09",0.985,0.996,0.9795,0.9823,8156208.0],["1990-03-12",0.9823,0.9878,0.9658,0.9823,4738704.0],["1990-03-13",0.9823,0.985,0.963,0.974,7055208.0],["1990-03-14",0.974,0.974,0.9438,0.9685,8665310.0],["1990-03-15",0.9708,0.9901,0.9708,0.9708,7895491.0],["1990-03-16",0.9791,1.0039,0.9791,0.9957,18868498.0],["1990-03-19",0.9957,1.0536,0.9819,1.0508,16465675.0],["1990-03-20",1.0508,1.0536,1.0315,1.0343,16994155.0],["1990-03-21",1.0343,1.0453,1.026,1.026,6658848.0],["1990-03-22",1.026,1.0481,1.015,1.0287,11339419.0],["1990-03-23",1.0287,1.037,1.0205,1.026,8029373.0],["1990-03-26",1.026,1.0315,1.0205,1.0205,4888440.0],["1990-03-27",1.0205,1.0315,1.0122,1.0287,6382277.0],["1990-03-28",1.0287,1.0343,1.0177,1.0287,4897248.0],["1990-03-29",1.0287,1.0481,1.026,1.0315,7395197.0],["1990-03-30",1.0315,1.0315,1.0039,1.0094,8815046.0],["1990-04-02",1.0094,1.0205,0.9901,1.0205,4869062.0],["1990-04-03",1.0287,1.0425,1.0287,1.0315,7476230.0],["1990-04-04",1.0315,1.037,1.0039,1.0067,13268371.0],["1990-04-05",1.0067,1.0094,0.9901,0.9901,11332373.0],["1990-04-06",0.9901,0.9957,0.9626,0.9653,15746942.0],["1990-04-09",0.9653,0.9763,0.9543,0.9653,8756914.0],["1990-04-10",0.9736,0.9957,0.9736,0.9957,6334714.0],["1990-04-11",0.9957,1.0012,0.9874,0.9874,8360554.0],["1990-04-12",0.9874,0.9929,0.9791,0.9846,8098075.0],["1990-04-16",0.9874,1.015,0.9874,0.9901,6318859.0],["1990-04-17",0.9901,0.9901,0.9791,0.9846,5957731.0],["1990-04-18",0.9846,0.9846,0.9598,0.9598,8661787.0],["1990-04-19",0.9598,0.9736,0.9543,0.957,8765722.0],["1990-04-20",0.957,0.9653,0.946,0.957,9001776.0],["1990-04-23",0.957,0.9626,0.9405,0.946,7115102.0],["1990-04-24",0.946,0.957,0.9377,0.9377,8055797.0],["1990-04-25",0.9405,0.9598,0.9405,0.9598,5693491.0],["1990-04-26",0.9626,0.9819,0.9626,0.9681,6493258.0],["1990-04-27",0.9681,0.9708,0.9432,0.9488,4125667.0],["1990-04-30",0.9488,0.9653,0.946,0.9598,5883744.0],["1990-05-01",0.9598,0.9763,0.9598,0.9681,5652974.0],["1990-05-02",0.9681,0.9791,0.9626,0.9791,5066362.0],["1990-05-03",0.9791,0.9819,0.9626,0.9708,7361726.0],["1990-05-04",0.9708,0.9901,0.9681,0.9874,9928378.0],["1990-05-07",0.9874,1.0012,0.9791,0.9819,9502070.0],["1990-05-08",0.9819,0.9874,0.9626,0.9819,12873773.0],["1990-05-09",0.9819,0.9929,0.9791,0.9901,9866722.0],["1990-05-10",0.9984,1.026,0.9984,1.0205,15576067.0],["1990-05-11",1.0205,1.0453,1.0122,1.0398,25402272.0],["1990-05-14",1.0536,1.0812,1.0536,1.0674,30366461.0],["1990-05-15",1.0674,1.0729,1.0563,1.0591,16435728.0],["1990-05-16",1.0591,1.0591,1.0122,1.0177,32150962.0],["1990-05-17",1.0039,1.0039,0.9819,1.0012,25139794.0],["1990-05-18",1.0012,1.0039,0.9901,0.9984,11367605.0],["1990-05-21",0.9984,1.0205,0.9957,1.0094,11105126.0],["1990-05-22",1.0094,1.026,1.0094,1.0205,11992973.0],["1990-05-23",1.0205,1.0536,1.0177,1.0453,20802734.0],["1990-05-24",1.0508,1.0674,1.0508,1.0563,25250774.0],["1990-05-25",1.0481,1.0481,1.026,1.0425,7803888.0],["1990-05-29",1.0425,1.0563,1.0425,1.0563,6410462.0],["1990-05-30",1.0563,1.0729,1.0425,1.0591,20047008.0],["1990-05-31",1.0591,1.0674,1.0536,1.0536,8283043.0],["1990-06-01",1.0536,1.0646,1.0536,1.0536,6116275.0],["1990-06-04",1.0536,1.0839,1.0536,1.0756,11172067.0],["1990-06-05",1.0812,1.106,1.0812,1.0949,17811538.0],["1990-06-06",1.0949,1.1115,1.0729,1.0784,14936606.0],["1990-06-07",1.0784,1.0949,1.0701,1.0949,9856152.0],["1990-06-08",1.0949,1.106,1.0756,1.0867,11339419.0],["1990-06-11",1.0867,1.0894,1.0618,1.0674,10950106.0],["1990-06-12",1.0674,1.0729,1.0591,1.0674,11880230.0],["1990-06-13",1.0674,1.0784,1.0618,1.0646,8401070.0],["1990-06-14",1.0669,1.0669,1.0393,1.0586,9715224.0],["1990-06-15",1.0559,1.0559,1.0476,1.0503,13951872.0],["1990-06-18",1.0503,1.0669,1.0255,1.031,15672955.0],["1990-06-19",1.031,1.0531,1.0116,1.0531,9750456.0],["1990-06-20",1.0531,1.0669,1.0476,1.0669,8661787.0],["1990-06-21",1.0669,1.0725,1.0531,1.0559,9366427.0],["1990-06-22",1.0559,1.0669,1.0365,1.0365,9764549.0],["1990-06-25",1.0365,1.0476,1.0255,1.0255,6736358.0],["1990-06-26",1.0255,1.0393,1.0255,1.0282,4300066.0],["1990-06-27",1.0282,1.0365,1.0227,1.0227,6847339.0],["1990-06-28",1.0282,1.0503,1.0282,1.0476,7472707.0],["1990-06-29",1.0476,1.0559,1.0365,1.0448,6230779.0],["1990-07-02",1.0476,1.0586,1.0476,1.0559,3278338.0],["1990-07-03",1.0559,1.0642,1.0448,1.0586,8159731.0],["1990-07-05",1.0586,1.0614,1.0365,1.042,5573702.0],["1990-07-06",1.042,1.0559,1.0393,1.0476,5038176.0],["1990-07-09",1.0476,1.0614,1.0476,1.0559,6165600.0],["1990-07-10",1.0531,1.0531,1.042,1.042,6590146.0],["1990-07-11",1.042,1.0476,1.0255,1.0448,8293613.0],["1990-07-12",1.0448,1.0697,1.0338,1.0614,12153278.0],["1990-07-13",1.0614,1.0752,1.0448,1.0476,7222560.0],["1990-07-16",1.0503,1.0725,1.0503,1.0559,7086917.0],["1990-07-17",1.0559,1.0642,1.0531,1.0586,7596019.0],["1990-07-18",1.0586,1.0614,1.0448,1.0503,8578992.0],["1990-07-19",1.0503,1.0503,1.0282,1.0448,6961843.0],["1990-07-20",1.0448,1.0448,1.0034,1.0034,8406355.0],["1990-07-23",0.9978,0.9978,0.9591,0.984,19735205.0],["1990-07-24",0.984,0.9951,0.9674,0.9785,11043470.0],["1990-07-25",0.9785,1.0089,0.9757,0.9978,4943050.0],["1990-07-26",0.9978,1.0006,0.984,0.9895,6146222.0],["1990-07-27",0.9868,0.9868,0.9702,0.9757,4402238.0],["1990-07-30",0.9702,0.9702,0.9453,0.9619,7296547.0],["1990-07-31",0.9619,0.9647,0.9508,0.9536,10305360.0],["1990-08-01",0.9536,0.9536,0.9343,0.937,6630662.0],["1990-08-02",0.9343,0.9343,0.9121,0.9343,9147989.0],["1990-08-03",0.9287,0.9287,0.8651,0.8956,20538494.0],["1990-08-06",0.8817,0.8817,0.8513,0.8651,13640069.0],["1990-08-07",0.8651,0.8873,0.8624,0.8707,12463320.0],["1990-08-08",0.8707,0.8707,0.843,0.8513,15295973.0],["1990-08-09",0.8513,0.8541,0.7988,0.8182,16798618.0],["1990-08-10",0.8182,0.8375,0.8043,0.8347,12778646.0],["1990-08-13",0.8347,0.8486,0.8182,0.8458,7402243.0],["1990-08-14",0.8403,0.8403,0.8071,0.8182,10208472.0],["1990-08-15",0.8182,0.8403,0.8071,0.8347,13448054.0],["1990-08-16",0.8265,0.8265,0.7905,0.7933,22950125.0],["1990-08-17",0.7905,0.7905,0.7408,0.7656,21216710.0],["1990-08-20",0.7656,0.7767,0.7518,0.7601,9977702.0],["1990-08-21",0.7518,0.7518,0.7325,0.7352,10768661.0],["1990-08-22",0.7352,0.7435,0.6993,0.7242,12190272.0],["1990-08-23",0.7242,0.7491,0.6855,0.7325,13555512.0],["1990-08-24",0.7325,0.7629,0.7325,0.7574,11901370.0],["1990-08-27",0.7767,0.8126,0.7767,0.8071,11719925.0],["1990-08-28",0.8071,0.8099,0.7905,0.796,10146816.0],["1990-08-29",0.796,0.8126,0.7905,0.8071,6371707.0],["1990-08-30",0.8043,0.8043,0.7739,0.7795,11024093.0],["1990-08-31",0.7795,0.7822,0.7684,0.7712,8066366.0],["1990-09-04",0.7712,0.785,0.7518,0.785,5186150.0],["1990-09-05",0.785,0.796,0.7491,0.7601,7326494.0],["1990-09-06",0.7601,0.7739,0.7491,0.7739,8513813.0],["1990-09-07",0.7739,0.7905,0.7712,0.7795,8866133.0],["1990-09-10",0.7795,0.7988,0.7518,0.7656,7509701.0],["1990-09-11",0.7656,0.7739,0.7574,0.7684,4132714.0],["1990-09-12",0.7684,0.7822,0.7601,0.7767,5527901.0],["1990-09-13",0.7767,0.7767,0.7518,0.7601,4250741.0],["1990-09-14",0.7518,0.7518,0.7214,0.7325,9900192.0],["1990-09-17",0.7325,0.738,0.7214,0.7242,7652390.0],["1990-09-18",0.7242,0.738,0.7159,0.7352,5318270.0],["1990-09-19",0.7352,0.7435,0.7325,0.7408,6044050.0],["1990-09-20",0.7376,0.7376,0.696,0.7098,11896085.0],["1990-09-21",0.7098,0.7098,0.6766,0.7071,13944826.0],["1990-09-24",0.7043,0.7043,0.6682,0.6766,9598958.0],["1990-09-25",0.6793,0.7043,0.6793,0.6987,8726966.0],["1990-09-26",0.6932,0.6932,0.671,0.6766,7449806.0],["1990-09-27",0.6766,0.6904,0.646,0.6627,16622458.0],["1990-09-28",0.6627,0.7431,0.6461,0.7431,11374651.0],["1990-10-01",0.732,0.732,0.6876,0.6987,12232550.0],["1990-10-02",0.6987,0.7126,0.6876,0.6932,20645952.0],["1990-10-03",0.6932,0.6932,0.671,0.6876,11998258.0],["1990-10-04",0.671,0.671,0.6433,0.6488,17216117.0],["1990-10-05",0.6488,0.6655,0.6294,0.6599,13456862.0],["1990-10-08",0.6599,0.6766,0.6599,0.6682,4192608.0],["1990-10-09",0.6682,0.6793,0.6488,0.6488,18052877.0],["1990-10-10",0.6488,0.6516,0.6239,0.6266,12988277.0],["1990-10-11",0.6266,0.6322,0.5989,0.6017,10981814.0],["1990-10-12",0.6017,0.61,0.574,0.5961,16555517.0],["1990-10-15",0.5961,0.6183,0.585,0.6183,8971829.0],["1990-10-16",0.6183,0.635,0.6183,0.6239,8940120.0],["1990-10-17",0.6211,0.6211,0.6128,0.6155,6378754.0],["1990-10-18",0.6322,0.6516,0.6322,0.6488,16113355.0],["1990-10-19",0.6488,0.6655,0.6433,0.6516,14080469.0],["1990-10-22",0.6516,0.6682,0.6377,0.6516,9808589.0],["1990-10-23",0.6516,0.6682,0.646,0.6516,9054624.0],["1990-10-24",0.6516,0.6627,0.6377,0.6516,6366422.0],["1990-10-25",0.6516,0.6599,0.6405,0.6405,6139176.0],["1990-10-26",0.635,0.635,0.6211,0.6239,5795664.0],["1990-10-29",0.6239,0.6294,0.5989,0.5989,5143872.0],["1990-10-30",0.5989,0.6017,0.585,0.5906,6831485.0],["1990-10-31",0.5906,0.5934,0.5712,0.5767,6965366.0],["1990-11-01",0.5767,0.61,0.5767,0.6045,8878464.0],["1990-11-02",0.6045,0.6239,0.5989,0.6072,11124504.0],["1990-11-05",0.61,0.6211,0.61,0.6211,9301248.0],["1990-11-06",0.6128,0.6128,0.5712,0.574,15165614.0],["1990-11-07",0.574,0.585,0.5518,0.5573,13904309.0],["1990-11-08",0.5573,0.5934,0.5545,0.5934,14989454.0],["1990-11-09",0.5934,0.6128,0.5878,0.5961,9038770.0],["1990-11-12",0.5961,0.6294,0.5961,0.6294,7451568.0],["1990-11-13",0.6294,0.635,0.5906,0.5906,11651222.0],["1990-11-14",0.5906,0.6322,0.5878,0.6266,13788043.0],["1990-11-15",0.6239,0.6239,0.5934,0.5989,12405187.0],["1990-11-16",0.5989,0.6322,0.5795,0.6294,22085179.0],["1990-11-19",0.6294,0.6599,0.6294,0.6405,15021163.0],["1990-11-20",0.6405,0.6488,0.6155,0.6211,17452171.0],["1990-11-21",0.6211,0.6322,0.6072,0.6294,7189090.0],["1990-11-23",0.6294,0.635,0.6072,0.6183,3727546.0],["1990-11-26",0.6183,0.6183,0.6017,0.6183,14425742.0],["1990-11-27",0.6183,0.635,0.6155,0.6322,11175590.0],["1990-11-28",0.6322,0.6516,0.6322,0.6433,11899608.0],["1990-11-29",0.6433,0.6516,0.635,0.6405,8709350.0],["1990-11-30",0.6405,0.6682,0.6322,0.6655,19435733.0],["1990-12-03",0.6793,0.7043,0.6793,0.6821,13514995.0],["1990-12-04",0.6821,0.7015,0.6682,0.696,12216696.0],["1990-12-05",0.696,0.7431,0.6932,0.7403,16825042.0],["1990-12-06",0.7403,0.7736,0.7181,0.7265,22224346.0],["1990-12-07",0.7265,0.7403,0.7071,0.732,9012346.0],["1990-12-10",0.732,0.732,0.7209,0.732,5913691.0],["1990-12-11",0.7292,0.7292,0.7043,0.7071,6662371.0],["1990-12-12",0.7071,0.7348,0.696,0.732,8381693.0],["1990-12-13",0.7292,0.7292,0.7098,0.7154,8695258.0],["1990-12-14",0.7098,0.7098,0.6821,0.7098,9000014.0],["1990-12-17",0.7043,0.7043,0.6876,0.7015,6197309.0],["1990-12-18",0.7015,0.7292,0.696,0.7126,9456269.0],["1990-12-19",0.7149,0.7288,0.7066,0.7177,7883160.0],["1990-12-20",0.7177,0.7205,0.701,0.701,12597202.0],["1990-12-21",0.701,0.7094,0.6927,0.7094,13796851.0],["1990-12-24",0.7094,0.7149,0.701,0.7122,3466829.0],["1990-12-26",0.7122,0.7177,0.7094,0.7122,3528485.0],["1990-12-27",0.7122,0.7177,0.6955,0.7066,5931307.0],["1990-12-28",0.7066,0.7149,0.6899,0.7122,6835008.0],["1990-12-31",0.7122,0.7122,0.7038,0.7094,7870829.0],["1991-01-02",0.7094,0.7205,0.7038,0.7066,7412813.0],["1991-01-03",0.7066,0.7205,0.7066,0.7066,10712290.0],["1991-01-04",0.7066,0.7122,0.6871,0.6955,6977698.0],["1991-01-07",0.6955,0.7066,0.6871,0.701,4513219.0],["1991-01-08",0.701,0.7121,0.6982,0.7038,4740466.0],["1991-01-09",0.7038,0.7177,0.6732,0.6843,7997664.0],["1991-01-10",0.6843,0.6899,0.676,0.676,5071646.0],["1991-01-11",0.676,0.6871,0.676,0.6843,2098066.0],["1991-01-14",0.6843,0.6871,0.6649,0.6843,4097482.0],["1991-01-15",0.6843,0.6955,0.6788,0.6955,4631246.0],["1991-01-16",0.6955,0.7483,0.6927,0.7455,15569021.0],["1991-01-17",0.7706,0.804,0.7706,0.79,26940149.0],["1991-01-18",0.79,0.8457,0.7761,0.8457,17052288.0],["1991-01-21",0.8262,0.8262,0.804,0.8151,12958330.0],["1991-01-22",0.8123,0.8123,0.7734,0.7761,9220214.0],["1991-01-23",0.7789,0.8095,0.7789,0.7956,6369946.0],["1991-01-24",0.8095,0.8262,0.8095,0.8123,9304771.0],["1991-01-25",0.8123,0.8234,0.8012,0.8206,12126854.0],["1991-01-28",0.8206,0.8457,0.8123,0.8401,9960086.0],["1991-01-29",0.8401,0.854,0.8346,0.8485,10654157.0],["1991-01-30",0.8596,0.8846,0.8596,0.8679,16352933.0],["1991-01-31",0.8679,0.8791,0.854,0.8652,15140952.0],["1991-02-01",0.8652,0.8652,0.8346,0.8429,13245470.0],["1991-02-04",0.8429,0.8429,0.8234,0.8401,9924854.0],["1991-02-05",0.8401,0.8401,0.8151,0.8346,9357619.0],["1991-02-06",0.8346,0.8512,0.8262,0.8485,11409883.0],["1991-02-07",0.8485,0.8846,0.8401,0.8512,20605435.0],["1991-02-08",0.8512,0.8652,0.8485,0.8596,7735186.0],["1991-02-11",0.8652,0.918,0.8652,0.9124,22495632.0],["1991-02-12",0.9124,0.9208,0.893,0.893,21188525.0],["1991-02-13",0.893,0.918,0.8874,0.9124,13398730.0],["1991-02-14",0.9124,0.9319,0.8902,0.8958,15484464.0],["1991-02-15",0.8958,0.9041,0.8735,0.893,17571960.0],["1991-02-19",0.9736,1.0237,0.9736,1.0154,48378821.0],["1991-02-20",1.0154,1.0488,1.0154,1.0348,60970738.0],["1991-02-21",1.0348,1.0627,1.0321,1.0515,32235518.0],["1991-02-22",1.0515,1.0849,1.0488,1.0543,32677680.0],["1991-02-25",1.0543,1.0849,1.0515,1.0571,17802730.0],["1991-02-26",1.0488,1.0488,1.0265,1.0348,16389926.0],["1991-02-27",1.0348,1.0488,1.0126,1.0348,14778062.0],["1991-02-28",1.0348,1.046,1.0209,1.0376,15639485.0],["1991-03-01",1.0376,1.0654,1.0321,1.0627,19192632.0],["1991-03-04",1.0627,1.071,1.046,1.0571,9577819.0],["1991-03-05",1.0571,1.1016,1.0515,1.0933,22544957.0],["1991-03-06",1.1044,1.1211,1.1044,1.1183,29957770.0],["1991-03-07",1.1183,1.1266,1.1044,1.1072,14656512.0],["1991-03-08",1.1072,1.1155,1.0877,1.0877,10159147.0],["1991-03-11",1.0877,1.1044,1.0794,1.096,11679408.0],["1991-03-12",1.096,1.096,1.0599,1.071,16159157.0],["1991-03-13",1.0738,1.1016,1.0738,1.0988,28731696.0],["1991-03-14",1.1016,1.1156,1.0542,1.0821,18473899.0],["1991-03-15",1.0793,1.0793,1.0319,1.0542,20217883.0],["1991-03-18",1.0542,1.0626,1.0347,1.057,12320630.0],["1991-03-19",1.0291,1.0291,0.9984,1.0179,19654171.0],["1991-03-20",1.0179,1.0235,1.004,1.0179,13708771.0],["1991-03-21",1.0179,1.043,1.0068,1.0124,22636560.0],["1991-03-22",1.0124,1.0542,0.9928,1.0542,16839134.0],["1991-03-25",1.0598,1.0877,1.0598,1.0626,13256040.0],["1991-03-26",1.0626,1.0988,1.057,1.0988,18827981.0],["1991-03-27",1.1072,1.1546,1.1072,1.1323,27116309.0],["1991-03-28",1.1323,1.1462,1.1128,1.1156,11224915.0],["1991-04-01",1.1016,1.1016,1.0709,1.0905,9241354.0],["1991-04-02",1.096,1.1239,1.096,1.1211,12643003.0],["1991-04-03",1.1211,1.1462,1.1211,1.1267,16800379.0],["1991-04-04",1.1267,1.1602,1.1267,1.1602,13217285.0],["1991-04-05",1.1602,1.1602,1.1156,1.1156,14795678.0],["1991-04-08",1.1156,1.1462,1.1016,1.1462,6394608.0],["1991-04-09",1.1462,1.1574,1.1156,1.1156,10293029.0],["1991-04-10",1.1183,1.149,1.1183,1.1323,11578997.0],["1991-04-11",1.1323,1.1546,1.1295,1.1323,11411645.0],["1991-04-12",1.1323,1.1574,1.1267,1.1518,20688230.0],["1991-04-15",1.1462,1.1462,1.1323,1.1434,9007061.0],["1991-04-16",1.1434,1.1881,1.1379,1.1853,24327696.0],["1991-04-17",1.1853,1.1909,1.163,1.1881,17984174.0],["1991-04-18",1.1881,1.2104,1.1825,1.1909,18611304.0],["1991-04-19",1.1909,1.1992,1.1769,1.1825,14360563.0],["1991-04-22",1.1825,1.1909,1.1602,1.1741,10550222.0],["1991-04-23",1.1797,1.1992,1.1797,1.1853,12660619.0],["1991-04-24",1.1853,1.2299,1.1825,1.2271,17674133.0],["1991-04-25",1.2243,1.2243,1.1936,1.1964,11712878.0],["1991-04-26",1.1964,1.202,1.1825,1.1881,12350578.0],["1991-04-29",1.1881,1.1964,1.1462,1.1462,9051101.0],["1991-04-30",1.1462,1.1741,1.1211,1.1407,13858507.0],["1991-05-01",1.1267,1.1267,1.0932,1.1016,21857933.0],["1991-05-02",1.1016,1.1156,1.0486,1.0681,27410496.0],["1991-05-03",1.0681,1.0765,1.0291,1.0319,20513832.0],["1991-05-06",1.0319,1.0375,1.0179,1.0319,17415178.0],["1991-05-07",1.0319,1.0375,1.0068,1.0068,18745186.0],["1991-05-08",1.0068,1.0458,0.9984,1.0375,18940723.0],["1991-05-09",1.0486,1.0932,1.0486,1.0932,21704674.0],["1991-05-10",1.0932,1.1128,1.0709,1.0765,11027616.0],["1991-05-13",1.0765,1.1016,1.0709,1.0877,8716397.0],["1991-05-14",1.0877,1.0932,1.0626,1.0654,8859086.0],["1991-05-15",1.0403,1.0403,0.9956,1.0263,27225528.0],["1991-05-16",1.0626,1.0849,1.0626,1.0709,28252541.0],["1991-05-17",1.0709,1.0793,1.0598,1.0737,20834443.0],["1991-05-20",1.0737,1.0905,1.0709,1.0709,7277170.0],["1991-05-21",1.0709,1.1072,1.0709,1.0709,13618930.0],["1991-05-22",1.0821,1.1128,1.0821,1.1044,11660030.0],["1991-05-23",1.1183,1.1351,1.1183,1.1351,15290688.0],["1991-05-24",1.1351,1.149,1.1323,1.1351,7270123.0],["1991-05-28",1.1379,1.1825,1.1379,1.1797,153632659.0],["1991-05-29",1.1797,1.1964,1.1741,1.1909,14730499.0],["1991-05-30",1.1909,1.216,1.1769,1.1936,19832093.0],["1991-05-31",1.1936,1.2187,1.1853,1.2104,14619518.0],["1991-06-03",1.2104,1.2215,1.1853,1.2076,9214930.0],["1991-06-04",1.2076,1.216,1.1853,1.202,12685282.0],["1991-06-05",1.202,1.2215,1.202,1.2048,10012934.0],["1991-06-06",1.2048,1.2048,1.1797,1.1797,13648877.0],["1991-06-07",1.1797,1.1881,1.1407,1.1462,13053456.0],["1991-06-10",1.1462,1.163,1.1462,1.1602,6158554.0],["1991-06-11",1.1602,1.1797,1.1602,1.1658,6320621.0],["1991-06-12",1.1658,1.1853,1.149,1.1853,12694090.0],["1991-06-13",1.1881,1.1937,1.1573,1.1629,8464488.0],["1991-06-14",1.1629,1.1797,1.1489,1.1517,10891973.0],["1991-06-17",1.1517,1.1545,1.1322,1.1433,6842054.0],["1991-06-18",1.1433,1.1489,1.1266,1.1378,9359381.0],["1991-06-19",1.1378,1.1406,1.121,1.1378,8362315.0],["1991-06-20",1.1378,1.1545,1.1266,1.1322,14475067.0],["1991-06-21",1.1378,1.1517,1.1378,1.1517,14520869.0],["1991-06-24",1.1517,1.1601,1.1182,1.1238,7256030.0],["1991-06-25",1.1238,1.1433,1.121,1.1406,8055797.0],["1991-06-26",1.1406,1.1657,1.135,1.1517,11276002.0],["1991-06-27",1.1517,1.1657,1.1517,1.1545,7520270.0],["1991-06-28",1.1517,1.1517,1.121,1.135,6384038.0],["1991-07-01",1.1461,1.1797,1.1461,1.1769,9838536.0],["1991-07-02",1.1713,1.1713,1.1629,1.1713,7789795.0],["1991-07-03",1.1601,1.1601,1.1378,1.1378,8959498.0],["1991-07-05",1.1378,1.1406,1.1266,1.135,5133302.0],["1991-07-08",1.135,1.1937,1.121,1.1881,9209645.0],["1991-07-09",1.1993,1.2244,1.1993,1.2076,15288926.0],["1991-07-10",1.2104,1.2384,1.2104,1.2244,19863802.0],["1991-07-11",1.2244,1.2328,1.1965,1.1965,10983576.0],["1991-07-12",1.1965,1.216,1.1965,1.2021,12708182.0],["1991-07-15",1.2188,1.2636,1.2188,1.258,17076950.0],["1991-07-16",1.258,1.2636,1.2384,1.2468,12347054.0],["1991-07-17",1.2468,1.2608,1.244,1.2496,8608939.0],["1991-07-18",1.2496,1.2663,1.23,1.2496,13469194.0],["1991-07-19",1.2496,1.2552,1.2412,1.2524,7678814.0],["1991-07-22",1.2524,1.258,1.2076,1.2272,8564899.0],["1991-07-23",1.216,1.216,1.1937,1.1965,12331200.0],["1991-07-24",1.1965,1.2049,1.1769,1.1825,10169717.0],["1991-07-25",1.1825,1.1993,1.1825,1.1965,6958320.0],["1991-07-26",1.1965,1.2076,1.1881,1.2048,4411046.0],["1991-07-29",1.2049,1.2188,1.1993,1.2188,5607173.0],["1991-07-30",1.2188,1.2272,1.2021,1.2244,10099253.0],["1991-07-31",1.2244,1.2244,1.1965,1.2021,5834419.0],["1991-08-01",1.2021,1.2384,1.1993,1.2272,6968890.0],["1991-08-02",1.23,1.2636,1.23,1.2636,11973595.0],["1991-08-05",1.258,1.258,1.23,1.23,7000598.0],["1991-08-06",1.23,1.2552,1.2132,1.2384,9771595.0],["1991-08-07",1.2384,1.2496,1.216,1.216,11286571.0],["1991-08-08",1.216,1.2272,1.1853,1.1881,17219640.0],["1991-08-09",1.1881,1.1993,1.1825,1.1965,8651218.0],["1991-08-12",1.1937,1.1937,1.1741,1.1853,8172062.0],["1991-08-13",1.1853,1.216,1.1825,1.1881,11896085.0],["1991-08-14",1.1993,1.2328,1.1993,1.23,11110411.0],["1991-08-15",1.23,1.2412,1.2049,1.2188,15362914.0],["1991-08-16",1.1489,1.1489,1.1238,1.1406,43629547.0],["1991-08-19",1.1182,1.1182,1.0846,1.1182,17409893.0],["1991-08-20",1.1182,1.1322,1.1126,1.1154,12403426.0],["1991-08-21",1.1294,1.1601,1.1294,1.1545,14076946.0],["1991-08-22",1.1545,1.1769,1.1489,1.1657,9567250.0],["1991-08-23",1.1657,1.2049,1.1629,1.1965,13160914.0],["1991-08-26",1.1965,1.2132,1.1881,1.2021,5242522.0],["1991-08-27",1.1993,1.1993,1.1685,1.1881,9567250.0],["1991-08-28",1.1881,1.1909,1.1769,1.1853,10433957.0],["1991-08-29",1.1853,1.2076,1.1825,1.2021,7627728.0],["1991-08-30",1.1993,1.1993,1.1769,1.1825,6035242.0],["1991-09-03",1.1825,1.1909,1.1601,1.1629,6852624.0],["1991-09-04",1.1573,1.1573,1.1294,1.1378,9086333.0],["1991-09-05",1.1294,1.1294,1.1126,1.1126,9100426.0],["1991-09-06",1.1126,1.1378,1.0986,1.1322,10925443.0],["1991-09-09",1.1322,1.1489,1.1266,1.135,6251918.0],["1991-09-10",1.135,1.1378,1.1014,1.1014,7509701.0],["1991-09-11",1.1014,1.1098,1.0679,1.0735,18299501.0],["1991-09-12",1.0818,1.1042,1.0818,1.1042,12405187.0],["1991-09-13",1.1042,1.1098,1.0567,1.0595,11140358.0],["1991-09-16",1.0595,1.0595,1.0176,1.0343,18179712.0],["1991-09-17",1.0343,1.0511,1.0287,1.0427,15674717.0],["1991-09-18",1.0427,1.0651,1.0315,1.0567,10789800.0],["1991-09-19",1.0595,1.0819,1.0539,1.0735,11231962.0],["1991-09-20",1.0735,1.1099,1.0735,1.0847,16067554.0],["1991-09-23",1.0875,1.1015,1.0875,1.0903,12775123.0],["1991-09-24",1.0903,1.124,1.0903,1.1212,10446288.0],["1991-09-25",1.1184,1.1184,1.1071,1.1099,8705827.0],["1991-09-26",1.1099,1.1296,1.0987,1.1268,14048760.0],["1991-09-27",1.124,1.124,1.0931,1.0987,7617158.0],["1991-09-30",1.0987,1.1099,1.0847,1.1099,8883749.0],["1991-10-01",1.1099,1.1127,1.0875,1.0903,7351157.0],["1991-10-02",1.0903,1.0903,1.0539,1.0707,17966558.0],["1991-10-03",1.0707,1.0735,1.0483,1.0511,9933662.0],["1991-10-04",1.0511,1.0679,1.0511,1.0511,14189688.0],["1991-10-07",1.0511,1.0679,1.0511,1.0651,7504416.0],["1991-10-08",1.0651,1.0791,1.0623,1.0623,6378754.0],["1991-10-09",1.0595,1.0595,1.0315,1.0399,10493851.0],["1991-10-10",1.0399,1.0623,1.0315,1.0595,6086328.0],["1991-10-11",1.0539,1.0539,1.0371,1.0511,8339414.0],["1991-10-14",1.0511,1.0679,1.0483,1.0623,6054619.0],["1991-10-15",1.0623,1.1127,1.0623,1.0987,15815645.0],["1991-10-16",1.1071,1.138,1.1071,1.1352,16705253.0],["1991-10-17",1.1352,1.1436,1.1099,1.1099,14906659.0],["1991-10-18",1.1099,1.1268,1.1099,1.124,7201421.0],["1991-10-21",1.124,1.1296,1.1156,1.1212,9514402.0],["1991-10-22",1.1212,1.138,1.1184,1.1296,9292440.0],["1991-10-23",1.1296,1.1352,1.124,1.1352,9306533.0],["1991-10-24",1.1352,1.1492,1.1324,1.1436,7752802.0],["1991-10-25",1.1436,1.1548,1.124,1.1268,6028195.0],["1991-10-28",1.1268,1.1352,1.124,1.1268,5753386.0],["1991-10-29",1.1268,1.152,1.1015,1.1464,8055797.0],["1991-10-30",1.1464,1.1576,1.1464,1.152,5110402.0],["1991-10-31",1.1464,1.1464,1.1268,1.1296,5490907.0],["1991-11-01",1.1296,1.1408,1.1099,1.1212,8443349.0],["1991-11-04",1.1212,1.1352,1.1156,1.1212,6063427.0],["1991-11-05",1.1212,1.1268,1.0847,1.0903,9042293.0],["1991-11-06",1.0903,1.0987,1.0735,1.0987,8734013.0],["1991-11-07",1.0987,1.1043,1.0847,1.0875,5055792.0],["1991-11-08",1.0875,1.1099,1.0763,1.0791,7090440.0],["1991-11-11",1.0791,1.0959,1.0791,1.0931,2830891.0],["1991-11-12",1.0959,1.1268,1.0959,1.1268,13708771.0],["1991-11-13",1.1184,1.1184,1.1071,1.1184,9026438.0],["1991-11-14",1.1184,1.1268,1.1127,1.1268,6167362.0],["1991-11-15",1.1268,1.1324,1.0651,1.0707,13492094.0],["1991-11-18",1.0707,1.0791,1.0315,1.0343,27377026.0],["1991-11-19",1.0343,1.0763,1.0006,1.0679,23862634.0],["1991-11-20",1.0679,1.0791,1.0567,1.0707,12997085.0],["1991-11-21",1.0707,1.1015,1.0679,1.0819,7654152.0],["1991-11-22",1.0819,1.0931,1.0427,1.0707,8186155.0],["1991-11-25",1.0735,1.0987,1.0735,1.0875,5200243.0],["1991-11-26",1.0875,1.1156,1.0595,1.1127,8025850.0],["1991-11-27",1.1099,1.1099,1.0903,1.0931,5652974.0],["1991-11-29",1.0931,1.0931,1.0791,1.0791,2778043.0],["1991-12-02",1.0791,1.0987,1.0623,1.0987,8242526.0],["1991-12-03",1.0987,1.0987,1.0819,1.0875,5640643.0],["1991-12-04",1.0875,1.0931,1.0679,1.0791,7899014.0],["1991-12-05",1.0903,1.1127,1.0903,1.1043,13678824.0],["1991-12-06",1.1043,1.1127,1.0931,1.1043,9875530.0],["1991-12-09",1.1043,1.1156,1.0987,1.1043,7365250.0],["1991-12-10",1.1043,1.1324,1.1015,1.1127,11795674.0],["1991-12-11",1.1127,1.1268,1.1015,1.1127,8600131.0],["1991-12-12",1.1127,1.1212,1.1043,1.1099,9354096.0],["1991-12-13",1.1127,1.1268,1.1127,1.1184,12336485.0],["1991-12-16",1.1184,1.1184,1.1099,1.1127,8455680.0],["1991-12-17",1.1127,1.1184,1.0987,1.0987,7400482.0],["1991-12-18",1.0987,1.1184,1.0903,1.1156,8098075.0],["1991-12-19",1.1015,1.1015,1.0679,1.0763,12517930.0],["1991-12-20",1.0819,1.1016,1.0819,1.1016,25506206.0],["1991-12-23",1.1016,1.1719,1.1016,1.1578,22941317.0],["1991-12-24",1.1578,1.1775,1.1578,1.1634,8973590.0],["1991-12-26",1.1634,1.2337,1.1578,1.2337,9350573.0],["1991-12-27",1.2337,1.2337,1.2084,1.2112,9376997.0],["1991-12-30",1.2112,1.2702,1.2084,1.2674,14963030.0],["1991-12-31",1.2674,1.2899,1.2477,1.2815,14584286.0],["1992-01-02",1.2646,1.2646,1.2393,1.2562,14677651.0],["1992-01-03",1.2562,1.3152,1.2477,1.2674,19456872.0],["1992-01-06",1.2674,1.2815,1.259,1.2646,16134494.0],["1992-01-07",1.2618,1.2618,1.2309,1.259,13072834.0],["1992-01-08",1.259,1.3039,1.2505,1.3039,22946602.0],["1992-01-09",1.3067,1.3545,1.3067,1.3489,39347098.0],["1992-01-10",1.3433,1.3433,1.2983,1.3152,16744008.0],["1992-01-13",1.3152,1.3292,1.3124,1.3236,9114518.0],["1992-01-14",1.3236,1.3686,1.3152,1.3658,16937784.0],["1992-01-15",1.3798,1.4248,1.3798,1.422,30898464.0],["1992-01-16",1.422,1.422,1.4051,1.4107,22888469.0],["1992-01-17",1.4107,1.4163,1.3658,1.3939,22888469.0],["1992-01-20",1.3854,1.3854,1.3601,1.3798,8924266.0],["1992-01-21",1.3742,1.3742,1.3067,1.3208,10433957.0],["1992-01-22",1.3208,1.3517,1.3124,1.3433,12912528.0],["1992-01-23",1.3517,1.3714,1.3517,1.3658,8767483.0],["1992-01-24",1.3658,1.3714,1.332,1.332,6151507.0],["1992-01-27",1.3433,1.3601,1.3433,1.3601,8140354.0],["1992-01-28",1.3601,1.3826,1.3489,1.3489,14557862.0],["1992-01-29",1.3489,1.3686,1.332,1.3489,10691150.0],["1992-01-30",1.3489,1.3601,1.3461,1.3545,9376997.0],["1992-01-31",1.3545,1.3573,1.3264,1.332,8739298.0],["1992-02-03",1.332,1.3517,1.3152,1.3517,6214925.0],["1992-02-04",1.3517,1.4079,1.3433,1.4051,10182048.0],["1992-02-05",1.4051,1.4163,1.3911,1.3995,11600136.0],["1992-02-06",1.3995,1.4079,1.3854,1.3882,5381688.0],["1992-02-07",1.3882,1.4107,1.3714,1.4051,7146811.0],["1992-02-10",1.4051,1.422,1.3995,1.4135,4654147.0],["1992-02-11",1.4135,1.4135,1.3911,1.3939,5224906.0],["1992-02-12",1.3939,1.4557,1.377,1.4416,11542003.0],["1992-02-13",1.4416,1.4613,1.4388,1.4529,10692912.0],["1992-02-14",1.4529,1.4585,1.4304,1.4304,6926611.0],["1992-02-18",1.436,1.4782,1.436,1.4473,19065797.0],["1992-02-19",1.5484,1.6552,1.5484,1.6524,68675976.0],["1992-02-20",1.6524,1.7536,1.6271,1.7227,68318371.0],["1992-02-21",1.7114,1.7114,1.6636,1.6974,28557298.0],["1992-02-24",1.6974,1.7142,1.6749,1.6749,12613056.0],["1992-02-25",1.6749,1.6749,1.6384,1.6412,12856157.0],["1992-02-26",1.6412,1.6636,1.6412,1.6636,15003547.0],["1992-02-27",1.6636,1.6974,1.6636,1.6805,16134494.0],["1992-02-28",1.6805,1.7002,1.6412,1.6412,10710528.0],["1992-03-02",1.6412,1.6861,1.6384,1.6721,9641237.0],["1992-03-03",1.6777,1.7255,1.6777,1.7058,15315350.0],["1992-03-04",1.7058,1.7592,1.7058,1.7367,15484464.0],["1992-03-05",1.7367,1.748,1.7002,1.7086,17010010.0],["1992-03-06",1.7086,1.7198,1.6608,1.6608,10333546.0],["1992-03-09",1.6721,1.6917,1.6721,1.6889,10486805.0],["1992-03-10",1.6946,1.7395,1.6946,1.7227,14085754.0],["1992-03-11",1.7227,1.7227,1.7086,1.7142,9634190.0],["1992-03-12",1.7142,1.7283,1.7142,1.717,17728742.0],["1992-03-13",1.7198,1.7395,1.7198,1.7395,14346470.0],["1992-03-16",1.7395,1.7508,1.7198,1.7367,9095141.0],["1992-03-17",1.7451,1.8013,1.7451,1.7732,15947765.0],["1992-03-18",1.7732,1.8126,1.7676,1.7957,16203197.0],["1992-03-19",1.8059,1.8509,1.8059,1.82,26987712.0],["1992-03-20",1.82,1.8594,1.82,1.8594,21371731.0],["1992-03-23",1.8594,1.8791,1.8453,1.8735,16435728.0],["1992-03-24",1.8735,1.9157,1.8735,1.8876,18406958.0],["1992-03-25",1.8876,1.9129,1.8369,1.8538,20043485.0],["1992-03-26",1.8538,1.8735,1.803,1.8115,15715234.0],["1992-03-27",1.8115,1.82,1.7692,1.803,15341774.0],["1992-03-30",1.803,1.8228,1.7861,1.7946,9593674.0],["1992-03-31",1.7946,1.8228,1.7721,1.8143,19122168.0],["1992-04-01",1.8143,1.8143,1.7833,1.8059,15000024.0],["1992-04-02",1.8059,1.8312,1.7861,1.8256,14172072.0],["1992-04-03",1.8256,1.8256,1.7974,1.803,11223154.0],["1992-04-06",1.8031,1.8284,1.7974,1.8228,7108056.0],["1992-04-07",1.8228,1.8284,1.7692,1.7833,15812122.0],["1992-04-08",1.7692,1.7692,1.7073,1.7411,22180306.0],["1992-04-09",1.7411,1.7861,1.7326,1.7721,22238438.0],["1992-04-10",1.7636,1.7636,1.6594,1.6904,39949565.0],["1992-04-13",1.6904,1.7354,1.6819,1.7298,16102786.0],["1992-04-14",1.7495,1.8143,1.7495,1.8002,19153877.0],["1992-04-15",1.8256,1.8566,1.8256,1.8566,18928392.0],["1992-04-16",1.8566,1.8594,1.82,1.8425,1319438.0],["1992-04-20",1.8228,1.8228,1.7946,1.8115,14376418.0],["1992-04-21",1.8115,1.8115,1.727,1.7467,14235490.0],["1992-04-22",1.7467,1.7805,1.7242,1.7664,11311234.0],["1992-04-23",1.7664,1.7946,1.7495,1.7946,15854400.0],["1992-04-24",1.7861,1.7861,1.7692,1.7692,10467427.0],["1992-04-27",1.7664,1.7664,1.7354,1.7411,8674118.0],["1992-04-28",1.7411,1.7523,1.6932,1.6988,10231373.0],["1992-04-29",1.7101,1.803,1.7101,1.803,13317696.0],["1992-04-30",1.803,1.8087,1.7749,1.803,10802131.0],["1992-05-01",1.803,1.8369,1.7861,1.8002,13187338.0],["1992-05-04",1.8002,1.8284,1.8002,1.8143,11358797.0],["1992-05-05",1.82,1.8481,1.82,1.8425,11811528.0],["1992-05-06",1.8425,1.8678,1.8425,1.8425,7754563.0],["1992-05-07",1.8425,1.8566,1.8228,1.8228,5464483.0],["1992-05-08",1.8228,1.8369,1.803,1.8087,8092790.0],["1992-05-11",1.8087,1.8143,1.7805,1.7805,11702309.0],["1992-05-12",1.7805,1.8171,1.7777,1.789,16220813.0],["1992-05-13",1.789,1.7946,1.758,1.758,14268960.0],["1992-05-14",1.7523,1.7523,1.7157,1.7326,15183230.0],["1992-05-15",1.7326,1.7439,1.7185,1.7439,20249592.0],["1992-05-18",1.7439,1.7495,1.6735,1.6763,24327696.0],["1992-05-19",1.6763,1.6904,1.6594,1.6706,32182670.0],["1992-05-20",1.6847,1.7213,1.6847,1.696,13791566.0],["1992-05-21",1.696,1.7298,1.6875,1.727,10812701.0],["1992-05-22",1.727,1.7552,1.7157,1.7523,6857909.0],["1992-05-26",1.7495,1.7495,1.7157,1.7157,9526733.0],["1992-05-27",1.7157,1.7185,1.6932,1.6988,7751040.0],["1992-05-28",1.6988,1.7242,1.6988,1.7185,9801542.0],["1992-05-29",1.7185,1.7439,1.7129,1.7129,8087506.0],["1992-06-01",1.7129,1.7129,1.6904,1.7073,10347638.0],["1992-06-02",1.7073,1.7298,1.696,1.7073,7988856.0],["1992-06-03",1.7073,1.7073,1.6847,1.6875,6426317.0],["1992-06-04",1.6819,1.6819,1.6199,1.6199,26822122.0],["1992-06-05",1.6227,1.6566,1.6227,1.6312,17453933.0],["1992-06-08",1.6312,1.6537,1.6284,1.6481,8887272.0],["1992-06-09",1.6481,1.6566,1.6284,1.6368,5975347.0],["1992-06-10",1.6368,1.6368,1.5918,1.5918,11792150.0],["1992-06-11",1.5918,1.6227,1.5551,1.6227,17978890.0],["1992-06-12",1.6227,1.6622,1.6171,1.6171,10858502.0],["1992-06-15",1.6115,1.6115,1.5805,1.5889,7543171.0],["1992-06-16",1.5692,1.5692,1.541,1.5439,13564320.0],["1992-06-17",1.5129,1.5129,1.465,1.4734,33739925.0],["1992-06-18",1.478,1.526,1.4751,1.4751,17316528.0],["1992-06-19",1.4921,1.5175,1.4921,1.5119,16622458.0],["1992-06-22",1.5119,1.5458,1.5034,1.5458,12887866.0],["1992-06-23",1.5571,1.5825,1.5571,1.5627,12757507.0],["1992-06-24",1.5627,1.5684,1.5458,1.5656,7439237.0],["1992-06-25",1.5656,1.5853,1.5599,1.5656,8392262.0],["1992-06-26",1.5571,1.5571,1.5373,1.5458,8050512.0],["1992-06-29",1.5458,1.5938,1.5345,1.591,10943059.0],["1992-06-30",1.591,1.6023,1.5486,1.5571,8825616.0],["1992-07-01",1.5571,1.5882,1.5542,1.5882,10603070.0],["1992-07-02",1.5825,1.5825,1.5119,1.5119,19337083.0],["1992-07-06",1.5119,1.5373,1.4723,1.4723,15718757.0],["1992-07-07",1.4723,1.5006,1.4299,1.444,19678834.0],["1992-07-08",1.444,1.4864,1.444,1.4723,15111005.0],["1992-07-09",1.4836,1.5203,1.4836,1.5175,10123915.0],["1992-07-10",1.5175,1.5373,1.5175,1.5203,10673534.0],["1992-07-13",1.5203,1.5542,1.5175,1.5514,8209056.0],["1992-07-14",1.5514,1.5656,1.5429,1.5627,10425149.0],["1992-07-15",1.5627,1.5938,1.5514,1.5853,13714056.0],["1992-07-16",1.5853,1.5966,1.5203,1.574,15644770.0],["1992-07-17",1.574,1.574,1.5345,1.5599,11714640.0],["1992-07-20",1.5599,1.5656,1.5232,1.5429,9870245.0],["1992-07-21",1.5514,1.5769,1.5514,1.574,10303598.0],["1992-07-22",1.574,1.5853,1.5599,1.574,8355269.0],["1992-07-23",1.5825,1.5995,1.5825,1.5966,8367600.0],["1992-07-24",1.5966,1.6249,1.5966,1.6164,9237830.0],["1992-07-27",1.6164,1.6334,1.6079,1.6192,9066955.0],["1992-07-28",1.6192,1.6362,1.6136,1.6334,10284221.0],["1992-07-29",1.6503,1.6729,1.6503,1.6701,15258979.0],["1992-07-30",1.6701,1.6729,1.656,1.6729,7120387.0],["1992-07-31",1.6729,1.6786,1.656,1.6616,7858498.0],["1992-08-03",1.6616,1.6616,1.6475,1.6588,4941288.0],["1992-08-04",1.6588,1.6814,1.656,1.6786,6391085.0],["1992-08-05",1.6786,1.6786,1.6334,1.6362,7058731.0],["1992-08-06",1.6305,1.6305,1.6108,1.6164,7923677.0],["1992-08-07",1.4327,1.4327,1.3282,1.331,121189272.0],["1992-08-10",1.3395,1.3677,1.3395,1.3677,35896123.0],["1992-08-11",1.3677,1.3847,1.3649,1.3677,26540266.0],["1992-08-12",1.3677,1.3847,1.3621,1.3649,12762792.0],["1992-08-13",1.3649,1.3819,1.3649,1.3734,13310650.0],["1992-08-14",1.3734,1.3762,1.3395,1.3621,13245470.0],["1992-08-17",1.3649,1.3819,1.3649,1.3706,8076936.0],["1992-08-18",1.3225,1.3225,1.2886,1.2943,40365302.0],["1992-08-19",1.2943,1.3056,1.2858,1.2914,32901403.0],["1992-08-20",1.2914,1.2943,1.2688,1.283,22636560.0],["1992-08-21",1.283,1.2999,1.2688,1.283,22513248.0],["1992-08-24",1.283,1.2858,1.266,1.2688,13088688.0],["1992-08-25",1.2688,1.2858,1.266,1.2858,14453928.0],["1992-08-26",1.283,1.283,1.2632,1.2773,10462142.0],["1992-08-27",1.2773,1.2858,1.266,1.266,8663549.0],["1992-08-28",1.266,1.2717,1.2575,1.2604,9174413.0],["1992-08-31",1.2604,1.2971,1.2575,1.2943,12611294.0],["1992-09-01",1.2943,1.3027,1.2886,1.3027,13358213.0],["1992-09-02",1.3027,1.3225,1.2971,1.3197,14337662.0],["1992-09-03",1.3197,1.3338,1.283,1.283,13761619.0],["1992-09-04",1.283,1.283,1.2575,1.2632,7326494.0],["1992-09-08",1.2632,1.2858,1.2519,1.2773,8230195.0],["1992-09-09",1.2801,1.3169,1.2801,1.3027,12176179.0],["1992-09-10",1.3027,1.3084,1.2801,1.2943,12849110.0],["1992-09-11",1.2943,1.3112,1.2914,1.2971,10430434.0],["1992-09-14",1.3254,1.3649,1.3254,1.3536,25763400.0],["1992-09-15",1.3508,1.3508,1.3225,1.3338,11663554.0],["1992-09-16",1.331,1.331,1.2999,1.3084,14482114.0],["1992-09-17",1.3214,1.3385,1.3214,1.3385,8947166.0],["1992-09-18",1.3385,1.3498,1.3299,1.347,13370544.0],["1992-09-21",1.347,1.3696,1.3413,1.3498,8811523.0],["1992-09-22",1.3498,1.3668,1.3129,1.3243,8397547.0],["1992-09-23",1.3243,1.3441,1.3129,1.3328,13856746.0],["1992-09-24",1.3328,1.3441,1.3101,1.3101,7240176.0],["1992-09-25",1.3101,1.3214,1.2931,1.3101,10102776.0],["1992-09-28",1.3101,1.3186,1.2931,1.3073,8552568.0],["1992-09-29",1.3073,1.3243,1.2902,1.2902,7939531.0],["1992-09-30",1.2874,1.2874,1.2534,1.2647,11679408.0],["1992-10-01",1.2647,1.2647,1.2052,1.208,24597221.0],["1992-10-02",1.208,1.2222,1.1995,1.2052,16599557.0],["1992-10-05",1.2052,1.2279,1.14,1.2279,24912547.0],["1992-10-06",1.2279,1.2335,1.2052,1.2279,11508533.0],["1992-10-07",1.2279,1.242,1.2137,1.2165,10448050.0],["1992-10-08",1.2165,1.2194,1.1995,1.2108,15100435.0],["1992-10-09",1.2108,1.2108,1.1683,1.1711,26890824.0],["1992-10-12",1.1711,1.2052,1.1711,1.1967,8290090.0],["1992-10-13",1.1967,1.2392,1.1825,1.2335,11955979.0],["1992-10-14",1.2307,1.2307,1.2137,1.2194,9014107.0],["1992-10-15",1.2194,1.2392,1.2023,1.2279,7412813.0],["1992-10-16",1.2279,1.2676,1.2165,1.2676,14600141.0],["1992-10-19",1.2676,1.2902,1.2562,1.2846,10308883.0],["1992-10-20",1.2846,1.3158,1.2761,1.2817,11103365.0],["1992-10-21",1.2817,1.2846,1.2449,1.2534,8219626.0],["1992-10-22",1.2534,1.2619,1.2194,1.2279,14045237.0],["1992-10-23",1.2279,1.2534,1.2279,1.2505,8682926.0],["1992-10-26",1.2505,1.2647,1.2449,1.2591,8413402.0],["1992-10-27",1.2591,1.2704,1.2392,1.2505,8212579.0],["1992-10-28",1.2505,1.2846,1.242,1.2789,11279525.0],["1992-10-29",1.2817,1.3214,1.2817,1.3044,22714070.0],["1992-10-30",1.3044,1.3073,1.2874,1.2902,11293618.0],["1992-11-02",1.2902,1.3328,1.2676,1.3328,16625981.0],["1992-11-03",1.3328,1.347,1.3158,1.3328,10694674.0],["1992-11-04",1.3328,1.3611,1.3243,1.3555,14943653.0],["1992-11-05",1.3526,1.3526,1.3044,1.3186,25458643.0],["1992-11-06",1.3186,1.3356,1.3158,1.3328,9544349.0],["1992-11-09",1.3328,1.3555,1.3129,1.3158,14203781.0],["1992-11-10",1.3158,1.3413,1.3129,1.3413,10752806.0],["1992-11-11",1.3413,1.3611,1.3356,1.3413,16978301.0],["1992-11-12",1.3413,1.3555,1.2959,1.2988,17272488.0],["1992-11-13",1.2988,1.3016,1.2817,1.2959,11068133.0],["1992-11-16",1.2959,1.2988,1.2761,1.2789,10707005.0],["1992-11-17",1.2789,1.2789,1.2477,1.2562,22097510.0],["1992-11-18",1.2562,1.3413,1.225,1.3328,82962552.0],["1992-11-19",1.3328,1.3526,1.3129,1.3299,23719944.0],["1992-11-20",1.3299,1.3867,1.3299,1.3838,26573736.0],["1992-11-23",1.3838,1.4122,1.3725,1.398,15227270.0],["1992-11-24",1.398,1.4122,1.3838,1.398,13717579.0],["1992-11-25",1.4008,1.4547,1.4008,1.4405,14032906.0],["1992-11-27",1.4405,1.4802,1.4405,1.4774,11089272.0],["1992-11-30",1.4887,1.5171,1.4887,1.5086,22030570.0],["1992-12-01",1.5086,1.5143,1.449,1.4547,23691758.0],["1992-12-02",1.4547,1.4632,1.4264,1.4434,19046419.0],["1992-12-03",1.4434,1.4661,1.4292,1.4462,10592501.0],["1992-12-04",1.4462,1.4746,1.4462,1.4462,13301842.0],["1992-12-07",1.4462,1.4661,1.4377,1.4576,12921336.0],["1992-12-08",1.4604,1.4717,1.4604,1.4632,8143877.0],["1992-12-09",1.4859,1.5256,1.4859,1.5199,23591347.0],["1992-12-10",1.5199,1.5256,1.5001,1.5114,6660610.0],["1992-12-11",1.5114,1.5114,1.4802,1.4916,7127434.0],["1992-12-14",1.4916,1.5114,1.4831,1.4831,10240181.0],["1992-12-15",1.4831,1.5001,1.4519,1.4632,13037602.0],["1992-12-16",1.4632,1.4632,1.4434,1.449,8570184.0],["1992-12-17",1.4536,1.4991,1.4536,1.4934,12236074.0],["1992-12-18",1.4934,1.5219,1.4934,1.4934,28520304.0],["1992-12-21",1.4934,1.5133,1.4934,1.502,13571366.0],["1992-12-22",1.502,1.5162,1.4963,1.5076,12667666.0],["1992-12-23",1.5076,1.5361,1.4991,1.519,17749882.0],["1992-12-24",1.519,1.5247,1.5076,1.5105,3216682.0],["1992-12-28",1.5105,1.5645,1.5105,1.5588,8913696.0],["1992-12-29",1.5617,1.593,1.5617,1.5731,13113350.0],["1992-12-30",1.5731,1.5901,1.5731,1.5901,9528494.0],["1992-12-31",1.5901,1.6015,1.5788,1.5901,8258381.0],["1993-01-04",1.5901,1.6015,1.5446,1.5503,9075763.0],["1993-01-05",1.5645,1.593,1.5645,1.593,12304776.0],["1993-01-06",1.6044,1.6584,1.6044,1.6556,20196744.0],["1993-01-07",1.6556,1.6641,1.6044,1.6044,16715822.0],["1993-01-08",1.6044,1.6101,1.5702,1.6101,10980053.0],["1993-01-11",1.6101,1.6641,1.6044,1.6556,12285398.0],["1993-01-12",1.6527,1.6527,1.593,1.6101,13876123.0],["1993-01-13",1.6101,1.6357,1.593,1.6214,13643592.0],["1993-01-14",1.6214,1.6954,1.6214,1.6869,24486240.0],["1993-01-15",1.6869,1.7011,1.6499,1.6584,21988291.0],["1993-01-18",1.6527,1.6527,1.63,1.6413,11559619.0],["1993-01-19",1.6413,1.6527,1.6357,1.6413,18632443.0],["1993-01-20",1.6413,1.6442,1.6072,1.6101,8915458.0],["1993-01-21",1.6101,1.6357,1.6015,1.6328,12031728.0],["1993-01-22",1.6328,1.6783,1.6214,1.6698,15835022.0],["1993-01-25",1.6698,1.6982,1.6669,1.6755,13536134.0],["1993-01-26",1.6755,1.7125,1.6669,1.6726,14006482.0],["1993-01-27",1.6726,1.6812,1.6186,1.63,8423971.0],["1993-01-28",1.63,1.6413,1.5958,1.6186,8198486.0],["1993-01-29",1.6243,1.6499,1.6243,1.6385,8209056.0],["1993-02-01",1.6385,1.6641,1.6385,1.6613,3886090.0],["1993-02-02",1.6613,1.6726,1.647,1.647,7467422.0],["1993-02-03",1.647,1.6556,1.6101,1.6186,9894907.0],["1993-02-04",1.6186,1.6385,1.5788,1.5845,12681758.0],["1993-02-05",1.5845,1.5987,1.5361,1.5588,18861451.0],["1993-02-08",1.556,1.556,1.5361,1.5418,13266610.0],["1993-02-09",1.5418,1.5588,1.5247,1.5332,11439830.0],["1993-02-10",1.5332,1.5645,1.5332,1.5532,11342942.0],["1993-02-11",1.5532,1.5702,1.5446,1.5645,10078114.0],["1993-02-12",1.5645,1.5759,1.5588,1.5702,9449222.0],["1993-02-16",1.5702,1.5816,1.5133,1.5389,17385230.0],["1993-02-17",1.5645,1.647,1.5645,1.6442,40754616.0],["1993-02-18",1.6613,1.6982,1.6613,1.6755,33336518.0],["1993-02-19",1.6755,1.7125,1.6641,1.7039,15711710.0],["1993-02-22",1.7039,1.7267,1.6897,1.6954,11307710.0],["1993-02-23",1.6869,1.6869,1.6385,1.6442,12442181.0],["1993-02-24",1.6442,1.7011,1.63,1.7011,18107486.0],["1993-02-25",1.7011,1.7295,1.6897,1.7295,14018813.0],["1993-02-26",1.721,1.721,1.6783,1.6783,8644171.0],["1993-03-01",1.6726,1.6726,1.6584,1.6669,12181464.0],["1993-03-02",1.6669,1.7125,1.647,1.7125,13918402.0],["1993-03-03",1.7181,1.7494,1.7181,1.7295,18000029.0],["1993-03-04",1.7295,1.7409,1.721,1.7267,10907827.0],["1993-03-05",1.7267,1.7722,1.7267,1.7466,16583702.0],["1993-03-08",1.7466,1.7836,1.7352,1.775,11950694.0],["1993-03-09",1.7722,1.7722,1.7494,1.7665,14032906.0],["1993-03-10",1.7665,1.7807,1.7409,1.7807,9422798.0],["1993-03-11",1.7807,1.812,1.775,1.775,12577824.0],["1993-03-12",1.7665,1.7665,1.7381,1.7608,11628322.0],["1993-03-15",1.7608,1.7836,1.7551,1.758,8887272.0],["1993-03-16",1.758,1.7722,1.7409,1.7693,10083398.0],["1993-03-17",1.7665,1.7665,1.7267,1.7267,10904304.0],["1993-03-18",1.7341,1.7455,1.7341,1.7398,8219626.0],["1993-03-19",1.7398,1.7427,1.7056,1.7198,13462147.0],["1993-03-22",1.6999,1.6999,1.6628,1.6656,11508533.0],["1993-03-23",1.6656,1.7027,1.6656,1.7027,9398136.0],["1993-03-24",1.7027,1.7141,1.6599,1.6599,10793323.0],["1993-03-25",1.6599,1.7056,1.6571,1.6999,10847933.0],["1993-03-26",1.6999,1.7141,1.6685,1.6714,9350573.0],["1993-03-29",1.6828,1.717,1.6828,1.6885,10472712.0],["1993-03-30",1.6942,1.7284,1.6942,1.7284,11300664.0],["1993-03-31",1.7312,1.7541,1.7312,1.7369,10573123.0],["1993-04-01",1.7369,1.7369,1.7198,1.7255,5436298.0],["1993-04-02",1.7141,1.7141,1.6628,1.6656,14240774.0],["1993-04-05",1.6656,1.6828,1.6571,1.6628,11202014.0],["1993-04-06",1.6628,1.6742,1.6542,1.6599,10768661.0],["1993-04-07",1.6599,1.6942,1.62,1.6828,15260741.0],["1993-04-08",1.6828,1.7056,1.6771,1.7027,9489739.0],["1993-04-12",1.7084,1.7398,1.7084,1.7255,7500893.0],["1993-04-13",1.7255,1.7455,1.697,1.7027,10176763.0],["1993-04-14",1.7027,1.7113,1.6885,1.6999,5785094.0],["1993-04-15",1.6999,1.7056,1.6856,1.6856,6421032.0],["1993-04-16",1.6856,1.7027,1.6799,1.6999,8793907.0],["1993-04-19",1.6999,1.7084,1.6571,1.6714,7335302.0],["1993-04-20",1.6713,1.6771,1.6599,1.6742,7138003.0],["1993-04-21",1.6742,1.7227,1.6742,1.7056,7051685.0],["1993-04-22",1.7056,1.7312,1.6856,1.6999,10127438.0],["1993-04-23",1.6999,1.7141,1.6713,1.6771,4743989.0],["1993-04-26",1.6771,1.6856,1.5744,1.6143,11624798.0],["1993-04-27",1.6143,1.6542,1.6143,1.6485,9803304.0],["1993-04-28",1.6485,1.6771,1.64,1.6656,6870240.0],["1993-04-29",1.6656,1.7027,1.6628,1.6828,9294202.0],["1993-04-30",1.6856,1.7084,1.6856,1.7084,7606589.0],["1993-05-03",1.7084,1.7084,1.6828,1.7056,4703472.0],["1993-05-04",1.7056,1.7369,1.6942,1.7284,10987099.0],["1993-05-05",1.7284,1.7541,1.7198,1.7398,12278352.0],["1993-05-06",1.7398,1.774,1.7198,1.7598,8438064.0],["1993-05-07",1.7598,1.814,1.7598,1.8111,13814467.0],["1993-05-10",1.8111,1.8225,1.794,1.794,10904304.0],["1993-05-11",1.794,1.7997,1.7683,1.7911,8772768.0],["1993-05-12",1.7883,1.7883,1.7569,1.7826,12391094.0],["1993-05-13",1.7712,1.7712,1.7341,1.7398,9037008.0],["1993-05-14",1.7655,1.7911,1.7655,1.7911,13795090.0],["1993-05-17",1.7911,1.8225,1.7911,1.8168,12524976.0],["1993-05-18",1.8853,1.9509,1.8853,1.9337,58823347.0],["1993-05-19",1.9337,2.0279,1.9223,1.9965,44515632.0],["1993-05-20",1.9908,1.9908,1.9537,1.9794,17501496.0],["1993-05-21",1.9708,1.9708,1.9081,1.9081,19099267.0],["1993-05-24",1.9109,1.9651,1.9109,1.9537,16388165.0],["1993-05-25",1.9537,1.9537,1.8938,1.9024,12477413.0],["1993-05-26",1.9024,1.968,1.891,1.968,26242555.0],["1993-05-27",1.968,1.9765,1.928,1.9366,11922509.0],["1993-05-28",1.9366,1.9395,1.8853,1.9024,8365838.0],["1993-06-01",1.9166,1.9708,1.9166,1.9537,13812706.0],["1993-06-02",1.9566,1.9708,1.9566,1.9594,11025854.0],["1993-06-03",1.9594,1.9965,1.9594,1.9794,14214350.0],["1993-06-04",1.9794,1.9993,1.9708,1.9851,9493262.0],["1993-06-07",1.9851,1.9879,1.948,1.948,15563736.0],["1993-06-08",1.948,1.9537,1.928,1.9366,10865549.0],["1993-06-09",1.9366,1.9737,1.9337,1.968,10775707.0],["1993-06-10",1.9651,1.9651,1.9195,1.9337,10625971.0],["1993-06-11",1.948,1.9765,1.948,1.968,14261914.0],["1993-06-14",1.9822,2.0364,1.9822,1.9965,16122163.0],["1993-06-15",1.9965,2.0136,1.9822,1.9851,10368778.0],["1993-06-16",1.9166,1.9166,1.814,1.9081,69813970.0],["1993-06-17",1.9024,1.9024,1.8251,1.8537,35394067.0],["1993-06-18",1.8537,1.8709,1.828,1.8366,22825051.0],["1993-06-21",1.8394,1.8766,1.8394,1.8623,12567254.0],["1993-06-22",1.8652,1.8966,1.8652,1.8652,12017635.0],["1993-06-23",1.8652,1.8709,1.8137,1.8194,18530270.0],["1993-06-24",1.8194,1.8509,1.7965,1.848,19511482.0],["1993-06-25",1.848,1.9024,1.8451,1.8938,11728733.0],["1993-06-28",1.8995,1.9167,1.8995,1.9081,8820331.0],["1993-06-29",1.9081,1.9195,1.8709,1.8737,12718752.0],["1993-06-30",1.8737,1.8938,1.8537,1.8537,9392851.0],["1993-07-01",1.8537,1.8537,1.8251,1.8251,11071656.0],["1993-07-02",1.8251,1.8537,1.8022,1.8423,10550222.0],["1993-07-06",1.8423,1.8451,1.7221,1.7279,39260779.0],["1993-07-07",1.7279,1.7708,1.7078,1.7679,33856190.0],["1993-07-08",1.7679,1.8051,1.7622,1.8022,15856162.0],["1993-07-09",1.8022,1.8194,1.7879,1.8051,6576053.0],["1993-07-12",1.808,1.8308,1.808,1.8251,9303010.0],["1993-07-13",1.8251,1.828,1.7879,1.7936,11425738.0],["1993-07-14",1.7936,1.8165,1.7822,1.7908,14092800.0],["1993-07-15",1.7851,1.7851,1.7336,1.7364,13058741.0],["1993-07-16",1.7364,1.7507,1.7135,1.7221,15454517.0],["1993-07-19",1.7221,1.7279,1.6878,1.6878,10344115.0],["1993-07-20",1.6992,1.7593,1.6992,1.7279,10678819.0],["1993-07-21",1.7279,1.7422,1.7135,1.7336,9831490.0],["1993-07-22",1.7336,1.7364,1.7021,1.7221,16590749.0],["1993-07-23",1.7279,1.7708,1.7279,1.7679,7751040.0],["1993-07-26",1.7679,1.7736,1.7364,1.7364,7858498.0],["1993-07-27",1.7364,1.745,1.7221,1.725,9433368.0],["1993-07-28",1.725,1.7279,1.6907,1.6935,9387566.0],["1993-07-29",1.6935,1.7021,1.602,1.6249,22377605.0],["1993-07-30",1.6249,1.6792,1.6249,1.6478,13976534.0],["1993-08-02",1.6478,1.6735,1.6449,1.6621,9243115.0],["1993-08-03",1.6621,1.6992,1.6621,1.6992,11191445.0],["1993-08-04",1.6449,1.6449,1.6077,1.6249,26309496.0],["1993-08-05",1.6249,1.6449,1.6191,1.6249,9389328.0],["1993-08-06",1.6335,1.6535,1.6335,1.6363,9429845.0],["1993-08-09",1.6449,1.6907,1.6449,1.6821,9743410.0],["1993-08-10",1.6821,1.6878,1.6535,1.6535,6558437.0],["1993-08-11",1.6649,1.6821,1.6649,1.6706,11478586.0],["1993-08-12",1.6706,1.6907,1.6535,1.6849,10823270.0],["1993-08-13",1.6849,1.7307,1.6735,1.7193,14031144.0],["1993-08-16",1.7221,1.765,1.7221,1.7221,13460386.0],["1993-08-17",1.6935,1.6935,1.5677,1.6935,52197970.0],["1993-08-18",1.6935,1.7221,1.6706,1.6849,21977722.0],["1993-08-19",1.6849,1.7078,1.6792,1.705,13974773.0],["1993-08-20",1.6935,1.6935,1.6678,1.6821,14873189.0],["1993-08-23",1.6821,1.7221,1.6706,1.7021,12236074.0],["1993-08-24",1.7021,1.7336,1.6964,1.7164,12264259.0],["1993-08-25",1.7164,1.7565,1.7078,1.7164,14082230.0],["1993-08-26",1.7164,1.725,1.6821,1.6907,14018813.0],["1993-08-27",1.6907,1.6992,1.6678,1.6706,12879058.0],["1993-08-30",1.6706,1.6849,1.6592,1.6764,8482104.0],["1993-08-31",1.6821,1.7021,1.6821,1.6964,7241938.0],["1993-09-01",1.6964,1.705,1.6706,1.6706,6532013.0],["1993-09-02",1.6706,1.6849,1.6592,1.6764,7833835.0],["1993-09-03",1.6764,1.6792,1.6649,1.6649,4432186.0],["1993-09-07",1.6649,1.6792,1.6249,1.6277,8138592.0],["1993-09-08",1.6277,1.6277,1.539,1.5648,35973634.0],["1993-09-09",1.5648,1.5877,1.5591,1.5848,24114542.0],["1993-09-10",1.5905,1.6191,1.5905,1.6191,12676474.0],["1993-09-13",1.6191,1.6449,1.5791,1.5848,13259563.0],["1993-09-14",1.5848,1.5934,1.5648,1.5734,14068138.0],["1993-09-15",1.5734,1.602,1.5648,1.5734,13090450.0],["1993-09-16",1.5791,1.5877,1.5562,1.5562,13640069.0],["1993-09-17",1.5561,1.5734,1.5447,1.559,26850307.0],["1993-09-20",1.559,1.5676,1.4786,1.493,24909024.0],["1993-09-21",1.5131,1.559,1.5131,1.5389,19095744.0],["1993-09-22",1.559,1.5992,1.559,1.5676,16712299.0],["1993-09-23",1.5676,1.5906,1.5562,1.582,10884926.0],["1993-09-24",1.582,1.5935,1.5676,1.5734,11450400.0],["1993-09-27",1.582,1.6107,1.582,1.605,11052278.0],["1993-09-28",1.605,1.6136,1.5791,1.5791,13566082.0],["1993-09-29",1.5791,1.5849,1.5561,1.559,16622458.0],["1993-09-30",1.559,1.5734,1.5533,1.5705,12283637.0],["1993-10-01",1.5705,1.5992,1.5705,1.582,11933078.0],["1993-10-04",1.582,1.6164,1.582,1.5877,14550816.0],["1993-10-05",1.5877,1.5992,1.5418,1.5533,13608360.0],["1993-10-06",1.5533,1.5648,1.5418,1.5447,11460970.0],["1993-10-07",1.5475,1.5705,1.5475,1.5562,10830317.0],["1993-10-08",1.5561,1.5705,1.5475,1.559,8216102.0],["1993-10-11",1.5734,1.6107,1.5734,1.6021,11083987.0],["1993-10-12",1.6021,1.6136,1.5849,1.6078,10752806.0],["1993-10-13",1.6078,1.6107,1.5619,1.5705,16166203.0],["1993-10-14",1.5705,1.5791,1.5562,1.5705,15074011.0],["1993-10-15",1.5762,1.6164,1.5762,1.6107,14726976.0],["1993-10-18",1.6136,1.6767,1.6136,1.6767,24465101.0],["1993-10-19",1.6767,1.6825,1.6164,1.6251,15567259.0],["1993-10-20",1.6308,1.6509,1.6308,1.6394,10981814.0],["1993-10-21",1.6423,1.6767,1.6423,1.6767,8406355.0],["1993-10-22",1.6767,1.7112,1.648,1.648,11922509.0],["1993-10-25",1.6624,1.6997,1.6624,1.6968,8839709.0],["1993-10-26",1.6968,1.7112,1.6882,1.7026,7150334.0],["1993-10-27",1.7026,1.7399,1.7026,1.737,8704066.0],["1993-10-28",1.737,1.7485,1.694,1.7026,7370534.0],["1993-10-29",1.7026,1.7169,1.6882,1.6911,6257203.0],["1993-11-01",1.6911,1.7255,1.6853,1.7255,5321794.0],["1993-11-02",1.7255,1.7514,1.6997,1.7485,7638298.0],["1993-11-03",1.7456,1.7456,1.694,1.7112,11239008.0],["1993-11-04",1.7112,1.7141,1.6595,1.6653,7927200.0],["1993-11-05",1.6653,1.7083,1.6595,1.6997,10289506.0],["1993-11-08",1.6997,1.7514,1.6767,1.7399,6822677.0],["1993-11-09",1.7456,1.7772,1.7456,1.7657,15299496.0],["1993-11-10",1.7657,1.8232,1.7657,1.8232,18697622.0],["1993-11-11",1.8232,1.8318,1.8002,1.8117,14034667.0],["1993-11-12",1.8117,1.8174,1.7801,1.7887,8263666.0],["1993-11-15",1.7887,1.8031,1.7657,1.7801,7539648.0],["1993-11-16",1.7801,1.8146,1.7715,1.7801,10860264.0],["1993-11-17",1.7801,1.8117,1.6681,1.694,30003571.0],["1993-11-18",1.694,1.7141,1.6739,1.6997,22724640.0],["1993-11-19",1.6997,1.7083,1.6624,1.6997,17524397.0],["1993-11-22",1.6825,1.6825,1.6337,1.6423,13631261.0],["1993-11-23",1.6423,1.671,1.6107,1.6423,21371731.0],["1993-11-24",1.648,1.7112,1.648,1.694,14186165.0],["1993-11-26",1.6997,1.7169,1.6997,1.7054,5469768.0],["1993-11-29",1.7054,1.7169,1.6681,1.6681,8182632.0],["1993-11-30",1.671,1.7112,1.671,1.694,10847933.0],["1993-12-01",1.7054,1.7313,1.7054,1.7112,14823864.0],["1993-12-02",1.7112,1.7485,1.7112,1.7428,15292450.0],["1993-12-03",1.7428,1.7657,1.7313,1.76,6743405.0],["1993-12-06",1.76,1.7973,1.7399,1.7916,15662386.0],["1993-12-07",1.7772,1.7772,1.7543,1.7657,15290688.0],["1993-12-08",1.7657,1.7686,1.7428,1.7543,14917229.0],["1993-12-09",1.7543,1.7657,1.7428,1.7485,12688805.0],["1993-12-10",1.7485,1.7571,1.7054,1.7198,12958330.0],["1993-12-13",1.7198,1.7456,1.7083,1.7399,12872011.0],["1993-12-14",1.7456,1.7571,1.7456,1.7485,7879637.0],["1993-12-15",1.7571,1.7715,1.7571,1.7657,8364077.0],["1993-12-16",1.7715,1.7888,1.7686,1.7773,6984744.0],["1993-12-17",1.7773,1.7945,1.7686,1.7945,11624798.0],["1993-12-20",1.7945,1.8147,1.7917,1.8061,7573118.0],["1993-12-21",1.8061,1.8089,1.7945,1.8061,8182632.0],["1993-12-22",1.8061,1.8147,1.7945,1.7945,8948928.0],["1993-12-23",1.7945,1.7945,1.7657,1.7715,7923677.0],["1993-12-27",1.7715,1.783,1.7657,1.7773,4863778.0],["1993-12-28",1.7773,1.7917,1.7686,1.7801,6359376.0],["1993-12-29",1.783,1.8118,1.783,1.8089,8580754.0],["1993-12-30",1.8089,1.8205,1.8032,1.8089,5630074.0],["1993-12-31",1.8118,1.8205,1.8118,1.8205,7011168.0],["1994-01-03",1.8176,1.8176,1.7859,1.7917,11156213.0],["1994-01-04",1.7917,1.8205,1.7917,1.8061,6246634.0],["1994-01-05",1.8061,1.832,1.7945,1.8262,13317696.0],["1994-01-06",1.8406,1.8925,1.8406,1.881,21729336.0],["1994-01-07",1.881,1.9155,1.8694,1.9126,13182053.0],["1994-01-10",1.9126,1.9386,1.8925,1.9242,14307715.0],["1994-01-11",1.9242,1.9501,1.904,1.9472,14654750.0],["1994-01-12",1.9472,1.9559,1.9357,1.9559,15924864.0],["1994-01-13",1.9559,1.976,1.9242,1.9703,17024102.0],["1994-01-14",1.9731,2.0221,1.9731,2.0163,16134494.0],["1994-01-17",2.0163,2.0192,2.0048,2.0106,10788038.0],["1994-01-18",2.0106,2.0106,1.9875,1.9875,10145054.0],["1994-01-19",1.9731,1.9731,1.9443,1.9472,10285982.0],["1994-01-20",1.9472,1.9472,1.9069,1.9155,10981814.0],["1994-01-21",1.9213,1.953,1.9213,1.953,11739302.0],["1994-01-24",1.953,1.9674,1.9213,1.9328,11110411.0],["1994-01-25",1.9328,1.9472,1.9011,1.9126,13023509.0],["1994-01-26",1.9126,1.927,1.8925,1.8982,11126266.0],["1994-01-27",1.8982,1.9299,1.8838,1.9098,9868483.0],["1994-01-28",1.9155,1.9587,1.9155,1.9587,10687627.0],["1994-01-31",1.9587,1.9991,1.9559,1.9645,14256629.0],["1994-02-01",1.9645,1.9674,1.9386,1.9386,9368189.0],["1994-02-02",1.9386,1.976,1.9328,1.976,10742237.0],["1994-02-03",1.9703,1.9703,1.927,1.9357,10433957.0],["1994-02-04",1.9357,1.9645,1.8608,1.8666,14025859.0],["1994-02-07",1.8666,1.9155,1.8579,1.9011,14897851.0],["1994-02-08",1.9011,1.9242,1.8954,1.9126,6375230.0],["1994-02-09",1.9242,1.9587,1.9242,1.953,10167955.0],["1994-02-10",1.9559,1.9703,1.9559,1.9587,10869072.0],["1994-02-11",1.9587,1.9645,1.9242,1.9501,7937770.0],["1994-02-14",1.9501,1.9703,1.9328,1.9415,7485038.0],["1994-02-15",1.9472,1.9703,1.9472,1.9703,12660619.0],["1994-02-16",2.0423,2.0768,2.0423,2.0538,46518571.0],["1994-02-17",2.0538,2.0768,2.0279,2.0682,30280142.0],["1994-02-18",2.0682,2.074,2.0106,2.0509,25308907.0],["1994-02-22",2.0509,2.0884,2.0423,2.0768,18297739.0],["1994-02-23",2.0768,2.1575,2.0682,2.1114,41066419.0],["1994-02-24",2.1114,2.1431,2.0884,2.12,23048774.0],["1994-02-25",2.12,2.1373,2.097,2.097,13384637.0],["1994-02-28",2.097,2.1431,2.0855,2.0884,13370544.0],["1994-03-01",2.0884,2.0999,2.0423,2.0711,16735200.0],["1994-03-02",2.0711,2.074,2.0192,2.0653,25530869.0],["1994-03-03",2.0653,2.1085,2.0567,2.0624,18702907.0],["1994-03-04",2.0624,2.0884,2.0452,2.0509,13404014.0],["1994-03-07",2.0509,2.0711,2.0192,2.0279,12857918.0],["1994-03-08",2.0279,2.048,2.0221,2.0279,11427499.0],["1994-03-09",2.0279,2.0653,2.0221,2.0509,10698197.0],["1994-03-10",2.0509,2.074,2.0509,2.074,10780992.0],["1994-03-11",2.074,2.1028,2.074,2.0826,10795085.0],["1994-03-14",2.0826,2.0912,2.0711,2.0768,7284216.0],["1994-03-15",2.0768,2.0797,2.0538,2.074,10544938.0],["1994-03-16",2.074,2.0912,2.0596,2.0826,7913107.0],["1994-03-17",2.0884,2.097,2.0739,2.0768,9044054.0],["1994-03-18",2.0739,2.0739,2.045,2.0566,20237261.0],["1994-03-21",2.0566,2.0595,2.0277,2.0277,8200248.0],["1994-03-22",2.0162,2.0162,1.9844,1.9844,17845008.0],["1994-03-23",1.9844,2.0364,1.9699,1.9902,19426925.0],["1994-03-24",1.9902,2.0017,1.9295,1.9468,17274250.0],["1994-03-25",1.9468,1.9728,1.9382,1.944,10928966.0],["1994-03-28",1.9439,1.9584,1.9064,1.9324,10101014.0],["1994-03-29",1.9324,1.9497,1.8486,1.8544,16324747.0],["1994-03-30",1.8544,1.8862,1.8169,1.8486,27029990.0],["1994-03-31",1.8486,1.9064,1.8255,1.8977,16789810.0],["1994-04-04",1.8891,1.8891,1.8486,1.8717,19437494.0],["1994-04-05",1.8891,1.9151,1.8891,1.9006,19712304.0],["1994-04-06",1.9006,1.9151,1.8804,1.8833,11878469.0],["1994-04-07",1.8862,1.9439,1.8862,1.9353,11325326.0],["1994-04-08",1.9295,1.9295,1.8746,1.9151,9799781.0],["1994-04-11",1.9151,1.9237,1.8746,1.918,14198496.0],["1994-04-12",1.9122,1.9122,1.8833,1.8891,12301253.0],["1994-04-13",1.8891,1.9064,1.8284,1.8631,17933088.0],["1994-04-14",1.8631,1.866,1.814,1.8226,14119224.0],["1994-04-15",1.8111,1.8111,1.7822,1.8053,14157979.0],["1994-04-18",1.8053,1.8111,1.7678,1.7966,9510878.0],["1994-04-19",1.7966,1.8429,1.71,1.7649,27525000.0],["1994-04-20",1.7649,1.7851,1.7446,1.7562,22155643.0],["1994-04-21",1.762,1.8284,1.762,1.8226,13708771.0],["1994-04-22",1.8226,1.84,1.7764,1.7793,8614224.0],["1994-04-25",1.7822,1.8486,1.7822,1.8486,9253685.0],["1994-04-26",1.8486,1.8486,1.814,1.8284,7719331.0],["1994-04-28",1.8284,1.8371,1.8053,1.8197,9054624.0],["1994-04-29",1.84,1.8746,1.84,1.8544,11950694.0],["1994-05-02",1.8573,1.9006,1.8573,1.8804,8304182.0],["1994-05-03",1.8804,1.892,1.8342,1.8631,6783922.0],["1994-05-04",1.8631,1.8804,1.8515,1.8746,5739293.0],["1994-05-05",1.8746,1.8862,1.8631,1.8746,6769829.0],["1994-05-06",1.8573,1.8573,1.7678,1.7764,17476834.0],["1994-05-09",1.7764,1.8169,1.7706,1.7764,9856152.0],["1994-05-10",1.8024,1.8197,1.8024,1.814,10159147.0],["1994-05-11",1.814,1.8371,1.8082,1.8255,10921920.0],["1994-05-12",1.8255,1.8457,1.8197,1.8226,7485038.0],["1994-05-13",1.8226,1.8486,1.7937,1.8457,11473301.0],["1994-05-16",1.8457,1.8631,1.8053,1.8082,11866138.0],["1994-05-17",1.8082,1.8197,1.7215,1.7706,49763438.0],["1994-05-18",1.7706,1.84,1.7649,1.8313,32397586.0],["1994-05-19",1.8313,1.8746,1.8284,1.8688,25610141.0],["1994-05-20",1.8688,1.918,1.8631,1.8891,17982413.0],["1994-05-23",1.8891,1.9035,1.8688,1.8862,9107472.0],["1994-05-24",1.8862,1.9151,1.8862,1.892,10906066.0],["1994-05-25",1.892,1.892,1.814,1.8775,51056453.0],["1994-05-26",1.8775,1.8891,1.8342,1.8371,17723458.0],["1994-05-27",1.8371,1.8371,1.8169,1.8255,6769829.0],["1994-05-31",1.8255,1.8313,1.814,1.814,10539653.0],["1994-06-01",1.814,1.814,1.7793,1.7909,13058741.0],["1994-06-02",1.7909,1.8226,1.788,1.8226,8401070.0],["1994-06-03",1.8226,1.8602,1.8024,1.8024,8432779.0],["1994-06-06",1.8024,1.8284,1.8024,1.8053,4965950.0],["1994-06-07",1.8053,1.8082,1.7822,1.7851,7624205.0],["1994-06-08",1.7851,1.7909,1.736,1.7504,16245475.0],["1994-06-09",1.7504,1.7649,1.7418,1.7504,10800370.0],["1994-06-10",1.7591,1.7822,1.7591,1.7793,4803883.0],["1994-06-13",1.7793,1.8082,1.7793,1.8024,11658269.0],["1994-06-14",1.8082,1.8342,1.8082,1.814,8600131.0],["1994-06-15",1.814,1.8342,1.7995,1.8053,8945405.0],["1994-06-16",1.8123,1.8268,1.8065,1.8181,9135658.0],["1994-06-17",1.8181,1.821,1.8007,1.8094,16499146.0],["1994-06-20",1.8094,1.85,1.8094,1.8355,8522621.0],["1994-06-21",1.8355,1.8355,1.7804,1.8007,18435144.0],["1994-06-22",1.8007,1.821,1.7978,1.8065,12882581.0],["1994-06-23",1.8065,1.8152,1.7688,1.7717,11809766.0],["1994-06-24",1.7717,1.7775,1.7427,1.763,17499734.0],["1994-06-27",1.763,1.8123,1.7543,1.8094,8594846.0],["1994-06-28",1.8094,1.8181,1.7804,1.8036,12415757.0],["1994-06-29",1.8036,1.8239,1.7543,1.7572,13263086.0],["1994-06-30",1.7572,1.7746,1.7456,1.7456,9679992.0],["1994-07-01",1.7456,1.7804,1.7253,1.7514,11017046.0],["1994-07-05",1.7514,1.7659,1.7137,1.7137,13189099.0],["1994-07-06",1.7137,1.7195,1.6702,1.6702,12657096.0],["1994-07-07",1.6702,1.7021,1.6673,1.6876,17464502.0],["1994-07-08",1.6905,1.7311,1.6905,1.7166,10099253.0],["1994-07-11",1.7195,1.7427,1.7195,1.7311,10130962.0],["1994-07-12",1.7311,1.7514,1.7311,1.7485,9269539.0],["1994-07-13",1.7485,1.7717,1.734,1.734,10816224.0],["1994-07-14",1.7572,1.7978,1.7572,1.7746,12399902.0],["1994-07-15",1.7746,1.7833,1.7514,1.763,12477413.0],["1994-07-18",1.763,1.7804,1.7601,1.7746,7881398.0],["1994-07-19",1.7746,1.7746,1.734,1.7456,8582515.0],["1994-07-20",1.7369,1.7369,1.7166,1.7311,8205533.0],["1994-07-21",1.7398,1.7688,1.7398,1.7572,10326499.0],["1994-07-22",1.7572,1.7659,1.7398,1.7456,6443933.0],["1994-07-25",1.7456,1.7485,1.7108,1.7253,12280114.0],["1994-07-26",1.7253,1.7543,1.7195,1.7543,7416336.0],["1994-07-27",1.7543,1.763,1.7456,1.7485,10638302.0],["1994-07-28",1.7485,1.7572,1.7456,1.7514,4743989.0],["1994-07-29",1.7572,1.8094,1.7572,1.8007,12727560.0],["1994-08-01",1.8007,1.8239,1.8007,1.8181,7766894.0],["1994-08-02",1.8297,1.8587,1.8297,1.8442,23121000.0],["1994-08-03",1.8442,1.8645,1.8297,1.85,12366432.0],["1994-08-04",1.85,1.8732,1.8471,1.8674,9644760.0],["1994-08-05",1.8674,1.8703,1.8442,1.8616,9782165.0],["1994-08-08",1.8616,1.8732,1.8355,1.8442,7581926.0],["1994-08-09",1.8442,1.8558,1.8384,1.85,10213757.0],["1994-08-10",1.85,1.9108,1.85,1.9079,17061096.0],["1994-08-11",1.9079,1.9108,1.8674,1.8964,15900202.0],["1994-08-12",1.8963,1.8963,1.8616,1.8848,6554914.0],["1994-08-15",1.8819,1.8819,1.8355,1.8355,9415752.0],["1994-08-16",1.9514,2.0442,1.9514,2.0326,59674200.0],["1994-08-17",2.0326,2.0413,2.0152,2.021,32926066.0],["1994-08-18",2.021,2.0326,2.0065,2.0268,14374656.0],["1994-08-19",2.0268,2.05,2.0094,2.0384,13874362.0],["1994-08-22",2.0384,2.05,2.0268,2.0326,13613645.0],["1994-08-23",2.0326,2.0442,2.021,2.0355,18544363.0],["1994-08-24",2.0355,2.0558,2.0326,2.0442,11233723.0],["1994-08-25",2.0442,2.0558,2.0355,2.0384,9778642.0],["1994-08-26",2.0384,2.0819,2.0384,2.0703,13932494.0],["1994-08-29",2.0761,2.0906,2.0761,2.0877,16749293.0],["1994-08-30",2.0877,2.1051,2.079,2.1022,13093973.0],["1994-08-31",2.0993,2.0993,2.0848,2.0877,17589576.0],["1994-09-01",2.079,2.079,2.05,2.0674,14827387.0],["1994-09-02",2.0674,2.079,2.0384,2.0442,8126261.0],["1994-09-06",2.0442,2.0442,2.0268,2.0326,11677646.0],["1994-09-07",2.0326,2.05,2.0268,2.0355,12359386.0],["1994-09-08",2.0442,2.0935,2.0442,2.0906,14559624.0],["1994-09-09",2.0906,2.0906,2.0645,2.0819,12186749.0],["1994-09-12",2.0819,2.0848,2.0587,2.0587,7185566.0],["1994-09-13",2.0616,2.0848,2.0616,2.0848,10976530.0],["1994-09-14",2.0848,2.1051,2.0761,2.0964,10943059.0],["1994-09-15",2.1063,2.1296,2.1063,2.1267,11726971.0],["1994-09-16",2.1267,2.1267,2.0889,2.1209,18879067.0],["1994-09-19",2.1209,2.1209,2.0918,2.0976,8304182.0],["1994-09-20",2.0976,2.0976,2.0598,2.0656,10034074.0],["1994-09-21",2.0656,2.0743,2.0365,2.0539,11985926.0],["1994-09-22",2.0539,2.0656,2.0365,2.0423,8119214.0],["1994-09-23",2.0336,2.0336,2.0074,2.019,8954213.0],["1994-09-26",2.019,2.019,1.9987,2.0045,8896080.0],["1994-09-27",2.0045,2.0481,1.987,2.0423,11580758.0],["1994-09-28",2.0423,2.051,2.0278,2.0307,7994141.0],["1994-09-29",2.0307,2.051,2.0074,2.0365,19032326.0],["1994-09-30",2.0365,2.0569,2.0132,2.0336,10883165.0],["1994-10-03",2.0336,2.0394,2.0045,2.0161,6398131.0],["1994-10-04",2.0161,2.0278,1.9667,1.9667,13916640.0],["1994-10-05",1.9667,2.0132,1.9434,2.0103,17408131.0],["1994-10-06",2.0103,2.019,1.9841,1.9841,9648283.0],["1994-10-07",1.9929,2.0539,1.9929,2.0539,13504426.0],["1994-10-10",2.0539,2.1296,2.0481,2.1238,13717579.0],["1994-10-11",2.1354,2.1616,2.1354,2.1383,23469797.0],["1994-10-12",2.1383,2.15,2.1325,2.1354,10227850.0],["1994-10-13",2.1354,2.1674,2.1209,2.1267,13622453.0],["1994-10-14",2.1267,2.1412,2.1005,2.1238,11156213.0],["1994-10-17",2.1238,2.1354,2.1121,2.118,6243110.0],["1994-10-18",2.118,2.1325,2.1063,2.1121,10296552.0],["1994-10-19",2.1121,2.1645,2.1092,2.1558,18870259.0],["1994-10-20",2.1558,2.1849,2.1412,2.1587,17436317.0],["1994-10-21",2.1587,2.1849,2.1325,2.1732,18688814.0],["1994-10-24",2.1732,2.2023,2.1732,2.1761,13550227.0],["1994-10-25",2.1761,2.1878,2.1558,2.1674,13830322.0],["1994-10-26",2.1674,2.214,2.1587,2.1936,20889053.0],["1994-10-27",2.1936,2.2314,2.1849,2.2314,19245480.0],["1994-10-28",2.2314,2.2809,2.2227,2.2751,23850302.0],["1994-10-31",2.2751,2.3012,2.2692,2.278,19907842.0],["1994-11-01",2.2751,2.2751,2.2401,2.2663,16028798.0],["1994-11-02",2.2663,2.3158,2.2634,2.2721,18799795.0],["1994-11-03",2.2721,2.2983,2.2431,2.2489,14374656.0],["1994-11-04",2.2489,2.2663,2.1907,2.1994,18866736.0],["1994-11-07",2.1994,2.2605,2.1965,2.2489,16115117.0],["1994-11-08",2.2634,2.3071,2.2634,2.2809,30743443.0],["1994-11-09",2.2809,2.3187,2.2721,2.31,24239616.0],["1994-11-10",2.31,2.3129,2.2751,2.2838,13943064.0],["1994-11-11",2.2838,2.2983,2.2721,2.2721,8815046.0],["1994-11-14",2.278,2.3012,2.278,2.2838,12133901.0],["1994-11-15",2.2838,2.3361,2.2751,2.2983,23147424.0],["1994-11-16",2.2983,2.3245,2.2838,2.2925,16810949.0],["1994-11-17",2.31,2.3856,2.31,2.3274,67504512.0],["1994-11-18",2.3274,2.3536,2.3158,2.3303,28319482.0],["1994-11-21",2.3303,2.3449,2.3158,2.3216,14608949.0],["1994-11-22",2.31,2.31,2.2343,2.2343,19280712.0],["1994-11-23",2.2343,2.2431,2.2023,2.2256,21875549.0],["1994-11-25",2.2343,2.278,2.2343,2.2634,5270707.0],["1994-11-28",2.2634,2.2925,2.2547,2.2809,13953634.0],["1994-11-29",2.2809,2.3187,2.278,2.3158,23290114.0],["1994-11-30",2.3158,2.3216,2.2751,2.2751,15699379.0],["1994-12-01",2.2547,2.2547,2.2023,2.214,25726406.0],["1994-12-02",2.214,2.2634,2.2081,2.2634,16798618.0],["1994-12-05",2.2663,2.2838,2.2663,2.2721,10433957.0],["1994-12-06",2.2721,2.2838,2.246,2.2692,14010005.0],["1994-12-07",2.2634,2.2634,2.2285,2.2314,14272483.0],["1994-12-08",2.2314,2.2401,2.1383,2.1558,28592530.0],["1994-12-09",2.1558,2.2198,2.15,2.214,22122173.0],["1994-12-12",2.214,2.246,2.1936,2.2227,17235494.0],["1994-12-13",2.2227,2.2256,2.1849,2.1849,15278357.0],["1994-12-14",2.1849,2.2489,2.179,2.2227,16668259.0],["1994-12-15",2.2297,2.2618,2.2239,2.2355,14674128.0],["1994-12-16",2.2355,2.2676,2.2297,2.2384,22004146.0],["1994-12-19",2.2384,2.2384,2.2122,2.2209,7157381.0],["1994-12-20",2.2355,2.2822,2.2355,2.2735,13261325.0],["1994-12-21",2.2735,2.3085,2.2647,2.2647,17235494.0],["1994-12-22",2.2647,2.3085,2.256,2.2968,12997085.0],["1994-12-23",2.3114,2.3406,2.3114,2.3377,10071067.0],["1994-12-27",2.3377,2.3639,2.326,2.3435,8265427.0],["1994-12-28",2.3435,2.3493,2.326,2.3406,8510290.0],["1994-12-29",2.3581,2.3873,2.3581,2.3844,12380525.0],["1994-12-30",2.3844,2.3931,2.3318,2.3318,9651806.0],["1995-01-03",2.3318,2.3318,2.2881,2.2968,10576646.0],["1995-01-04",2.3027,2.3318,2.3027,2.3143,15345298.0],["1995-01-05",2.3143,2.3493,2.3027,2.3027,12146232.0],["1995-01-06",2.3056,2.3464,2.3056,2.3435,15111005.0],["1995-01-09",2.3435,2.3873,2.3377,2.3698,11298902.0],["1995-01-10",2.3873,2.4194,2.3873,2.4048,14918990.0],["1995-01-11",2.4048,2.434,2.3523,2.4136,18593688.0],["1995-01-12",2.4136,2.4281,2.4048,2.4048,15010594.0],["1995-01-13",2.4048,2.4252,2.3931,2.4252,12114523.0],["1995-01-16",2.4252,2.4719,2.4223,2.4573,16500907.0],["1995-01-17",2.4573,2.4807,2.4515,2.4544,13677062.0],["1995-01-18",2.4573,2.504,2.4573,2.4836,21597216.0],["1995-01-19",2.4836,2.5069,2.469,2.4923,9523210.0],["1995-01-20",2.4894,2.4894,2.4281,2.4515,22085179.0],["1995-01-23",2.4457,2.4457,2.4048,2.4311,17906664.0],["1995-01-24",2.4311,2.4602,2.4311,2.4602,12995323.0],["1995-01-25",2.434,2.434,2.3931,2.4048,22890230.0],["1995-01-26",2.4048,2.4136,2.3756,2.3785,14556101.0],["1995-01-27",2.3785,2.4019,2.3698,2.399,13555512.0],["1995-01-30",2.399,2.399,2.3581,2.3581,8529667.0],["1995-01-31",2.3581,2.3698,2.3377,2.3464,17559629.0],["1995-02-01",2.3464,2.4019,2.3406,2.3902,16465675.0],["1995-02-02",2.3902,2.4194,2.3669,2.3698,12169133.0],["1995-02-03",2.3698,2.4136,2.3581,2.361,18063446.0],["1995-02-06",2.3639,2.4077,2.3639,2.3873,13180291.0],["1995-02-07",2.3873,2.4019,2.3669,2.3931,10145054.0],["1995-02-08",2.3931,2.4136,2.3727,2.4106,13143298.0],["1995-02-09",2.4223,2.4865,2.4223,2.4778,18472138.0],["1995-02-10",2.4778,2.4894,2.4398,2.4486,16916645.0],["1995-02-13",2.4486,2.469,2.4427,2.4602,11061086.0],["1995-02-14",2.4602,2.4865,2.4515,2.4632,9681754.0],["1995-02-15",2.4632,2.4953,2.4457,2.4602,24866746.0],["1995-02-16",2.5449,2.7083,2.5449,2.7054,54731150.0],["1995-02-17",2.7025,2.7025,2.6558,2.6704,28197931.0],["1995-02-21",2.6704,2.6704,2.647,2.6645,17478595.0],["1995-02-22",2.6645,2.7229,2.6645,2.6966,18924869.0],["1995-02-23",2.6966,2.7433,2.6791,2.6908,15657101.0],["1995-02-24",2.6937,2.72,2.6937,2.6996,10610117.0],["1995-02-27",2.6996,2.72,2.6645,2.6762,10446288.0],["1995-02-28",2.6762,2.6996,2.6675,2.685,9553157.0],["1995-03-01",2.685,2.7404,2.685,2.7317,16449821.0],["1995-03-02",2.7317,2.7317,2.6791,2.7025,13502664.0],["1995-03-03",2.7025,2.7492,2.6937,2.7229,13118635.0],["1995-03-06",2.7229,2.7754,2.7025,2.7667,15089866.0],["1995-03-07",2.7667,2.7988,2.7404,2.79,20737555.0],["1995-03-08",2.79,2.8017,2.7346,2.7608,21204379.0],["1995-03-09",2.7608,2.79,2.7608,2.79,14621280.0],["1995-03-10",2.79,2.8105,2.7725,2.7754,16229621.0],["1995-03-13",2.7754,2.8105,2.7696,2.8105,14002958.0],["1995-03-14",2.8105,2.8251,2.7871,2.7988,16722869.0],["1995-03-15",2.8017,2.8455,2.8017,2.8163,16199674.0],["1995-03-16",2.824,2.8328,2.8006,2.8006,11612467.0],["1995-03-17",2.8006,2.8211,2.7977,2.8152,15790982.0],["1995-03-20",2.8152,2.8562,2.8094,2.8416,12628910.0],["1995-03-21",2.8416,2.9001,2.8416,2.8708,15628915.0],["1995-03-22",2.8708,2.8972,2.8533,2.8679,10897258.0],["1995-03-23",2.8679,2.9001,2.8445,2.8826,10241942.0],["1995-03-24",2.8826,2.9264,2.8796,2.8796,18917822.0],["1995-03-27",2.8796,2.9001,2.8504,2.8621,18357634.0],["1995-03-28",2.8621,2.9206,2.8562,2.903,11295379.0],["1995-03-29",2.903,2.9264,2.824,2.8474,16453344.0],["1995-03-30",2.8474,2.8621,2.7889,2.7977,24051125.0],["1995-03-31",2.7977,2.8387,2.7684,2.8182,17788637.0],["1995-04-03",2.8182,2.8445,2.7977,2.8416,8184394.0],["1995-04-04",2.8416,2.865,2.8357,2.8474,10906066.0],["1995-04-05",2.8416,2.8416,2.8006,2.8035,13088688.0],["1995-04-06",2.8035,2.8211,2.7831,2.7889,9523210.0],["1995-04-07",2.7889,2.8182,2.7831,2.8094,10553746.0],["1995-04-10",2.8094,2.8679,2.8035,2.8679,10780992.0],["1995-04-11",2.8679,2.8913,2.8474,2.8708,9591912.0],["1995-04-12",2.8708,2.8913,2.8504,2.8621,8022326.0],["1995-04-13",2.8679,2.8943,2.8679,2.8913,7511462.0],["1995-04-17",2.9733,2.9733,2.903,2.9499,17737550.0],["1995-04-18",2.9499,3.0377,2.9499,2.9967,19715827.0],["1995-04-19",2.9967,3.0084,2.9147,2.9499,13027913.0],["1995-04-20",2.9674,3.0025,2.9674,2.9967,13571366.0],["1995-04-21",2.9967,3.0201,2.9674,2.9967,19071962.0],["1995-04-24",2.9967,3.0786,2.9733,3.0669,16525570.0],["1995-04-25",3.0669,3.102,3.0494,3.0728,11696143.0],["1995-04-26",3.0728,3.0786,3.0201,3.0552,12198199.0],["1995-04-27",3.0552,3.0786,3.0201,3.0786,12835898.0],["1995-04-28",3.0786,3.1079,3.0201,3.0962,9882576.0],["1995-05-01",3.0903,3.0903,2.9908,3.0084,11784223.0],["1995-05-02",3.0084,3.0377,2.985,3.0142,13425154.0],["1995-05-03",3.0377,3.1898,3.0377,3.1606,20092810.0],["1995-05-04",3.1606,3.2015,3.0962,3.1372,16564325.0],["1995-05-05",3.1372,3.1606,3.0962,3.1196,12085457.0],["1995-05-08",3.1196,3.1606,3.1079,3.1372,9694085.0],["1995-05-09",3.1372,3.1664,3.1079,3.1372,10363493.0],["1995-05-10",3.1372,3.1898,3.1196,3.1898,10588978.0],["1995-05-11",3.1898,3.2132,3.1606,3.1957,8299778.0],["1995-05-12",3.1957,3.2308,3.1723,3.2015,11991211.0],["1995-05-15",3.2249,3.3244,3.2249,3.3244,15436901.0],["1995-05-16",3.2952,3.2952,3.0962,3.2542,45685334.0],["1995-05-17",3.2542,3.3186,3.2542,3.2893,20865271.0],["1995-05-18",3.2893,3.3186,3.2015,3.2132,14867904.0],["1995-05-19",3.2132,3.2308,3.143,3.1547,16274542.0],["1995-05-22",3.184,3.2718,3.184,3.2367,10907827.0],["1995-05-23",3.2367,3.3127,3.2191,3.3127,11422214.0],["1995-05-24",3.3127,3.3947,3.2542,3.2835,16993274.0],["1995-05-25",3.2835,3.2893,3.2249,3.2425,13116874.0],["1995-05-26",3.2425,3.2425,3.1196,3.1313,16805664.0],["1995-05-30",3.1313,3.1781,3.0201,3.0259,17213474.0],["1995-05-31",3.0259,3.1196,3.0025,3.0903,18998856.0],["1995-06-01",3.0903,3.2249,3.0786,3.1781,13298318.0],["1995-06-02",3.1781,3.2659,3.1372,3.2484,14575478.0],["1995-06-05",3.2484,3.3362,3.2308,3.2308,14905778.0],["1995-06-06",3.2308,3.2659,3.1898,3.1957,11036424.0],["1995-06-07",3.1957,3.2249,3.1781,3.2074,8254858.0],["1995-06-08",3.2191,3.2776,3.2191,3.2659,5564014.0],["1995-06-09",3.2601,3.2601,3.2132,3.2484,6445694.0],["1995-06-12",3.2484,3.2776,3.2074,3.2249,9705535.0],["1995-06-13",3.2484,3.2893,3.2484,3.2659,7892849.0],["1995-06-14",3.2659,3.3186,3.2542,3.3069,8285686.0],["1995-06-15",3.3244,3.4357,3.3244,3.4005,17668848.0],["1995-06-16",3.4239,3.5469,3.4239,3.5351,27797167.0],["1995-06-19",3.5445,3.5915,3.5269,3.5798,14057568.0],["1995-06-20",3.5798,3.6208,3.5504,3.5856,17442482.0],["1995-06-21",3.5856,3.615,3.5093,3.5211,11242531.0],["1995-06-22",3.5328,3.6267,3.5328,3.6032,9162962.0],["1995-06-23",3.6032,3.6326,3.5328,3.5387,10206710.0],["1995-06-26",3.5387,3.5739,3.4682,3.4859,9818278.0],["1995-06-27",3.4859,3.568,3.4624,3.5152,11771892.0],["1995-06-28",3.5152,3.5445,3.4272,3.48,10295671.0],["1995-06-29",3.48,3.5328,3.4506,3.4683,9803304.0],["1995-06-30",3.4683,3.5269,3.4448,3.4976,9285394.0],["1995-07-03",3.4976,3.5211,3.4683,3.5211,4273642.0],["1995-07-05",3.5269,3.6208,3.5269,3.5739,9527614.0],["1995-07-06",3.5739,3.7147,3.5739,3.7089,12037894.0],["1995-07-07",3.7089,3.7675,3.6913,3.7499,13079880.0],["1995-07-10",3.7558,3.8145,3.7558,3.7969,10300956.0],["1995-07-11",3.7969,3.8086,3.7265,3.7265,7694669.0],["1995-07-12",3.7382,3.8438,3.7382,3.8204,12546115.0],["1995-07-13",3.8204,3.9319,3.791,3.926,8941001.0],["1995-07-14",3.9025,3.9025,3.8145,3.879,10350281.0],["1995-07-17",3.879,3.9143,3.8614,3.8732,9049339.0],["1995-07-18",3.8732,3.879,3.7558,3.7851,11384340.0],["1995-07-19",3.6971,3.6971,3.3685,3.656,27643027.0],["1995-07-20",3.656,3.6736,3.5915,3.6502,16852346.0],["1995-07-21",3.6502,3.6913,3.5387,3.6384,20031154.0],["1995-07-24",3.6443,3.7382,3.6443,3.6795,13190861.0],["1995-07-25",3.6854,3.7675,3.6854,3.7382,15473894.0],["1995-07-26",3.7382,3.8262,3.7382,3.7851,9879053.0],["1995-07-27",3.7851,3.8262,3.7675,3.8145,10875238.0],["1995-07-28",3.8145,3.8849,3.7617,3.7617,8748986.0],["1995-07-31",3.7617,3.7793,3.6502,3.656,12093384.0],["1995-08-01",3.615,3.615,3.4624,3.5563,34809216.0],["1995-08-02",3.5563,3.656,3.3568,3.4037,26875850.0],["1995-08-03",3.4037,3.4917,3.2863,3.4859,19181182.0],["1995-08-04",3.48,3.48,3.3802,3.4213,10977410.0],["1995-08-07",3.4213,3.4859,3.4213,3.4213,9088094.0],["1995-08-08",3.433,3.5093,3.433,3.48,12695851.0],["1995-08-09",3.4976,3.5563,3.4976,3.5269,13375829.0],["1995-08-10",3.5269,3.5974,3.5152,3.5504,13631261.0],["1995-08-11",3.5504,3.6091,3.5328,3.5739,9305652.0],["1995-08-14",3.5739,3.703,3.5739,3.703,11091914.0],["1995-08-15",3.703,3.7265,3.6208,3.656,14983289.0],["1995-08-16",3.7499,3.8908,3.7499,3.8732,44141292.0],["1995-08-17",3.8849,4.0081,3.8849,3.9377,22119530.0],["1995-08-18",3.9377,3.9788,3.8966,3.9201,15254575.0],["1995-08-21",3.9201,3.9964,3.7206,3.7558,14224920.0],["1995-08-22",3.7558,3.791,3.7206,3.7851,18694099.0],["1995-08-23",3.7851,3.879,3.7675,3.8028,19407547.0],["1995-08-24",3.8028,3.8204,3.7558,3.8086,11397552.0],["1995-08-25",3.8086,3.8204,3.6971,3.703,9335599.0],["1995-08-28",3.703,3.7323,3.6032,3.6267,12517930.0],["1995-08-29",3.6267,3.6384,3.5093,3.615,23070794.0],["1995-08-30",3.6267,3.7147,3.6267,3.6678,12120689.0],["1995-08-31",3.6913,3.7617,3.6913,3.7558,9427202.0],["1995-09-01",3.7558,3.7675,3.6678,3.6795,9805066.0],["1995-09-05",3.6971,3.9143,3.6971,3.9025,10667369.0],["1995-09-06",3.9025,3.9495,3.8614,3.8966,11134193.0],["1995-09-07",3.8966,3.9788,3.8556,3.9084,11952456.0],["1995-09-08",3.9084,3.9612,3.8732,3.9436,8856444.0],["1995-09-11",3.9788,4.0258,3.9788,4.0081,8419567.0],["1995-09-12",4.0081,4.0316,3.9201,3.926,8733132.0],["1995-09-13",3.926,4.014,3.9201,4.0023,14412530.0],["1995-09-14",4.0023,4.0258,3.9553,3.9671,11534957.0],["1995-09-15",3.9671,3.9671,3.7734,3.7793,28024414.0],["1995-09-18",3.7946,3.8769,3.7946,3.8299,17587814.0],["1995-09-19",3.8416,4.0181,3.8416,3.9417,14882878.0],["1995-09-20",3.9416,3.9887,3.9005,3.9475,29352660.0],["1995-09-21",3.9475,3.9652,3.9064,3.9181,7940412.0],["1995-09-22",3.9064,3.9064,3.8475,3.9005,11802720.0],["1995-09-25",3.9005,3.9475,3.8769,3.9358,7432190.0],["1995-09-26",3.9417,3.9828,3.9417,3.9652,12740772.0],["1995-09-27",3.9534,3.9534,3.8122,3.8946,18087228.0],["1995-09-28",3.8946,4.0417,3.8652,4.0299,17055811.0],["1995-09-29",4.0299,4.0299,3.9122,3.924,12384929.0],["1995-10-02",3.924,3.9828,3.8711,3.8828,12014993.0],["1995-10-03",3.8828,3.9122,3.8181,3.9064,13287749.0],["1995-10-04",3.8887,3.8887,3.7652,3.8063,12903720.0],["1995-10-05",3.8063,3.9005,3.7593,3.8887,15331205.0],["1995-10-06",3.8887,3.9299,3.771,3.8063,12285398.0],["1995-10-09",3.771,3.771,3.671,3.6828,14555220.0],["1995-10-10",3.6828,3.7063,3.471,3.6887,32792184.0],["1995-10-11",3.7004,3.7769,3.7004,3.7534,14749877.0],["1995-10-12",3.7769,3.9005,3.7769,3.9005,10938655.0],["1995-10-13",3.9181,4.0005,3.9181,3.9299,16771313.0],["1995-10-16",3.9534,4.0711,3.9534,4.0652,16947473.0],["1995-10-17",4.0652,4.2711,4.0064,4.2476,17930446.0],["1995-10-18",4.2711,4.4711,4.2711,4.3299,27172680.0],["1995-10-19",4.3299,4.3888,4.2476,4.3652,21169147.0],["1995-10-20",4.3417,4.3417,4.124,4.177,20898742.0],["1995-10-23",4.177,4.3417,4.1652,4.3064,16239310.0],["1995-10-24",4.3064,4.324,4.224,4.2946,11241650.0],["1995-10-25",4.2711,4.2711,4.1711,4.224,12582228.0],["1995-10-26",4.224,4.3476,4.1829,4.3123,14425742.0],["1995-10-27",4.3123,4.377,4.2829,4.3476,13202311.0],["1995-10-30",4.3711,4.5476,4.3711,4.5182,18516178.0],["1995-10-31",4.5182,4.5417,4.3535,4.3593,16891982.0],["1995-11-01",4.3593,4.3888,4.2593,4.377,13680586.0],["1995-11-02",4.377,4.4417,4.3417,4.4417,11314757.0],["1995-11-03",4.4417,4.4476,4.377,4.4182,10897258.0],["1995-11-06",4.4182,4.4652,4.2946,4.2946,11131550.0],["1995-11-07",4.2593,4.2593,4.1123,4.1358,21598978.0],["1995-11-08",4.1358,4.2299,4.1005,4.1593,16980943.0],["1995-11-09",4.2593,4.4005,4.2593,4.3946,16093978.0],["1995-11-10",4.3946,4.4888,4.3476,4.4711,18974194.0],["1995-11-13",4.4711,4.5182,4.3888,4.3946,18400793.0],["1995-11-14",4.3652,4.3652,4.1887,4.1946,19641840.0],["1995-11-15",4.2182,4.3535,4.2182,4.3535,18328567.0],["1995-11-16",4.3535,4.4476,4.2888,4.3888,17321813.0],["1995-11-17",4.3182,4.3182,4.1476,4.1652,40319501.0],["1995-11-20",4.1652,4.1887,3.9417,3.9534,33471281.0],["1995-11-21",3.9534,4.0005,3.9064,3.9534,34743156.0],["1995-11-22",3.9534,4.0417,3.9417,3.9534,18688814.0],["1995-11-24",3.9534,4.0122,3.9534,3.9946,5689968.0],["1995-11-27",4.024,4.0887,4.024,4.0593,18881710.0],["1995-11-28",4.0593,4.1005,3.9828,4.0534,28447198.0],["1995-11-29",4.0534,4.1181,3.9711,3.9711,26268098.0],["1995-11-30",3.9711,4.024,3.9005,3.9064,18806842.0],["1995-12-01",3.9005,3.9005,3.8416,3.8534,15959215.0],["1995-12-04",3.8593,4.0122,3.8593,3.8946,17460979.0],["1995-12-05",3.8946,3.9299,3.8416,3.8475,19131857.0],["1995-12-06",3.8475,3.8828,3.7946,3.8122,20122757.0],["1995-12-07",3.8122,3.9064,3.724,3.8711,24591055.0],["1995-12-08",3.9593,4.124,3.9593,4.0887,26904917.0],["1995-12-11",4.0887,4.1476,4.0593,4.077,17804491.0],["1995-12-12",4.0593,4.0593,3.9005,3.9122,23135093.0],["1995-12-13",3.9122,3.9828,3.7652,3.8005,37903466.0],["1995-12-14",3.8005,3.8593,3.6357,3.6769,51288103.0],["1995-12-15",3.671,3.671,3.5651,3.5946,45357677.0],["1995-12-18",3.604,3.722,3.5273,3.6453,26744611.0],["1995-12-19",3.7456,3.9638,3.7456,3.9579,29549959.0],["1995-12-20",3.9579,4.0228,3.9107,3.9225,20745482.0],["1995-12-21",3.9225,4.0228,3.9048,3.952,16050818.0],["1995-12-22",3.9697,4.0169,3.9697,3.9933,8974471.0],["1995-12-26",4.0228,4.1054,4.0228,4.0405,9973298.0],["1995-12-27",4.0405,4.07,3.9579,3.9874,8730490.0],["1995-12-28",3.9815,3.9815,3.9225,3.952,8321798.0],["1995-12-29",3.952,3.9933,3.9225,3.952,10141531.0],["1996-01-02",3.952,3.9756,3.8812,3.9402,12991800.0],["1996-01-03",3.9402,3.9697,3.8281,3.8517,14481233.0],["1996-01-04",3.8517,3.8871,3.6925,3.7632,31343268.0],["1996-01-05",3.7632,3.8104,3.7102,3.7338,20288347.0],["1996-01-08",3.7338,3.775,3.7279,3.7573,7309759.0],["1996-01-09",3.7574,3.7927,3.5922,3.6917,23456585.0],["1996-01-10",3.6917,3.7514,3.5863,3.6217,33224657.0],["1996-01-11",3.6748,3.7691,3.6748,3.7514,25883189.0],["1996-01-12",3.7515,3.7868,3.6335,3.6984,20235499.0],["1996-01-15",3.6984,3.7338,3.5686,3.5745,15563736.0],["1996-01-16",3.5745,3.7868,3.5686,3.7338,20697038.0],["1996-01-17",3.7338,3.8281,3.5804,3.6217,37543219.0],["1996-01-18",3.6217,3.6925,3.4742,3.5627,38087554.0],["1996-01-19",3.5745,3.7632,3.5745,3.6689,31699992.0],["1996-01-22",3.722,3.8458,3.722,3.8104,23737560.0],["1996-01-23",3.8104,3.8281,3.7573,3.7986,15147998.0],["1996-01-24",3.8163,3.9638,3.8163,3.9638,28048195.0],["1996-01-25",3.9638,3.9815,3.834,3.8517,14299788.0],["1996-01-26",3.8517,3.9402,3.8458,3.9402,10808297.0],["1996-01-29",3.9402,3.9697,3.9107,3.9343,8548164.0],["1996-01-30",3.952,4.0051,3.952,3.9756,13045529.0],["1996-01-31",3.9756,4.0405,3.9697,3.9992,13647996.0],["1996-02-01",3.9992,4.1113,3.9933,4.1054,15849115.0],["1996-02-02",4.1054,4.1113,4.0759,4.0995,9602482.0],["1996-02-05",4.0995,4.2115,4.07,4.2056,15087223.0],["1996-02-06",4.2115,4.2705,4.2115,4.2705,15746062.0],["1996-02-07",4.2646,4.2646,4.1467,4.2233,13128324.0],["1996-02-08",4.2233,4.3118,4.1761,4.2941,16008540.0],["1996-02-09",4.2941,4.359,4.2115,4.2528,16221694.0],["1996-02-12",4.2528,4.2882,4.2292,4.2646,12503837.0],["1996-02-13",4.2469,4.2469,4.1525,4.1702,17697034.0],["1996-02-14",4.1702,4.2646,4.1525,4.1761,14558743.0],["1996-02-15",4.1761,4.2469,4.0523,4.07,20556110.0],["1996-02-16",4.154,4.5006,4.154,4.4947,71151024.0],["1996-02-20",4.4947,4.6126,4.4357,4.5183,36855314.0],["1996-02-21",4.5183,4.6539,4.5065,4.6421,22127458.0],["1996-02-22",4.6598,4.8781,4.6598,4.8663,29842385.0],["1996-02-23",4.8663,4.8958,4.7365,4.8781,22773084.0],["1996-02-26",4.8781,4.9076,4.7188,4.766,16612769.0],["1996-02-27",4.766,4.8545,4.7424,4.8073,14579882.0],["1996-02-28",4.8309,4.9135,4.8309,4.884,16662974.0],["1996-02-29",4.8073,4.8073,4.7424,4.7542,18420170.0],["1996-03-01",4.6067,4.6067,4.3885,4.4888,38851207.0],["1996-03-04",4.4888,4.5124,4.3826,4.4357,27624530.0],["1996-03-05",4.4357,4.5772,4.3944,4.5772,19042015.0],["1996-03-06",4.5477,4.5477,4.3885,4.4062,17519993.0],["1996-03-07",4.4062,4.4121,4.3472,4.4062,13714056.0],["1996-03-08",4.3767,4.3767,4.2351,4.2705,23275140.0],["1996-03-11",4.3059,4.4947,4.3059,4.4888,23164159.0],["1996-03-12",4.4534,4.4534,4.3413,4.4239,19742251.0],["1996-03-13",4.4239,4.5419,4.4062,4.4711,22921939.0],["1996-03-14",4.4829,4.5419,4.4829,4.5124,13240186.0],["1996-03-15",4.5124,4.7188,4.477,4.7129,28296581.0],["1996-03-18",4.7283,4.8819,4.7283,4.8701,14853811.0],["1996-03-19",4.8701,4.8879,4.7637,4.7874,21780422.0],["1996-03-20",4.7283,4.7283,4.4505,4.616,37230535.0],["1996-03-21",4.616,4.6337,4.4682,4.48,22158286.0],["1996-03-22",4.5155,4.6278,4.5155,4.5864,13890216.0],["1996-03-25",4.5864,4.6101,4.4446,4.4564,15413119.0],["1996-03-26",4.4564,4.5155,4.3973,4.4268,18478303.0],["1996-03-27",4.4268,4.5332,4.4268,4.4387,17210832.0],["1996-03-28",4.4387,4.4623,4.3973,4.415,14444239.0],["1996-03-29",4.4328,4.5805,4.4328,4.4505,15098674.0],["1996-04-01",4.4623,4.551,4.4623,4.551,10554626.0],["1996-04-02",4.551,4.6219,4.5096,4.5332,14852930.0],["1996-04-03",4.5332,4.6042,4.4919,4.5569,11497082.0],["1996-04-04",4.5569,4.6101,4.5214,4.5569,9237830.0],["1996-04-08",4.5569,4.616,4.4387,4.6101,18765444.0],["1996-04-09",4.6101,4.6337,4.5273,4.5805,11593090.0],["1996-04-10",4.5805,4.6869,4.5569,4.6219,16411066.0],["1996-04-11",4.6219,4.6396,4.4978,4.5569,12375240.0],["1996-04-12",4.5569,4.5687,4.4741,4.5096,9842059.0],["1996-04-15",4.5096,4.6219,4.5037,4.6101,8338534.0],["1996-04-16",4.6455,4.7283,4.6455,4.7046,14824745.0],["1996-04-17",4.7046,4.7224,4.5923,4.6514,13572247.0],["1996-04-18",4.6692,4.7401,4.6692,4.7224,13838249.0],["1996-04-19",4.7224,4.7578,4.6928,4.7105,13285987.0],["1996-04-22",4.7401,4.8347,4.7401,4.7874,13558154.0],["1996-04-23",4.7874,4.8879,4.7637,4.876,10525560.0],["1996-04-24",4.9174,5.0533,4.9174,5.0179,21553176.0],["1996-04-25",5.0179,5.2366,4.941,5.2011,22246366.0],["1996-04-26",5.2011,5.3134,5.142,5.1834,18831504.0],["1996-04-29",5.1715,5.1715,5.0356,5.0711,12389333.0],["1996-04-30",5.0711,5.1243,5.0002,5.0061,10937774.0],["1996-05-01",5.0061,5.0415,4.947,4.9824,9609528.0],["1996-05-02",4.9824,5.0297,4.876,4.9292,11475062.0],["1996-05-03",4.9292,4.9351,4.8228,4.8465,17150057.0],["1996-05-06",4.8524,5.0356,4.8524,5.0356,12626268.0],["1996-05-07",5.0356,5.0356,4.9174,4.9174,13620691.0],["1996-05-08",4.9174,4.9174,4.7933,4.9056,14856454.0],["1996-05-09",4.9056,5.0238,4.9056,4.9292,14616876.0],["1996-05-10",4.9942,5.1716,4.9942,5.1302,20610720.0],["1996-05-13",5.1479,5.3489,5.1479,5.3134,21377016.0],["1996-05-14",5.3193,5.408,5.3193,5.337,17000321.0],["1996-05-15",5.337,5.4552,5.2957,5.3784,18874663.0],["1996-05-16",5.1065,5.1065,4.8701,4.9765,80224145.0],["1996-05-17",5.0474,5.1952,5.0474,5.1715,45289855.0],["1996-05-20",5.1715,5.2661,5.1656,5.1952,19511482.0],["1996-05-21",5.1952,5.207,5.1184,5.1302,12034370.0],["1996-05-22",5.1302,5.1834,5.0297,5.0415,18783941.0],["1996-05-23",5.0356,5.0356,4.9529,5.0002,19962451.0],["1996-05-24",5.0001,5.0711,5.0001,5.012,14895209.0],["1996-05-28",5.012,5.0297,4.9647,4.9765,11049636.0],["1996-05-29",4.9765,5.0179,4.9588,4.9706,13105423.0],["1996-05-30",4.9706,5.0179,4.9647,5.0061,14443358.0],["1996-05-31",5.0061,5.077,5.0061,5.0356,13846176.0],["1996-06-03",5.0356,5.0652,4.9824,4.9824,8615105.0],["1996-06-04",5.0356,5.142,5.0356,5.1124,17976247.0],["1996-06-05",5.1124,5.1184,5.012,5.012,12924859.0],["1996-06-06",5.012,5.0533,4.9292,4.9351,16855870.0],["1996-06-07",4.9351,5.0238,4.8347,5.0179,19471846.0],["1996-06-10",5.0179,5.0297,4.9588,4.9824,9216691.0],["1996-06-11",4.9883,5.0652,4.9883,5.0297,8574588.0],["1996-06-12",5.0297,5.0415,4.8524,4.8642,21516182.0],["1996-06-13",4.8642,4.8701,4.7519,4.7756,24743434.0],["1996-06-14",4.7756,4.8051,4.6869,4.6928,19077247.0],["1996-06-17",4.7042,4.7516,4.6568,4.6923,17300674.0],["1996-06-18",4.6864,4.6864,4.6153,4.6272,18015002.0],["1996-06-19",4.6272,4.6805,4.5738,4.5916,18708192.0],["1996-06-20",4.5442,4.5442,4.4554,4.5146,34882322.0],["1996-06-21",4.5146,4.5679,4.4909,4.5383,22634798.0],["1996-06-24",4.5561,4.6864,4.5561,4.6509,14132436.0],["1996-06-25",4.6331,4.6331,4.5205,4.5442,15480060.0],["1996-06-26",4.5324,4.5324,4.4435,4.5087,22148597.0],["1996-06-27",4.5087,4.6923,4.5087,4.6864,17382588.0],["1996-06-28",4.6923,4.7634,4.6923,4.722,10914874.0],["1996-07-01",4.7457,4.8464,4.7457,4.8168,12994442.0],["1996-07-02",4.8108,4.8108,4.5857,4.6212,20746363.0],["1996-07-03",4.6212,4.6272,4.408,4.4613,47852102.0],["1996-07-05",4.408,4.408,4.2658,4.3665,24140086.0],["1996-07-08",4.3665,4.4198,4.3132,4.3191,21004438.0],["1996-07-09",4.3191,4.3724,4.1058,4.1295,37797770.0],["1996-07-10",4.1295,4.2361,4.0525,4.2184,50504191.0],["1996-07-11",3.851,3.851,3.7029,3.7148,100464929.0],["1996-07-12",3.7148,3.7859,3.6911,3.7029,48630730.0],["1996-07-15",3.7029,3.7444,3.614,3.6259,32594885.0],["1996-07-16",3.9458,3.9458,3.5785,3.9458,42289850.0],["1996-07-17",3.9695,4.1828,3.9695,4.0762,35794831.0],["1996-07-18",4.0762,4.1828,4.0525,4.1473,27253273.0],["1996-07-19",4.1473,4.1591,4.0288,4.0762,16233584.0],["1996-07-22",4.0762,4.1354,3.9932,4.0999,11697024.0],["1996-07-23",4.0999,4.1354,3.8866,3.8866,15897119.0],["1996-07-24",3.8866,4.1354,3.8036,4.1354,18931034.0],["1996-07-25",4.1354,4.2065,4.0999,4.1473,13038482.0],["1996-07-26",4.1473,4.2065,4.1117,4.1828,12820484.0],["1996-07-29",4.1828,4.2065,4.0169,4.0406,11394469.0],["1996-07-30",4.0406,4.1354,4.0169,4.1354,12085016.0],["1996-07-31",4.1354,4.1947,4.1117,4.171,9473444.0],["1996-08-01",4.171,4.2184,4.1354,4.1473,12893150.0],["1996-08-02",4.1947,4.2895,4.1947,4.2895,15555809.0],["1996-08-05",4.2895,4.3013,4.2184,4.2302,8505005.0],["1996-08-06",4.2302,4.2421,4.1117,4.1828,11397992.0],["1996-08-07",4.2065,4.3961,4.2065,4.3606,19116002.0],["1996-08-08",4.3606,4.4198,4.325,4.3724,13441889.0],["1996-08-09",4.3724,4.3843,4.2776,4.3132,9053743.0],["1996-08-12",4.3132,4.3369,4.2302,4.2421,8651658.0],["1996-08-13",4.2421,4.2776,4.0999,4.1473,13163556.0],["1996-08-14",4.1473,4.171,4.0525,4.1236,24248864.0],["1996-08-15",4.1236,4.1947,3.7681,3.7918,14439835.0],["1996-08-16",3.9458,4.1117,3.9458,3.9695,37207194.0],["1996-08-19",4.0051,4.0643,4.0051,4.0525,10652836.0],["1996-08-20",4.0525,4.088,3.9932,4.0288,9438212.0],["1996-08-21",4.0288,4.0406,3.9577,3.9695,13293034.0],["1996-08-22",3.9932,4.088,3.9932,4.0762,10191737.0],["1996-08-23",4.0762,4.1354,4.0288,4.1354,10024385.0],["1996-08-26",4.2184,4.3013,4.2184,4.2539,15801552.0],["1996-08-27",4.2539,4.3132,4.2421,4.2895,10318572.0],["1996-08-28",4.2895,4.3487,4.2776,4.3132,10085600.0],["1996-08-29",4.3132,4.3132,4.171,4.2184,11953777.0],["1996-08-30",4.2184,4.2421,4.1473,4.1473,9248400.0],["1996-09-03",4.1473,4.2539,4.088,4.2302,11270276.0],["1996-09-04",4.2302,4.2421,4.1354,4.1947,21190286.0],["1996-09-05",4.1947,4.1947,4.0525,4.0762,19713625.0],["1996-09-06",4.0762,4.1591,4.0288,4.1354,14022336.0],["1996-09-09",4.1354,4.2776,4.1354,4.1591,18890077.0],["1996-09-10",4.1591,4.2302,4.1591,4.1947,14440716.0],["1996-09-11",4.1947,4.1947,4.1354,4.1591,9587508.0],["1996-09-12",4.1828,4.2539,4.1828,4.2184,8825176.0],["1996-09-13",4.2658,4.4435,4.2658,4.4198,20528365.0],["1996-09-16",4.4317,4.6568,4.4317,4.5738,24219358.0],["1996-09-17",4.5738,4.7042,4.5027,4.5975,21971116.0],["1996-09-18",4.5975,4.6331,4.5501,4.5738,10784075.0],["1996-09-19",4.5738,4.5975,4.4909,4.5738,13657685.0],["1996-09-20",4.5857,4.6449,4.5857,4.6449,16597355.0],["1996-09-23",4.6088,4.6088,4.5376,4.5732,7448045.0],["1996-09-24",4.5732,4.6445,4.5613,4.597,11310353.0],["1996-09-25",4.597,4.6445,4.5732,4.5851,8511611.0],["1996-09-26",4.5851,4.6326,4.4663,4.4663,10606153.0],["1996-09-27",4.49,4.6088,4.49,4.5257,9317543.0],["1996-09-30",4.5257,4.6682,4.5019,4.6326,11816813.0],["1996-10-01",4.6207,4.6207,4.4782,4.5494,8872739.0],["1996-10-02",4.5376,4.5376,4.3594,4.3713,22041139.0],["1996-10-03",4.3713,4.4307,4.2644,4.3,20118793.0],["1996-10-04",4.3,4.3,4.0387,4.1456,41544694.0],["1996-10-07",4.205,4.3594,4.205,4.3594,21190286.0],["1996-10-08",4.3594,4.3594,4.2762,4.2881,14736224.0],["1996-10-09",4.3119,4.3831,4.3119,4.3594,11905333.0],["1996-10-10",4.3594,4.4307,4.2406,4.2644,11666196.0],["1996-10-11",4.3,4.4188,4.3,4.395,10164872.0],["1996-10-14",4.395,4.4663,4.3713,4.4544,8795669.0],["1996-10-15",4.4544,4.5494,4.3831,4.395,14100727.0],["1996-10-16",4.395,4.5019,4.3594,4.49,13090009.0],["1996-10-17",4.49,4.5376,4.4425,4.4782,10924122.0],["1996-10-18",4.4782,4.5257,4.4663,4.5257,11553013.0],["1996-10-21",4.5257,4.597,4.395,4.4069,11411204.0],["1996-10-22",4.4069,4.4425,4.3475,4.4069,7856736.0],["1996-10-23",4.4069,4.4425,4.3237,4.395,9469481.0],["1996-10-24",4.395,4.4188,4.2644,4.2644,8406796.0],["1996-10-25",4.2644,4.4188,4.2644,4.3356,7176318.0],["1996-10-28",4.3356,4.4069,4.2881,4.3,6605560.0],["1996-10-29",4.3,4.3,4.1693,4.205,12778206.0],["1996-10-30",4.205,4.2287,4.1574,4.1931,11187041.0],["1996-10-31",4.1931,4.2287,4.1099,4.1931,12381846.0],["1996-11-01",4.1931,4.2287,4.1099,4.1812,11852926.0],["1996-11-04",4.1812,4.1931,4.0862,4.0981,9501190.0],["1996-11-05",4.0981,4.1931,4.0624,4.1931,11564904.0],["1996-11-06",4.1931,4.3238,4.1931,4.3238,12395939.0],["1996-11-07",4.4307,4.6326,4.4307,4.5613,30677824.0],["1996-11-08",4.5613,4.5613,4.4782,4.5019,12803309.0],["1996-11-11",4.5019,4.6088,4.4782,4.5494,10765138.0],["1996-11-12",4.5494,4.6207,4.5376,4.5613,14318725.0],["1996-11-13",4.5613,4.6326,4.5494,4.6207,9760145.0],["1996-11-14",4.6326,4.7514,4.6326,4.7157,20514272.0],["1996-11-15",4.7276,4.9177,4.7276,4.8345,32092829.0],["1996-11-18",4.8345,4.9414,4.6994,4.7276,18193805.0],["1996-11-19",4.7514,5.0246,4.7514,5.0127,31740949.0],["1996-11-20",5.0127,5.1434,4.9652,4.9771,24354560.0],["1996-11-21",4.9771,5.0721,4.9058,5.0246,14377298.0],["1996-11-22",5.0246,5.2265,5.0127,5.1315,16297883.0],["1996-11-25",5.1315,5.1909,5.0602,5.1434,13008095.0],["1996-11-26",5.1434,5.1909,5.084,5.1077,13317256.0],["1996-11-27",5.1077,5.179,5.1077,5.1315,8471534.0],["1996-11-29",5.1315,5.1671,5.1077,5.1196,3033916.0],["1996-12-02",5.1196,5.3097,5.1196,5.3097,14907540.0],["1996-12-03",5.3097,5.3572,5.179,5.1909,14536283.0],["1996-12-04",5.1909,5.3572,5.1909,5.3572,17170315.0],["1996-12-05",5.3572,5.4047,5.2503,5.3572,15686608.0],["1996-12-06",5.3097,5.3097,5.0958,5.2146,16688077.0],["1996-12-09",5.2146,5.3572,5.2028,5.3334,7344551.0],["1996-12-10",5.3334,5.3334,5.1671,5.1671,10825472.0],["1996-12-11",5.1552,5.1552,4.9414,5.0958,17558748.0],["1996-12-12",5.0958,5.1315,4.8226,4.8345,11612027.0],["1996-12-13",4.8345,4.9771,4.8226,4.882,13311971.0],["1996-12-16",4.882,4.9652,4.7633,4.7633,9785688.0],["1996-12-17",4.7632,4.8464,4.7039,4.7751,11647699.0],["1996-12-18",4.7751,5.0127,4.7751,5.0127,12277031.0],["1996-12-19",5.0127,5.0602,4.8939,4.9533,12438658.0],["1996-12-20",4.9647,5.0362,4.8219,4.8933,20022346.0],["1996-12-23",4.8933,4.929,4.7981,4.8576,5766157.0],["1996-12-24",4.8576,4.8814,4.8338,4.8695,2893428.0],["1996-12-26",4.8814,4.929,4.8814,4.929,5763074.0],["1996-12-27",4.929,4.9409,4.8695,4.9171,3725784.0],["1996-12-30",4.9171,5.0005,4.9052,4.9052,6945108.0],["1996-12-31",4.9052,4.9647,4.7861,4.7861,8094552.0],["1997-01-02",4.7861,4.9052,4.7861,4.7981,13717139.0],["1997-01-03",4.8338,4.9409,4.8338,4.9409,10701280.0],["1997-01-06",4.9766,5.1552,4.9766,5.1433,17933528.0],["1997-01-07",5.1433,5.1909,5.0362,5.1909,14132876.0],["1997-01-08",5.1909,5.2148,5.0481,5.06,7551979.0],["1997-01-09",5.06,5.1314,5.0481,5.0481,8141234.0],["1997-01-10",5.0481,5.2029,4.9647,5.1433,12278792.0],["1997-01-13",5.1433,5.2148,5.0957,5.2029,9003538.0],["1997-01-14",5.2029,5.2743,5.1314,5.1433,10837804.0],["1997-01-15",5.1433,5.2267,5.1195,5.179,10794204.0],["1997-01-16",5.179,5.2267,5.1433,5.179,8572826.0],["1997-01-17",5.179,5.2029,5.1195,5.1433,10634779.0],["1997-01-20",5.1433,5.179,5.06,5.0719,8197606.0],["1997-01-21",5.0719,5.1552,4.9052,5.1433,14764410.0],["1997-01-22",5.1433,5.1433,5.0719,5.1195,8351746.0],["1997-01-23",5.1195,5.1909,4.9409,4.9528,12416197.0],["1997-01-24",4.9528,5.0124,4.8814,4.9409,11952456.0],["1997-01-27",4.9409,4.9409,4.8576,4.8814,8944964.0],["1997-01-28",4.8814,5.0481,4.7981,4.8338,10530845.0],["1997-01-29",4.8457,4.9647,4.8457,4.8933,6993992.0],["1997-01-30",4.8933,5.1076,4.8814,5.0957,10135366.0],["1997-01-31",5.0957,5.1909,5.0005,5.0124,11153130.0],["1997-02-03",5.0124,5.0838,4.929,4.9647,8267189.0],["1997-02-04",4.9647,4.9647,4.8695,4.9528,9388007.0],["1997-02-05",4.9528,5.0124,4.7861,4.8338,12238716.0],["1997-02-06",4.8338,4.9171,4.81,4.8814,14821222.0],["1997-02-07",4.8814,5.0124,4.8338,4.9409,11313876.0],["1997-02-10",4.9409,4.9766,4.6671,4.679,20860427.0],["1997-02-11",4.679,4.8576,4.6671,4.8338,16862035.0],["1997-02-12",4.8338,4.9052,4.7981,4.8338,9763228.0],["1997-02-13",4.8338,4.9171,4.81,4.8219,10780111.0],["1997-02-14",4.8219,4.8695,4.679,4.7981,16186462.0],["1997-02-18",4.7981,4.9707,4.6671,4.9707,18472578.0],["1997-02-19",5.1909,5.4767,5.1909,5.4052,55053083.0],["1997-02-20",5.3814,5.3814,5.2862,5.3219,29575062.0],["1997-02-21",5.3219,5.3338,5.2743,5.31,16740044.0],["1997-02-24",5.31,5.3814,5.2386,5.3814,12903280.0],["1997-02-25",5.3814,5.6672,5.3338,5.6196,25998133.0],["1997-02-26",5.6196,5.6553,5.5005,5.6076,15619667.0],["1997-02-27",5.5362,5.5362,5.4172,5.4172,15196442.0],["1997-02-28",5.4172,5.5005,5.2862,5.3457,15079296.0],["1997-03-03",5.3457,5.441,5.3219,5.4172,9580462.0],["1997-03-04",5.4172,5.5719,5.4053,5.4767,10371420.0],["1997-03-05",5.4767,5.5719,5.4648,5.56,10208912.0],["1997-03-06",5.56,5.7148,5.4886,5.5124,24472588.0],["1997-03-07",5.4529,5.4529,5.3219,5.3457,18642572.0],["1997-03-10",5.3457,5.3933,5.2743,5.3814,11767488.0],["1997-03-11",5.3576,5.3576,5.2624,5.2743,13375388.0],["1997-03-12",5.2743,5.2862,5.179,5.2029,13006774.0],["1997-03-13",5.2148,5.3457,5.2148,5.2981,21047156.0],["1997-03-14",5.2981,5.4172,5.2624,5.2743,11239889.0],["1997-03-17",5.2743,5.3219,5.1671,5.2981,14309477.0],["1997-03-18",5.2981,5.3933,5.2386,5.3338,11267634.0],["1997-03-19",5.3338,5.3338,5.2148,5.2743,17526158.0],["1997-03-20",5.2862,5.5124,5.2862,5.4291,17121431.0],["1997-03-21",5.4291,5.5124,5.4053,5.4172,18728450.0],["1997-03-24",5.4286,5.4525,5.19,5.4286,13748848.0],["1997-03-25",5.4286,5.4286,5.2974,5.3451,11573272.0],["1997-03-26",5.3451,5.4167,5.2377,5.3212,13669576.0],["1997-03-27",5.3212,5.4047,5.19,5.2496,9882576.0],["1997-03-31",5.2496,5.2735,5.0707,5.0826,10836042.0],["1997-04-01",5.0707,5.0707,4.9036,4.9872,13736957.0],["1997-04-02",4.9872,4.9872,4.7963,4.8321,16899469.0],["1997-04-03",4.8321,4.8321,4.665,4.8321,18108808.0],["1997-04-04",4.8321,5.0468,4.7366,5.0349,17564914.0],["1997-04-07",5.0349,5.1423,4.9872,5.011,13019545.0],["1997-04-08",5.011,5.0826,4.9752,5.0587,13471396.0],["1997-04-09",5.0588,5.1303,4.8917,4.9156,13287308.0],["1997-04-10",4.9156,4.9872,4.7724,4.7843,11360558.0],["1997-04-11",4.7843,4.8321,4.677,4.7366,15668992.0],["1997-04-14",4.7366,4.7485,4.6173,4.7366,17820786.0],["1997-04-15",4.7366,4.8559,4.665,4.7843,15292890.0],["1997-04-16",4.7843,4.8559,4.7128,4.8201,11872744.0],["1997-04-17",4.8201,4.9752,4.8201,4.8559,10919718.0],["1997-04-18",4.8559,4.9156,4.7128,4.7605,13437485.0],["1997-04-21",4.7605,4.7963,4.6412,4.677,13359974.0],["1997-04-22",4.677,4.844,4.5934,4.8201,15030412.0],["1997-04-23",4.8201,4.9394,4.6889,4.7127,27214518.0],["1997-04-24",4.7247,4.9036,4.7247,4.7963,23913720.0],["1997-04-25",4.7963,4.7963,4.7008,4.7247,8395786.0],["1997-04-28",4.7247,4.7485,4.665,4.7008,9491060.0],["1997-04-29",4.7963,4.9633,4.7963,4.9275,14435872.0],["1997-04-30",4.9275,5.1781,4.9156,5.011,15474775.0],["1997-05-01",5.011,5.1184,4.9633,4.9872,9559322.0],["1997-05-02",5.0349,5.2377,5.0349,5.19,12927061.0],["1997-05-05",5.19,5.3212,5.1781,5.2735,10878761.0],["1997-05-06",5.2735,5.3093,5.1542,5.1781,13104542.0],["1997-05-07",5.1423,5.1423,4.9752,5.1303,16441013.0],["1997-05-08",5.1303,5.1423,5.023,5.0468,18024251.0],["1997-05-09",5.1065,5.19,5.1065,5.1661,12447906.0],["1997-05-12",5.2139,5.5121,5.2139,5.4286,23846339.0],["1997-05-13",5.4286,5.5121,5.357,5.369,17210832.0],["1997-05-14",5.369,5.4644,5.357,5.4047,10831638.0],["1997-05-15",5.4047,5.6314,5.3928,5.6195,15056836.0],["1997-05-16",5.1303,5.1303,4.8917,5.0349,79249980.0],["1997-05-19",5.0349,5.0707,4.9752,5.0468,20357490.0],["1997-05-20",5.0468,5.0587,4.9394,5.0468,20172962.0],["1997-05-21",5.0587,5.2019,5.0587,5.1542,23398452.0],["1997-05-22",5.1542,5.2139,4.9991,5.011,13162235.0],["1997-05-23",5.011,5.0945,4.9991,5.023,13876123.0],["1997-05-27",5.023,5.1065,4.9991,5.0945,17998708.0],["1997-05-28",5.0945,5.1065,4.9991,5.0707,13608800.0],["1997-05-29",5.0587,5.0587,4.9514,4.9872,11815492.0],["1997-05-30",4.9872,5.011,4.7843,4.9156,23311253.0],["1997-06-02",4.9275,5.0707,4.9275,5.0587,13449376.0],["1997-06-03",5.0468,5.0468,4.9156,4.9514,12738130.0],["1997-06-04",4.9514,5.023,4.8559,4.9275,10543176.0],["1997-06-05",4.9275,4.9514,4.8559,4.8559,11456566.0],["1997-06-06",4.8798,5.0349,4.8798,4.9872,11918986.0],["1997-06-09",4.9991,5.1542,4.9991,5.0945,15748264.0],["1997-06-10",5.0945,5.1065,4.9275,5.011,15495034.0],["1997-06-11",5.011,5.0468,4.9275,4.9752,13696880.0],["1997-06-12",4.9752,5.0468,4.9275,5.011,12655775.0],["1997-06-13",5.0468,5.1542,5.0468,5.0826,14428825.0],["1997-06-16",5.096,5.1319,5.0482,5.0721,9982987.0],["1997-06-17",5.0721,5.2037,5.0601,5.1439,15748704.0],["1997-06-18",5.1199,5.1199,5.0482,5.0721,9191148.0],["1997-06-19",5.0721,5.2037,5.0242,5.1558,13341037.0],["1997-06-20",5.1678,5.2754,5.1678,5.2635,22417241.0],["1997-06-23",5.2635,5.3233,5.1558,5.1797,13529528.0],["1997-06-24",5.1917,5.3054,5.1917,5.2994,13748407.0],["1997-06-25",5.2994,5.3412,5.2156,5.2336,13775272.0],["1997-06-26",5.2336,5.2336,5.1319,5.1678,10465225.0],["1997-06-27",5.1738,5.2994,5.1738,5.2216,9953040.0],["1997-06-30",5.2216,5.3592,5.1797,5.3592,11231962.0],["1997-07-01",5.3592,5.3592,5.1977,5.2515,11431022.0],["1997-07-02",5.2515,5.3173,5.2515,5.2934,11146964.0],["1997-07-03",5.3472,5.419,5.3472,5.3951,9901954.0],["1997-07-07",5.419,5.5027,5.419,5.4429,15569461.0],["1997-07-08",5.4549,5.5326,5.4549,5.5267,14009564.0],["1997-07-09",5.5267,5.6343,5.5267,5.5506,14745032.0],["1997-07-10",5.5506,5.6224,5.5027,5.5805,12995764.0],["1997-07-11",5.5805,5.8736,5.5566,5.8377,21015888.0],["1997-07-14",5.9095,6.2444,5.9095,6.2265,29237275.0],["1997-07-15",6.2683,6.6033,6.2683,6.5315,32974950.0],["1997-07-16",6.5315,6.7827,6.5076,6.5913,30809944.0],["1997-07-17",6.5913,6.6033,6.3102,6.364,18554052.0],["1997-07-18",6.364,6.4358,6.1666,6.2324,16079885.0],["1997-07-21",6.2324,6.2444,6.0052,6.2085,11400194.0],["1997-07-22",6.2085,6.388,6.1367,6.3222,10138889.0],["1997-07-23",6.3222,6.4418,6.2803,6.2982,8627436.0],["1997-07-24",6.2982,6.3042,6.1547,6.2025,9121565.0],["1997-07-25",6.2025,6.3281,6.1726,6.2683,8645933.0],["1997-07-28",6.2923,6.4418,6.2923,6.3401,10918397.0],["1997-07-29",6.3401,6.388,6.1906,6.3341,10280698.0],["1997-07-30",6.3341,6.5554,6.3162,6.4896,10900781.0],["1997-07-31",6.5136,6.7588,6.5136,6.699,15707747.0],["1997-08-01",6.699,6.7229,6.5076,6.5973,11979761.0],["1997-08-04",6.5973,6.6691,6.5255,6.6691,9127730.0],["1997-08-05",6.6691,6.8066,6.6272,6.7468,9315341.0],["1997-08-06",6.7468,6.8007,6.6272,6.7349,9593674.0],["1997-08-07",6.7349,6.8425,6.6152,6.6751,10458179.0],["1997-08-08",6.6751,6.7349,6.5076,6.6093,12175298.0],["1997-08-11",6.5973,6.5973,6.37,6.5794,9810791.0],["1997-08-12",6.5794,6.7588,6.4358,6.5195,11090593.0],["1997-08-13",6.5195,6.6332,6.4537,6.4956,10426030.0],["1997-08-14",6.5435,6.687,6.5435,6.687,11402837.0],["1997-08-15",6.6511,6.6511,6.3162,6.3222,16918847.0],["1997-08-18",6.2683,6.2683,5.8616,6.1068,34246825.0],["1997-08-19",6.1068,6.1966,6.059,6.1846,22210693.0],["1997-08-20",6.1846,6.2444,6.1367,6.2145,12770719.0],["1997-08-21",6.2145,6.2205,6.0889,6.1248,9836334.0],["1997-08-22",6.1188,6.1188,5.9394,6.1128,10490328.0],["1997-08-25",6.1128,6.1786,5.9573,5.9932,10708766.0],["1997-08-26",5.9932,6.047,5.9394,5.9693,9862758.0],["1997-08-27",5.9693,6.0111,5.7779,5.9812,11662232.0],["1997-08-28",5.9812,5.9932,5.8257,5.8437,9375235.0],["1997-08-29",5.8437,5.9872,5.7958,5.8855,8677201.0],["1997-09-02",5.9035,6.1188,5.9035,6.041,10274972.0],["1997-09-03",6.0949,6.2444,6.0949,6.1128,14686459.0],["1997-09-04",6.1128,6.2444,6.065,6.1906,8403713.0],["1997-09-05",6.1906,6.2743,6.1487,6.2265,9287155.0],["1997-09-08",6.3162,6.4478,6.3162,6.3581,10651955.0],["1997-09-09",6.364,6.5315,6.364,6.4597,12334723.0],["1997-09-10",6.4597,6.5375,6.388,6.4059,9588829.0],["1997-09-11",6.388,6.388,6.2265,6.3281,11031580.0],["1997-09-12",6.3281,6.4119,6.2265,6.4119,8639327.0],["1997-09-15",6.4119,6.4119,6.2205,6.2444,7800805.0],["1997-09-16",6.2683,6.5375,6.2683,6.4956,11226236.0],["1997-09-17",6.4956,6.5435,6.37,6.4119,11817253.0],["1997-09-18",6.4238,6.5554,6.4238,6.4298,8886832.0],["1997-09-19",6.4298,6.5973,6.4179,6.5973,17815061.0],["1997-09-22",6.6107,6.6886,6.4849,6.6766,14086194.0],["1997-09-23",6.6766,6.7606,6.6167,6.7606,11507652.0],["1997-09-24",6.7606,6.9943,6.7246,6.8565,19164446.0],["1997-09-25",6.8565,6.9464,6.7725,6.8624,10975208.0],["1997-09-26",6.8624,6.9104,6.7965,6.8325,6555794.0],["1997-09-29",6.8325,6.8445,6.6707,6.7126,15473014.0],["1997-09-30",6.6946,6.6946,6.5808,6.6707,12386250.0],["1997-10-01",6.6707,6.6886,6.4369,6.5568,12007506.0],["1997-10-02",6.5568,6.7666,6.5568,6.7666,9136979.0],["1997-10-03",6.7665,6.8505,6.6347,6.7126,9193790.0],["1997-10-06",6.7126,6.7905,6.6767,6.7246,4437470.0],["1997-10-07",6.7246,6.8445,6.6946,6.7126,8273795.0],["1997-10-08",6.7126,6.7426,6.6047,6.6647,10965520.0],["1997-10-09",6.6647,6.6647,6.5748,6.5808,7635655.0],["1997-10-10",6.5808,6.5927,6.4789,6.5328,7512343.0],["1997-10-13",6.5448,6.6167,6.5448,6.5628,3653558.0],["1997-10-14",6.5628,6.5987,6.4069,6.5268,8597048.0],["1997-10-15",6.5268,6.5628,6.389,6.5088,9991795.0],["1997-10-16",6.5088,6.5448,6.2391,6.2691,9359821.0],["1997-10-17",6.2391,6.2391,6.0294,6.1852,15517054.0],["1997-10-20",6.2092,6.353,6.2092,6.347,10401367.0],["1997-10-21",6.389,6.5148,6.389,6.4189,12411793.0],["1997-10-22",6.4189,6.4789,6.383,6.4129,10410616.0],["1997-10-23",6.3111,6.3111,6.1492,6.2391,12282316.0],["1997-10-24",6.2391,6.347,6.0174,6.1253,14726536.0],["1997-10-27",6.0773,6.0773,5.7057,5.7057,21103968.0],["1997-10-28",5.7057,6.1492,5.5379,6.0653,29999608.0],["1997-10-29",6.0653,6.1313,5.9095,5.9095,16868201.0],["1997-10-30",5.9095,5.9574,5.7776,5.8196,18131708.0],["1997-10-31",5.8496,5.9395,5.8496,5.9095,11985926.0],["1997-11-03",5.9335,6.0953,5.9335,6.0893,11733137.0],["1997-11-04",6.0893,6.2571,6.0533,6.1792,8996932.0],["1997-11-05",6.1792,6.329,6.1193,6.2271,9180138.0],["1997-11-06",6.2271,6.2751,6.0473,6.1013,8428375.0],["1997-11-07",6.0174,6.0174,5.8855,5.9395,11257505.0],["1997-11-10",5.9395,5.9814,5.7836,5.8016,10005888.0],["1997-11-11",5.8016,5.8016,5.6638,5.7117,14910623.0],["1997-11-12",5.7117,5.7896,5.6278,5.6338,15902844.0],["1997-11-13",5.6338,5.7956,5.5679,5.7597,12895793.0],["1997-11-14",5.7597,5.9574,5.6578,5.9095,11848522.0],["1997-11-17",5.9095,6.0593,5.8496,5.9694,15044945.0],["1997-11-18",5.9694,6.0893,5.9035,5.9095,16591189.0],["1997-11-19",5.8975,5.8975,5.7896,5.8615,11298022.0],["1997-11-20",5.8615,6.0414,5.8016,6.0294,18226835.0],["1997-11-21",6.0294,6.1253,5.9455,6.1013,17065940.0],["1997-11-24",6.0833,6.0833,5.9275,5.9275,9802423.0],["1997-11-25",5.9275,5.9874,5.8615,5.9155,10348519.0],["1997-11-26",5.8975,5.8975,5.7657,5.8196,9468160.0],["1997-11-28",5.8316,5.8735,5.8316,5.8615,4264834.0],["1997-12-01",5.8795,6.0174,5.8795,6.0174,11382578.0],["1997-12-02",6.0174,6.0653,5.8615,5.9155,12886544.0],["1997-12-03",5.9155,6.1372,5.8615,6.0773,15003988.0],["1997-12-04",6.0773,6.1792,6.0114,6.0653,14007362.0],["1997-12-05",6.0653,6.5508,6.0473,6.4968,25629078.0],["1997-12-08",6.4968,6.5568,6.365,6.377,12265580.0],["1997-12-09",6.377,6.4129,6.1912,6.1912,11423095.0],["1997-12-10",6.1552,6.1552,5.9814,6.1133,12823127.0],["1997-12-11",6.0354,6.0354,5.7776,5.8556,18687493.0],["1997-12-12",5.8556,5.9095,5.7776,5.8436,12119368.0],["1997-12-15",5.8436,5.9395,5.6997,5.8735,15114088.0],["1997-12-16",5.9275,6.1013,5.9275,6.0593,10844410.0],["1997-12-17",6.0593,6.1792,6.0533,6.0593,8647694.0],["1997-12-18",6.0593,6.0773,5.8376,5.9455,11700988.0],["1997-12-19",5.9455,5.9455,5.6817,5.8795,22115567.0],["1997-12-22",5.947,6.1213,5.947,6.0672,13483286.0],["1997-12-23",6.0672,6.0912,5.8209,5.8269,8573267.0],["1997-12-24",5.8269,5.875,5.7188,5.7608,7893730.0],["1997-12-26",5.7608,5.8569,5.7368,5.8029,3028631.0],["1997-12-29",5.8029,5.881,5.7909,5.8569,9554478.0],["1997-12-30",5.8569,5.941,5.8269,5.917,9182780.0],["1997-12-31",5.917,6.0732,5.887,5.9951,12143149.0],["1998-01-02",5.9951,6.2114,5.947,6.2054,10137568.0],["1998-01-05",6.2054,6.2955,6.1092,6.1633,13745324.0],["1998-01-06",6.1633,6.2054,6.1032,6.1813,10349840.0],["1998-01-07",6.1813,6.2354,6.0372,6.2354,11619954.0],["1998-01-08",6.2354,6.3135,6.1513,6.2654,13072393.0],["1998-01-09",6.2654,6.2774,5.917,5.9591,14243857.0],["1998-01-12",5.9591,6.0972,5.8209,5.9771,15077094.0],["1998-01-13",5.9831,6.1393,5.9831,6.1393,10336628.0],["1998-01-14",6.1393,6.1453,5.9951,6.0552,9217572.0],["1998-01-15",6.0552,6.1993,6.0251,6.1513,11613348.0],["1998-01-16",6.1513,6.2414,6.1092,6.1273,11118779.0],["1998-01-20",6.1273,6.2054,6.0672,6.1573,11295820.0],["1998-01-21",6.1152,6.1152,6.0251,6.0612,13433962.0],["1998-01-22",6.0552,6.0552,5.9591,5.9711,10887569.0],["1998-01-23",5.9711,6.0011,5.881,5.923,10278496.0],["1998-01-26",5.923,6.0011,5.8629,5.911,8723443.0],["1998-01-27",5.917,6.1333,5.917,6.0912,9349252.0],["1998-01-28",6.0912,6.1453,6.0312,6.0912,9167366.0],["1998-01-29",5.9891,5.9891,5.8149,5.8149,22147276.0],["1998-01-30",5.8149,5.8509,5.7608,5.7788,16065352.0],["1998-02-02",5.8449,5.9771,5.8449,5.935,15014998.0],["1998-02-03",5.875,5.875,5.7488,5.7909,20656522.0],["1998-02-04",5.7909,5.887,5.7668,5.8149,18384938.0],["1998-02-05",5.905,6.0191,5.905,5.929,18760159.0],["1998-02-06",5.929,6.0612,5.893,5.9711,15113207.0],["1998-02-09",5.9711,5.9831,5.869,5.893,12219779.0],["1998-02-10",5.9711,6.1933,5.9711,6.0912,19817560.0],["1998-02-11",6.0912,6.1573,5.9891,6.0071,12600725.0],["1998-02-12",6.0071,6.0191,5.8509,5.9951,15527623.0],["1998-02-13",5.9831,5.9831,5.905,5.947,5620385.0],["1998-02-17",5.9471,6.0492,5.911,5.923,9478729.0],["1998-02-18",5.923,6.0972,5.869,6.0672,22785415.0],["1998-02-19",6.1092,6.2895,6.1092,6.2414,30307888.0],["1998-02-20",6.2414,6.2534,6.1152,6.2414,25212460.0],["1998-02-23",6.2414,6.3135,6.1633,6.1873,11070335.0],["1998-02-24",6.1813,6.1813,5.9591,6.0131,12861001.0],["1998-02-25",6.0792,6.2414,6.0792,6.2114,11660471.0],["1998-02-26",6.2114,6.2834,6.1633,6.2474,9727115.0],["1998-02-27",6.3916,6.5297,6.3916,6.4396,22289084.0],["1998-03-02",6.4396,6.5117,6.2654,6.2714,12714788.0],["1998-03-03",6.2294,6.2294,6.1633,6.1993,10056094.0],["1998-03-04",6.1993,6.2774,6.0071,6.0071,12185428.0],["1998-03-05",6.0071,6.0612,5.893,5.9531,24402124.0],["1998-03-06",5.9531,6.0311,5.875,5.917,18861451.0],["1998-03-09",5.875,5.875,5.7788,5.7909,22984476.0],["1998-03-10",5.8149,5.923,5.8149,5.911,14021015.0],["1998-03-11",5.911,6.0011,5.8209,5.8269,16516321.0],["1998-03-12",5.8269,5.9711,5.7909,5.947,10227850.0],["1998-03-13",5.947,5.9951,5.893,5.935,9789211.0],["1998-03-16",5.935,5.9951,5.887,5.9771,7542731.0],["1998-03-17",5.9771,5.9951,5.8629,5.905,10240621.0],["1998-03-18",5.905,6.0251,5.869,6.0191,9285394.0],["1998-03-19",6.0191,6.1152,6.0131,6.0372,8913696.0],["1998-03-20",6.0372,6.1513,5.9831,6.0372,14044356.0],["1998-03-23",6.0506,6.2132,6.0085,6.0928,11581639.0],["1998-03-24",6.1108,6.1951,6.1108,6.1169,7093082.0],["1998-03-25",6.147,6.2614,6.147,6.2373,11283929.0],["1998-03-26",6.2132,6.2132,6.0988,6.153,6643434.0],["1998-03-27",6.153,6.1831,6.0326,6.0506,6083245.0],["1998-03-30",6.0506,6.1108,6.0326,6.0807,5566656.0],["1998-03-31",6.1048,6.2072,6.1048,6.1048,8279520.0],["1998-04-01",6.1048,6.159,5.9724,6.0266,13285987.0],["1998-04-02",6.0266,6.0928,5.9724,6.0567,12419720.0],["1998-04-03",6.0567,6.0928,5.9904,6.0266,8322679.0],["1998-04-06",6.0266,6.0627,5.9302,5.9603,9965812.0],["1998-04-07",5.9603,5.9664,5.8339,5.852,10814903.0],["1998-04-08",5.852,5.87,5.7857,5.8038,17772782.0],["1998-04-09",5.8219,5.9001,5.8219,5.8821,10139770.0],["1998-04-13",5.8821,5.8821,5.8219,5.876,8707589.0],["1998-04-14",5.876,5.9242,5.8279,5.87,10623329.0],["1998-04-15",5.8821,6.1831,5.8821,6.1409,18742543.0],["1998-04-16",6.1108,6.1108,5.9423,5.9904,10034954.0],["1998-04-17",5.9904,6.1409,5.9724,6.1108,9676909.0],["1998-04-20",6.1108,6.2373,6.0266,6.2012,12532463.0],["1998-04-21",6.2132,6.454,6.2132,6.448,22385972.0],["1998-04-22",6.448,6.4721,6.3517,6.436,14666201.0],["1998-04-23",6.436,6.5263,6.3216,6.4179,16127448.0],["1998-04-24",6.6075,7.2186,6.6075,7.1885,61949747.0],["1998-04-27",7.1584,7.1584,6.8875,7.0561,42019004.0],["1998-04-28",7.0561,7.1223,6.8514,6.9658,17983294.0],["1998-04-29",6.9658,7.2668,6.8935,7.2246,20483885.0],["1998-04-30",7.2246,7.3089,7.1404,7.2608,17283058.0],["1998-05-01",7.2608,7.2848,7.0922,7.1283,12713908.0],["1998-05-04",7.1283,7.2608,7.1223,7.2367,14221837.0],["1998-05-05",7.2367,7.321,7.1705,7.2547,10390357.0],["1998-05-06",7.2547,7.2668,7.1343,7.1644,10884046.0],["1998-05-07",7.1644,7.5136,7.1644,7.3812,17546417.0],["1998-05-08",7.3812,7.4594,7.3511,7.4113,13972130.0],["1998-05-11",7.4113,7.5678,7.3691,7.3872,15011034.0],["1998-05-12",7.4173,7.7243,7.4173,7.6942,16983145.0],["1998-05-13",7.7123,7.9351,7.7123,7.8628,21724492.0],["1998-05-14",7.032,7.032,6.6407,6.7731,101627144.0],["1998-05-15",6.7731,6.8333,6.6888,6.6888,32480381.0],["1998-05-18",6.6888,6.7611,6.3216,6.3697,28980082.0],["1998-05-19",6.3697,6.4299,6.2674,6.4059,33263412.0],["1998-05-20",6.4059,6.5443,6.3155,6.3456,25537915.0],["1998-05-21",6.3456,6.454,6.2012,6.2493,19808311.0],["1998-05-22",6.2493,6.4299,6.2313,6.3216,11733137.0],["1998-05-26",6.3216,6.4781,6.2854,6.2975,10342354.0],["1998-05-27",6.2975,6.3216,6.1229,6.3035,17592659.0],["1998-05-28",6.3035,6.3637,6.1349,6.153,15598087.0],["1998-05-29",6.153,6.165,5.9844,6.0025,16110272.0],["1998-06-01",6.0025,6.0145,5.852,5.9122,14563147.0],["1998-06-02",5.9122,6.0145,5.8339,5.9483,17209511.0],["1998-06-03",5.9483,6.0145,5.8279,5.8459,14297146.0],["1998-06-04",5.8459,5.9724,5.8399,5.9423,12673391.0],["1998-06-05",5.9543,6.0807,5.9543,6.0627,12926621.0],["1998-06-08",6.0627,6.1771,6.0446,6.1289,8539356.0],["1998-06-09",6.1289,6.2072,6.0988,6.1169,8350424.0],["1998-06-10",6.1169,6.1349,5.9904,6.0145,7100569.0],["1998-06-11",6.0145,6.0567,5.8279,5.8399,16425158.0],["1998-06-12",5.8399,5.8881,5.7737,5.852,13853222.0],["1998-06-15",5.8459,5.8459,5.7556,5.7797,12753103.0],["1998-06-16",5.7797,5.8158,5.6292,5.7255,17876276.0],["1998-06-17",5.7255,5.9784,5.5148,5.6352,30771188.0],["1998-06-18",5.575,5.575,5.3944,5.4606,30436484.0],["1998-06-19",5.4606,5.6051,5.4185,5.4245,22197922.0],["1998-06-22",5.446,5.5547,5.446,5.5305,12516168.0],["1998-06-23",5.6271,5.7539,5.6271,5.7237,16364383.0],["1998-06-24",5.7237,5.8203,5.6573,5.772,15519256.0],["1998-06-25",5.8083,5.9773,5.8083,5.8445,18069172.0],["1998-06-26",5.8445,5.9109,5.8203,5.8566,8690854.0],["1998-06-29",5.9049,6.0075,5.9049,5.9652,10876118.0],["1998-06-30",5.9652,5.9652,5.6996,5.7841,17282617.0],["1998-07-01",5.7841,5.8143,5.609,5.6211,19335762.0],["1998-07-02",5.609,5.609,5.5124,5.5366,13803898.0],["1998-07-06",5.5366,5.5607,5.5064,5.5185,11594411.0],["1998-07-07",5.5185,5.7298,5.5064,5.6392,13665612.0],["1998-07-08",5.6392,5.8868,5.6392,5.8868,13730791.0],["1998-07-09",5.8867,5.9169,5.7479,5.7539,16802581.0],["1998-07-10",5.7539,5.8445,5.6151,5.6573,12271746.0],["1998-07-13",5.6573,5.8143,5.6271,5.8083,10902542.0],["1998-07-14",5.8083,5.8566,5.6996,5.7237,9962729.0],["1998-07-15",5.7237,5.8324,5.6634,5.7117,15583994.0],["1998-07-16",5.7117,5.8022,5.6935,5.7418,11561821.0],["1998-07-17",5.7418,5.8384,5.7237,5.7901,12676474.0],["1998-07-20",5.8324,5.9894,5.8324,5.9532,16544066.0],["1998-07-21",5.9532,6.0679,5.5547,5.5909,22883624.0],["1998-07-22",5.5909,5.6815,5.3494,5.3494,53325394.0],["1998-07-23",5.3554,5.5969,5.3554,5.5486,22204968.0],["1998-07-24",5.5486,5.5909,5.3977,5.5245,14291420.0],["1998-07-27",5.5245,5.5969,5.4279,5.5486,10270128.0],["1998-07-28",5.5486,5.5909,5.4701,5.5305,11677206.0],["1998-07-29",5.5305,5.5788,5.446,5.4581,10254274.0],["1998-07-30",5.4822,5.6271,5.4822,5.5305,10082958.0],["1998-07-31",5.5305,5.5426,5.3615,5.3615,13367902.0],["1998-08-03",5.3554,5.3554,5.2468,5.2769,13025270.0],["1998-08-04",5.2769,5.3132,4.9932,5.0234,24281014.0],["1998-08-05",5.0234,5.1381,4.9388,5.1018,19294805.0],["1998-08-06",5.1018,5.1139,4.9992,5.0717,16673104.0],["1998-08-07",5.0717,5.1683,4.969,4.9751,19330477.0],["1998-08-10",4.9751,4.9992,4.9268,4.9509,11568427.0],["1998-08-11",4.8664,4.8664,4.7336,4.8422,23788206.0],["1998-08-12",4.9147,5.0475,4.9147,5.0234,18518820.0],["1998-08-13",5.0234,5.12,4.9751,4.9751,12061675.0],["1998-08-14",5.0234,5.1079,5.0234,5.0958,10465666.0],["1998-08-17",5.0958,5.3735,5.0113,5.3373,14776301.0],["1998-08-18",5.3675,5.7539,5.3675,5.5064,35382176.0],["1998-08-19",5.5064,5.5486,5.3615,5.3977,17618642.0],["1998-08-20",5.3977,5.452,5.3494,5.4098,13241066.0],["1998-08-21",5.3313,5.3313,5.1683,5.3011,18272636.0],["1998-08-24",5.3011,5.3373,5.1803,5.2286,12386690.0],["1998-08-25",5.2286,5.3313,5.1743,5.3071,14138161.0],["1998-08-26",5.3071,5.3856,5.1441,5.289,11803601.0],["1998-08-27",5.2528,5.2528,4.9388,5.0052,19930742.0],["1998-08-28",5.0052,5.0656,4.8302,4.9751,18093834.0],["1998-08-31",4.9751,5.0173,4.6369,4.6913,22181627.0],["1998-09-01",4.6913,5.0415,4.6128,4.8422,19568734.0],["1998-09-02",4.8422,5.0596,4.806,4.8422,13086046.0],["1998-09-03",4.8422,5.12,4.6852,4.8302,15647852.0],["1998-09-04",4.8302,4.9388,4.7154,4.8724,12878177.0],["1998-09-08",4.9026,5.1018,4.9026,5.0837,14191009.0],["1998-09-09",5.0837,5.1924,4.963,5.0898,12089861.0],["1998-09-10",4.9086,4.9086,4.6611,4.7336,25415484.0],["1998-09-11",4.7336,4.8724,4.6732,4.8302,19578863.0],["1998-09-14",4.8785,5.0052,4.8785,4.9086,12894472.0],["1998-09-15",4.9086,5.0717,4.7939,4.9992,11736220.0],["1998-09-16",4.9992,5.0234,4.8543,4.9992,11517781.0],["1998-09-17",4.9509,4.9509,4.8422,4.8785,10531726.0],["1998-09-18",4.8785,4.969,4.8724,4.9328,12700696.0],["1998-09-21",4.9483,5.1179,4.7787,5.027,10592501.0],["1998-09-22",5.027,5.0634,4.8877,4.912,13758977.0],["1998-09-23",4.912,5.2148,4.9059,5.2027,22867330.0],["1998-09-24",5.2027,5.3238,5.0815,5.1724,16397413.0],["1998-09-25",5.1724,5.342,5.0815,5.2511,11844118.0],["1998-09-28",5.2511,5.3723,5.2511,5.3238,13636986.0],["1998-09-29",5.3238,5.4086,5.3056,5.3662,9284513.0],["1998-09-30",5.3359,5.3359,5.0755,5.13,12852193.0],["1998-10-01",5.1179,5.1179,4.809,4.8574,16530854.0],["1998-10-02",4.8574,4.9907,4.7727,4.8211,18751351.0],["1998-10-05",4.7969,4.7969,4.6091,4.7666,22651534.0],["1998-10-06",4.7848,4.9301,4.7848,4.8332,12680878.0],["1998-10-07",4.8332,4.9362,4.7666,4.7969,15954811.0],["1998-10-08",4.7969,4.8151,4.5607,4.7666,18662831.0],["1998-10-09",4.7666,4.8453,4.6031,4.8029,14903136.0],["1998-10-12",4.8332,5.0876,4.8332,5.027,12589715.0],["1998-10-13",5.027,5.1118,4.9483,4.9968,11551252.0],["1998-10-14",4.9968,5.1785,4.809,4.8211,16729475.0],["1998-10-15",4.8696,5.1603,4.8696,5.0331,17430151.0],["1998-10-16",5.0815,5.2754,5.0815,5.233,17838402.0],["1998-10-19",5.233,5.2693,5.1421,5.239,8717278.0],["1998-10-20",5.2572,5.3662,5.2572,5.3299,13710533.0],["1998-10-21",5.3299,5.5721,5.3238,5.5297,18627158.0],["1998-10-22",5.5297,5.6145,5.4328,5.6024,12231229.0],["1998-10-23",5.6024,5.6145,5.5116,5.6145,10289065.0],["1998-10-26",5.6145,5.6388,5.4995,5.5903,8655622.0],["1998-10-27",5.5903,5.7417,5.5721,5.5782,13116433.0],["1998-10-28",5.5782,5.7236,5.5237,5.663,9426322.0],["1998-10-29",5.663,5.8205,5.6448,5.7962,13879646.0],["1998-10-30",5.7962,5.8931,5.7175,5.8386,14481233.0],["1998-11-02",5.8507,5.9779,5.8507,5.875,10620686.0],["1998-11-03",5.875,5.9355,5.7781,5.8023,8565780.0],["1998-11-04",5.9477,6.1415,5.9477,6.1051,20719058.0],["1998-11-05",6.0991,6.0991,5.984,6.0809,11782462.0],["1998-11-06",6.0809,6.1536,6.0203,6.1294,11092795.0],["1998-11-09",6.1172,6.1172,6.0082,6.093,9827966.0],["1998-11-10",6.093,6.2929,5.9961,6.1778,19700854.0],["1998-11-11",6.2505,6.4322,6.2505,6.3595,24918272.0],["1998-11-12",6.3595,6.4261,6.2323,6.3111,11106448.0],["1998-11-13",6.3111,6.3534,6.2505,6.3232,13354690.0],["1998-11-16",6.3232,6.5897,6.2384,6.408,24818302.0],["1998-11-17",6.1051,6.1051,5.772,5.8205,56003906.0],["1998-11-18",5.8205,5.8507,5.772,5.7962,21682213.0],["1998-11-19",5.7962,5.8084,5.663,5.7236,23272938.0],["1998-11-20",5.7236,5.7538,5.5903,5.6024,28102805.0],["1998-11-23",5.7175,5.9779,5.7175,5.9719,30608240.0],["1998-11-24",5.9961,6.1899,5.9961,6.1051,23281746.0],["1998-11-25",6.1051,6.1112,6.0022,6.0688,9978583.0],["1998-11-27",6.0688,6.1112,6.0264,6.0264,4126988.0],["1998-11-30",6.0264,6.1354,5.9234,6.0627,15715234.0],["1998-12-01",6.0627,6.0991,5.9416,6.0264,17057132.0],["1998-12-02",6.0264,6.2384,6.0022,6.1415,20002968.0],["1998-12-03",6.1415,6.2444,6.0143,6.0264,14554339.0],["1998-12-04",6.0264,6.1899,6.0264,6.1657,12133020.0],["1998-12-07",6.1657,6.2868,6.1233,6.2626,9661055.0],["1998-12-08",6.2747,6.4746,6.2747,6.4201,19230947.0],["1998-12-09",6.4201,6.4564,6.3534,6.4019,8427494.0],["1998-12-10",6.4019,6.4382,6.093,6.1839,12489744.0],["1998-12-11",6.1839,6.3474,6.1354,6.3413,9207443.0],["1998-12-14",6.3171,6.3171,6.1415,6.1536,10358208.0],["1998-12-15",6.1536,6.3837,6.1536,6.3837,11479466.0],["1998-12-16",6.3777,6.3777,6.2081,6.2808,8641529.0],["1998-12-17",6.2808,6.4019,6.2565,6.3534,7536565.0],["1998-12-18",6.3534,6.4382,6.2989,6.3777,14561826.0],["1998-12-21",6.3932,6.4904,6.3507,6.4175,11748991.0],["1998-12-22",6.4175,6.5025,6.3264,6.4175,8610260.0],["1998-12-23",6.4661,6.6057,6.4661,6.5875,11714640.0],["1998-12-24",6.5875,6.6725,6.5389,6.5936,5136385.0],["1998-12-28",6.5996,6.7696,6.5996,6.715,10790681.0],["1998-12-29",6.715,6.7575,6.6057,6.63,8606737.0],["1998-12-30",6.6421,6.8304,6.6421,6.7939,13928090.0],["1998-12-31",6.7879,6.7879,6.63,6.6361,6632864.0],["1999-01-04",6.6421,6.8,6.6421,6.6968,14590892.0],["1999-01-05",6.6968,6.8061,6.63,6.7696,11471980.0],["1999-01-06",6.8486,7.0307,6.8486,6.9579,26061991.0],["1999-01-07",6.9579,7.0793,6.8364,7.0793,15746942.0],["1999-01-08",7.0793,7.2796,7.0671,7.0975,18231679.0],["1999-01-11",7.0854,7.0854,6.9154,6.9943,10777028.0],["1999-01-12",6.9943,7.0307,6.8304,6.8425,9820039.0],["1999-01-13",6.8425,7.0732,6.6543,6.9457,14494885.0],["1999-01-14",6.9457,7.0429,6.7514,6.8182,15130382.0],["1999-01-15",6.8182,6.8607,6.7514,6.8486,11225796.0],["1999-01-19",6.8425,6.8425,6.5571,6.7514,13511472.0],["1999-01-20",6.8971,7.2371,6.8971,6.97,19824606.0],["1999-01-21",6.97,7.1339,6.8121,6.8182,12712586.0],["1999-01-22",6.8182,6.8486,6.7029,6.7636,9254566.0],["1999-01-25",6.7818,7.0611,6.7818,6.9336,11727412.0],["1999-01-26",6.9336,7.14,6.9093,7.055,13181612.0],["1999-01-27",7.055,7.225,6.9032,7.0307,13810063.0],["1999-01-28",7.0975,7.2614,7.0975,7.1764,13109387.0],["1999-01-29",7.2857,7.6743,7.2857,7.6136,29883342.0],["1999-02-01",7.7107,8.1479,7.7107,7.9596,37611481.0],["1999-02-02",7.8261,7.8261,7.48,7.4861,27200866.0],["1999-02-03",7.5407,7.7289,7.5407,7.6257,14057568.0],["1999-02-04",7.6257,7.6379,7.2493,7.3221,16967291.0],["1999-02-05",7.2371,7.2371,6.9336,6.9882,24584009.0],["1999-02-08",6.9882,7.14,6.9821,6.9821,13097496.0],["1999-02-09",6.9821,7.2796,6.8607,6.8607,14973160.0],["1999-02-10",6.9032,7.1036,6.9032,7.0307,12512204.0],["1999-02-11",7.0307,7.3525,6.9336,7.31,17239458.0],["1999-02-12",7.31,7.5225,7.2129,7.4254,24661960.0],["1999-02-16",7.4254,7.5771,6.7514,6.8486,20397566.0],["1999-02-17",6.8486,6.8971,6.5146,6.6179,28786306.0],["1999-02-18",6.6179,6.6907,6.4843,6.5996,20100737.0],["1999-02-19",6.5996,6.7514,6.5571,6.6361,15230794.0],["1999-02-22",6.7211,7.2432,6.7211,7.1764,19426044.0],["1999-02-23",7.1764,7.2736,7.0671,7.1036,14392712.0],["1999-02-24",7.1036,7.1764,6.8121,6.8729,11948052.0],["1999-02-25",6.8729,6.9943,6.7393,6.9154,13358213.0],["1999-02-26",6.9032,6.9032,6.4236,6.4539,21163422.0],["1999-03-01",6.4539,6.4904,6.1564,6.3993,19688963.0],["1999-03-02",6.5814,7.14,6.5814,6.6664,39627192.0],["1999-03-03",6.6664,6.8243,6.63,6.6846,21977281.0],["1999-03-04",6.6846,6.7454,6.3993,6.5511,19561687.0],["1999-03-05",6.5511,6.6604,6.4661,6.6179,18222431.0],["1999-03-08",6.6361,6.7879,6.6361,6.7879,13760298.0],["1999-03-09",6.7879,6.8668,6.5207,6.5754,16484612.0],["1999-03-10",6.5875,6.6968,6.5875,6.6664,11378174.0],["1999-03-11",6.6725,6.8,6.6725,6.6846,11813290.0],["1999-03-12",6.6846,6.7575,6.5996,6.7029,9488418.0],["1999-03-15",6.7089,6.9518,6.7089,6.9518,11024093.0],["1999-03-16",6.9518,7.1946,6.8971,7.0611,15384493.0],["1999-03-17",7.0611,7.1764,7.0307,7.1096,10153422.0],["1999-03-18",7.1096,7.1886,6.8789,7.1886,15927506.0],["1999-03-19",7.1886,7.2068,6.7879,6.885,18746947.0],["1999-03-22",6.9006,6.9127,6.6998,6.718,11098080.0],["1999-03-23",6.7119,6.7119,6.4807,6.5416,13249874.0],["1999-03-24",6.5416,6.7059,6.4259,6.5537,13927650.0],["1999-03-25",6.5537,6.6328,6.4868,6.5842,11197170.0],["1999-03-26",6.5842,6.8032,6.5233,6.6876,9263814.0],["1999-03-29",6.6876,6.8397,6.6815,6.7789,8240765.0],["1999-03-30",6.7789,6.8276,6.6207,6.718,8013518.0],["1999-03-31",6.718,6.8945,6.5963,6.6024,11137276.0],["1999-04-01",6.6024,6.6754,6.572,6.6085,9833251.0],["1999-04-05",6.6389,7.0284,6.6389,6.9553,12878177.0],["1999-04-06",6.9553,6.9614,6.7241,6.8154,10616723.0],["1999-04-07",6.8154,6.9006,6.6085,6.791,12040536.0],["1999-04-08",6.7911,6.9493,6.6815,6.9432,10422066.0],["1999-04-09",6.9371,6.9371,6.7667,6.7789,8153566.0],["1999-04-12",6.6693,6.6693,6.3407,6.6572,22748862.0],["1999-04-13",6.7241,6.9249,6.7241,6.8945,22952767.0],["1999-04-14",6.8945,6.9614,6.7911,6.9128,14595737.0],["1999-04-15",6.9128,6.9919,6.8519,6.8884,15535550.0],["1999-04-16",6.8884,6.9067,6.7545,6.8519,10452894.0],["1999-04-19",6.8519,7.0892,6.8519,6.9493,16437490.0],["1999-04-20",6.9493,6.9919,6.7424,6.9493,12615698.0],["1999-04-21",6.9493,7.3509,6.8702,7.3144,9230784.0],["1999-04-22",7.3144,7.4969,7.1805,7.4604,23191464.0],["1999-04-23",7.4604,7.6125,7.3813,7.5091,13318136.0],["1999-04-26",7.5091,7.7768,7.4787,7.7403,14136400.0],["1999-04-27",7.7403,7.9351,7.6795,7.8012,19981388.0],["1999-04-28",7.8012,7.8316,7.7221,7.7221,12431171.0],["1999-04-29",7.7221,7.7282,7.3996,7.6308,13780116.0],["1999-04-30",7.6308,7.8742,7.5274,7.6795,13433081.0],["1999-05-03",7.6795,7.8073,7.6065,7.7829,10729025.0],["1999-05-04",7.7829,7.7829,7.6917,7.7403,8511170.0],["1999-05-05",7.7403,7.8194,7.6491,7.8134,9723151.0],["1999-05-06",7.7768,7.7768,7.4969,7.5274,10422947.0],["1999-05-07",7.5274,7.7829,7.503,7.7829,7708762.0],["1999-05-10",7.7829,7.9777,7.7403,7.8255,13850140.0],["1999-05-11",7.8255,7.8499,7.6977,7.8438,10273211.0],["1999-05-12",7.8438,8.1176,7.7647,8.1054,19264858.0],["1999-05-13",8.2332,8.5557,8.2332,8.4706,29775884.0],["1999-05-14",8.4219,8.4219,8.1785,8.1967,19350295.0],["1999-05-17",8.1967,8.6409,8.1663,8.6409,15329003.0],["1999-05-18",8.7748,9.499,8.7748,9.3468,65304714.0],["1999-05-19",9.2981,9.2981,9.0973,9.1338,37869996.0],["1999-05-20",9.1338,9.2616,9.1156,9.1521,21564626.0],["1999-05-21",9.1521,9.2129,9.0608,9.1399,16292598.0],["1999-05-24",9.1399,9.2008,8.7018,8.7626,20072551.0],["1999-05-25",8.7626,8.933,8.6714,8.714,16497384.0],["1999-05-26",8.714,9.1034,8.6166,9.1034,17331502.0],["1999-05-27",9.0182,9.0182,8.8661,9.0182,13775272.0],["1999-05-28",9.1277,9.2616,9.1277,9.1825,12359826.0],["1999-06-01",9.0426,9.0426,8.7261,8.7748,17991661.0],["1999-06-02",8.7748,8.8052,8.4949,8.7383,15132144.0],["1999-06-03",8.7383,8.9939,8.7261,8.9026,12174418.0],["1999-06-04",8.9026,9.0486,8.72,8.8113,8883749.0],["1999-06-07",8.8113,9.2251,8.7992,9.1521,10863787.0],["1999-06-08",9.1521,9.2008,8.8174,8.8174,9461554.0],["1999-06-09",8.86,9.0547,8.86,9.0243,7008966.0],["1999-06-10",9.0243,9.0912,8.9574,9.0547,9495905.0],["1999-06-11",9.0547,9.0973,8.574,8.6044,9935424.0],["1999-06-14",8.6044,8.6896,8.3367,8.361,12694530.0],["1999-06-15",8.361,8.4706,8.361,8.4158,12836779.0],["1999-06-16",8.5192,8.8539,8.5192,8.8357,12782610.0],["1999-06-17",8.7748,8.7748,8.5923,8.6957,11867018.0],["1999-06-18",8.7079,8.9513,8.7079,8.9513,13763821.0],["1999-06-21",8.9669,9.1802,8.9059,9.1559,10618044.0],["1999-06-22",9.1559,9.4424,9.0522,9.0827,16597795.0],["1999-06-23",9.0827,9.1132,8.9303,9.0644,8868775.0],["1999-06-24",9.0583,9.0583,8.8023,8.8633,8875381.0],["1999-06-25",8.8937,9.0461,8.8937,9.0339,6366863.0],["1999-06-28",9.0705,9.5094,9.0705,9.4972,16628183.0],["1999-06-29",9.4972,9.5155,9.3692,9.4972,11995175.0],["1999-06-30",9.4972,9.802,9.29,9.802,17214355.0],["1999-07-01",9.802,10.0093,9.674,9.9483,14370692.0],["1999-07-02",9.9483,10.0154,9.8508,9.9239,8540237.0],["1999-07-06",9.9239,10.0458,9.7776,9.7898,7886243.0],["1999-07-07",9.7898,9.8447,9.6069,9.6862,8954213.0],["1999-07-08",9.7167,10.375,9.7167,10.3202,24847368.0],["1999-07-09",10.3201,10.4299,10.1617,10.4055,10801691.0],["1999-07-12",10.4055,10.4786,10.2897,10.4482,8976673.0],["1999-07-13",10.4482,10.7042,10.3019,10.6615,11181316.0],["1999-07-14",10.6615,10.7773,10.4786,10.5762,13895501.0],["1999-07-15",10.5762,11.0699,10.4421,11.0212,16359979.0],["1999-07-16",11.0212,11.1736,10.8749,11.1187,18459806.0],["1999-07-19",11.2406,11.5515,11.2406,11.3381,21311837.0],["1999-07-20",11.2589,11.2589,10.753,10.7895,19946597.0],["1999-07-21",10.7895,11.1126,10.6798,10.9785,14993418.0],["1999-07-22",10.8139,10.8139,10.247,10.2653,19069320.0],["1999-07-23",10.3141,10.6493,10.3141,10.5091,15434699.0],["1999-07-26",10.4116,10.4116,10.2775,10.308,8938799.0],["1999-07-27",10.4055,10.8078,10.4055,10.6554,13444091.0],["1999-07-28",10.6554,10.8993,10.5884,10.7225,9879493.0],["1999-07-29",10.5823,10.5823,10.3445,10.3872,11104246.0],["1999-07-30",10.3872,10.4665,10.2104,10.2104,10428232.0],["1999-08-02",10.2104,10.5579,10.1373,10.2165,9461994.0],["1999-08-03",10.2653,10.6615,10.2653,10.5823,17514708.0],["1999-08-04",10.5823,10.8688,10.4847,10.7529,19767354.0],["1999-08-05",10.7529,11.1187,10.5457,11.1065,16274542.0],["1999-08-06",11.1065,11.3016,10.7408,10.8261,15412679.0],["1999-08-09",10.8261,10.8992,10.3994,10.503,14698350.0],["1999-08-10",10.503,10.5945,10.3141,10.4055,14776741.0],["1999-08-11",10.4055,10.6737,10.3323,10.6676,12665904.0],["1999-08-12",10.6188,10.6188,9.9727,10.0519,17851614.0],["1999-08-13",10.2409,10.4604,10.2409,10.3384,20568442.0],["1999-08-16",10.4055,10.9053,10.4055,10.7529,15810800.0],["1999-08-17",10.3384,10.3384,10.0885,10.1921,29288802.0],["1999-08-18",10.186,10.186,9.8142,9.9849,18919584.0],["1999-08-19",9.9849,10.0276,9.7532,9.9727,16209362.0],["1999-08-20",9.9788,10.2287,9.9788,10.2287,11973155.0],["1999-08-23",10.2287,10.2775,10.0397,10.2409,13159152.0],["1999-08-24",10.2409,10.4299,10.2165,10.3811,12879498.0],["1999-08-25",10.3811,10.4604,10.1678,10.247,11305068.0],["1999-08-26",10.2409,10.2409,9.9788,10.0093,13529969.0],["1999-08-27",10.0093,10.3872,9.9849,10.2043,13379352.0],["1999-08-30",10.2043,10.2104,9.9788,10.0276,7813577.0],["1999-08-31",10.0458,10.4725,10.0458,10.2775,15509126.0],["1999-09-01",10.2775,10.3445,10.1556,10.2409,9003538.0],["1999-09-02",10.2409,10.4177,10.0458,10.2348,8689532.0],["1999-09-03",10.3445,10.7042,10.3445,10.6889,13231818.0],["1999-09-07",10.6889,10.8627,10.6554,10.6554,11051398.0],["1999-09-08",10.6554,10.9114,10.5884,10.7103,12815200.0],["1999-09-09",10.7286,11.1187,10.7286,11.1126,13083403.0],["1999-09-10",11.1126,11.1797,10.8627,10.948,12388012.0],["1999-09-13",10.948,11.0638,10.7773,10.8139,8546843.0],["1999-09-14",10.8139,10.9602,10.6067,10.8078,11220511.0],["1999-09-15",10.8078,10.9724,10.5823,10.5823,11359237.0],["1999-09-16",10.4908,10.4908,9.9117,10.1373,21928837.0],["1999-09-17",10.1373,10.2531,9.7593,9.8325,23749451.0],["1999-09-20",9.9519,10.2083,9.9519,10.1656,16042010.0],["1999-09-21",10.0923,10.0923,9.6772,9.7077,18304345.0],["1999-09-22",9.7077,9.8176,9.5245,9.6405,24639499.0],["1999-09-23",9.6405,9.7871,9.1094,9.2193,18153288.0],["1999-09-24",9.2193,9.494,9.1704,9.439,19679714.0],["1999-09-27",9.4391,9.7077,9.3414,9.3902,16428241.0],["1999-09-28",9.3902,9.4391,8.9689,9.2986,20554349.0],["1999-09-29",9.2925,9.2925,8.682,8.7186,25505766.0],["1999-09-30",8.7186,8.9872,8.6453,8.8651,32404632.0],["1999-10-01",8.7369,8.7369,8.4561,8.5354,32594004.0],["1999-10-04",8.5354,8.7003,8.0592,8.1325,36182383.0],["1999-10-05",8.1325,8.3279,8.0592,8.1691,29320951.0],["1999-10-06",8.2119,8.7552,8.2119,8.7064,26210406.0],["1999-10-07",8.7064,8.7858,8.4683,8.5721,20660045.0],["1999-10-08",8.5721,8.5721,8.1813,8.5416,22496072.0],["1999-10-11",8.5416,8.7369,8.4439,8.6148,13614526.0],["1999-10-12",8.5904,8.5904,8.1996,8.1996,16454225.0],["1999-10-13",8.1996,8.3828,8.1325,8.1325,17406810.0],["1999-10-14",8.1325,8.2302,7.9615,8.0104,17721696.0],["1999-10-15",8.0104,8.2302,7.7784,8.0836,20756933.0],["1999-10-18",7.9493,7.9493,7.3754,7.644,27703802.0],["1999-10-19",7.644,7.8028,7.0884,7.2044,40136735.0],["1999-10-20",7.2411,7.5952,7.2411,7.4792,37163154.0],["1999-10-21",7.3632,7.3632,7.0823,7.3266,28306710.0],["1999-10-22",7.3266,7.5219,7.3021,7.412,12283637.0],["1999-10-25",7.412,7.5586,7.2777,7.4365,12495029.0],["1999-10-26",7.4365,7.5891,7.4242,7.4853,13522042.0],["1999-10-27",7.3937,7.3937,6.5451,6.5451,44620888.0],["1999-10-28",6.7893,7.0335,6.7893,6.9602,55715444.0],["1999-10-29",7.0884,7.3449,7.0884,7.2472,23038645.0],["1999-11-01",7.2472,7.3815,7.1922,7.2899,16466556.0],["1999-11-02",7.2899,7.3327,7.0518,7.0579,18377892.0],["1999-11-03",7.0579,7.2228,7.0152,7.1678,18219348.0],["1999-11-04",7.2106,7.5158,7.2106,7.4914,19305815.0],["1999-11-05",7.5647,7.8028,7.5647,7.583,18433823.0],["1999-11-08",7.6318,7.7845,7.6318,7.7539,10915314.0],["1999-11-09",7.7539,7.8577,7.5525,7.5891,12751782.0],["1999-11-10",7.5891,7.5952,7.1434,7.2289,27930608.0],["1999-11-11",7.2289,7.3266,7.1556,7.2106,17261918.0],["1999-11-12",7.2106,7.4914,7.1556,7.4914,19308457.0],["1999-11-15",7.4792,7.4792,7.2838,7.2899,17389634.0],["1999-11-16",7.2899,7.4365,7.2716,7.4365,19077688.0],["1999-11-17",7.4365,7.9371,7.3449,7.9127,27033514.0],["1999-11-18",8.3156,9.2498,8.3156,9.2132,94375958.0],["1999-11-19",9.2132,9.3231,9.0605,9.146,32565818.0],["1999-11-22",9.146,9.2559,9.1094,9.1643,21600299.0],["1999-11-23",9.1643,9.2742,9.1338,9.1887,17739752.0],["1999-11-24",9.1887,9.5367,9.1155,9.5123,16933820.0],["1999-11-26",9.5123,9.6161,9.3047,9.3169,6279664.0],["1999-11-29",9.3169,9.5306,9.2681,9.378,12672070.0],["1999-11-30",9.378,9.7016,9.2315,9.2681,17653434.0],["1999-12-01",9.2864,9.5306,9.2864,9.4268,17277773.0],["1999-12-02",9.5734,9.9031,9.5734,9.7443,25007233.0],["1999-12-03",9.9885,10.4709,9.9885,10.2572,25896841.0],["1999-12-06",10.2572,10.5319,9.9397,10.2267,15567259.0],["1999-12-07",10.2267,10.7334,10.0923,10.3869,19072403.0],["1999-12-08",10.4831,10.7884,10.4831,10.7273,18710834.0],["1999-12-09",10.7273,11.0204,10.5502,10.7945,24318448.0],["1999-12-10",10.7945,10.8799,10.5686,10.6479,20436762.0],["1999-12-13",10.6479,10.6968,10.2694,10.5228,18777335.0],["1999-12-14",10.3243,10.3243,10.013,10.0984,17906224.0],["1999-12-15",10.0984,10.0984,9.6772,9.8786,18855286.0],["1999-12-16",9.8786,10.4281,9.842,10.4159,19116883.0],["1999-12-17",10.4159,10.593,10.2694,10.2816,20577250.0],["1999-12-20",10.2973,10.603,10.0894,10.3737,10389476.0],["1999-12-21",10.3737,10.658,10.1811,10.6397,9363785.0],["1999-12-22",10.5785,10.5785,10.3217,10.4624,9259410.0],["1999-12-23",10.548,11.0433,10.548,11.0188,12226825.0],["1999-12-27",11.0188,11.0983,10.5847,10.6152,10989301.0],["1999-12-28",10.6397,11.0433,10.6397,10.8904,7928962.0],["1999-12-29",10.9271,11.3368,10.9271,11.1166,9643439.0],["1999-12-30",11.1533,11.5386,11.1533,11.2756,9122005.0],["1999-12-31",11.2756,11.2879,11.1289,11.1289,3027310.0],["2000-01-03",11.1289,11.6242,11.0799,11.4896,18368644.0],["2000-01-04",11.3001,11.3001,10.548,10.6213,16251200.0],["2000-01-05",10.6213,10.8109,10.1994,10.5541,22393459.0],["2000-01-06",10.548,10.548,9.8815,9.8815,15940718.0],["2000-01-07",9.8876,10.3706,9.8876,10.1627,16284671.0],["2000-01-10",10.499,10.9332,10.499,10.8659,15248410.0],["2000-01-11",10.8659,10.9332,10.5296,10.6213,10448930.0],["2000-01-12",10.6213,11.0677,10.389,10.9943,14583406.0],["2000-01-13",10.9943,11.0799,10.7375,11.031,11693501.0],["2000-01-14",11.031,11.245,10.8598,11.0066,12600284.0],["2000-01-18",11.0066,11.3979,10.8537,11.1105,14202019.0],["2000-01-19",11.1105,11.3857,10.8965,11.349,15326360.0],["2000-01-20",11.349,11.5324,11.0433,11.3612,13534813.0],["2000-01-21",11.3612,11.3979,11.0494,11.0677,12901518.0],["2000-01-24",11.0677,11.2206,10.9271,11.0555,12540830.0],["2000-01-25",11.0555,11.08,10.5541,11.0188,15976391.0],["2000-01-26",10.8843,10.8843,10.4685,10.6397,16310214.0],["2000-01-27",10.6397,11.1472,10.4685,10.6152,19903438.0],["2000-01-28",10.6152,10.9454,10.4929,10.6397,12998846.0],["2000-01-31",10.6397,10.7436,10.1627,10.5908,12228587.0],["2000-02-01",10.5908,10.7008,10.175,10.3523,14429706.0],["2000-02-02",10.4134,11.0249,10.4134,10.817,15050670.0],["2000-02-03",10.8598,11.3979,10.8598,11.1044,17469347.0],["2000-02-04",11.19,11.7037,11.19,11.5447,20306844.0],["2000-02-07",11.5447,12.6209,11.4652,12.572,27691471.0],["2000-02-08",12.4741,12.4741,11.9849,12.15,20792165.0],["2000-02-09",12.15,12.4252,11.9666,12.1317,18187639.0],["2000-02-10",12.1317,12.3763,12.0461,12.3274,11129789.0],["2000-02-11",12.3274,12.3274,11.7281,11.8749,12276150.0],["2000-02-14",11.8749,12.1561,11.7893,12.0339,14437193.0],["2000-02-15",12.0338,12.3579,11.9299,12.2051,18184556.0],["2000-02-16",12.2846,12.9144,12.2846,12.8165,22269266.0],["2000-02-17",12.572,12.572,12.095,12.523,23257524.0],["2000-02-18",12.523,12.7554,12.4802,12.6209,24678254.0],["2000-02-22",12.6209,12.6453,12.2356,12.523,16840456.0],["2000-02-23",12.523,12.8165,12.2662,12.7921,15263824.0],["2000-02-24",12.7615,12.7615,12.4252,12.6698,16607044.0],["2000-02-25",12.6698,12.6698,12.1867,12.1928,16840896.0],["2000-02-28",12.1928,12.6453,11.9788,12.6086,21842519.0],["2000-02-29",12.6086,13.5259,12.4925,13.159,23754295.0],["2000-03-01",13.159,13.4769,12.9327,13.0734,16775276.0],["2000-03-02",13.0734,13.2079,12.9388,13.1101,10815784.0],["2000-03-03",13.1162,13.6848,13.1162,13.5625,19562568.0],["2000-03-06",13.5625,14.8772,13.3852,14.333,26832251.0],["2000-03-07",14.333,14.7855,13.8927,13.9906,26580782.0],["2000-03-08",13.9906,14.1068,13.6665,13.7827,17671931.0],["2000-03-09",13.8316,15.0484,13.8316,14.8589,20174724.0],["2000-03-10",14.8589,15.2135,14.2841,14.3758,14528796.0],["2000-03-13",14.3758,14.6143,13.8683,14.333,14372014.0],["2000-03-14",14.333,14.6754,13.6726,13.6726,14464057.0],["2000-03-15",13.6726,13.7827,12.7004,12.9144,23327107.0],["2000-03-16",12.9144,13.0122,12.1317,13.0122,33787488.0],["2000-03-17",13.0122,14.0028,13.0122,13.5992,30602956.0],["2000-03-20",13.6149,14.3801,13.5476,14.1047,16248118.0],["2000-03-21",14.074,14.074,13.5965,13.8965,16150349.0],["2000-03-22",13.8965,14.3801,13.8843,14.3189,11737541.0],["2000-03-23",14.3189,14.6434,13.97,14.423,11842796.0],["2000-03-24",14.423,14.6556,13.719,13.9455,12897995.0],["2000-03-27",14.0679,14.5822,14.0679,14.3189,10163111.0],["2000-03-28",14.3189,14.3801,13.7129,13.7802,11655186.0],["2000-03-29",13.7802,13.7863,13.1129,13.2231,16902992.0],["2000-03-30",13.2231,13.2231,12.7456,12.8068,14748996.0],["2000-03-31",12.8068,13.468,12.7334,12.9844,17148295.0],["2000-04-03",12.9844,13.37,12.7578,12.9844,15744740.0],["2000-04-04",12.9844,13.6945,12.6354,13.5292,21477868.0],["2000-04-05",13.5292,14.5148,13.419,13.9088,23565364.0],["2000-04-06",14.0067,14.5515,14.0067,14.5087,15488428.0],["2000-04-07",14.5087,15.28,14.3618,15.28,14294944.0],["2000-04-10",15.0229,15.0229,14.2883,14.423,16972135.0],["2000-04-11",14.423,14.6862,13.7985,14.2822,14995620.0],["2000-04-12",14.2822,14.4352,13.0517,13.2231,20567561.0],["2000-04-13",13.2231,13.5782,12.8925,12.9231,20445130.0],["2000-04-14",12.9231,13.2966,11.8457,12.0477,27521917.0],["2000-04-17",12.0538,13.1007,12.0538,13.1007,24650950.0],["2000-04-18",13.1007,13.8108,13.0027,13.621,23468916.0],["2000-04-19",13.621,13.6578,13.1741,13.3027,14871868.0],["2000-04-20",13.3027,13.7067,13.2476,13.6639,13182934.0],["2000-04-24",13.5353,13.5353,12.7517,12.9599,17935730.0],["2000-04-25",13.0884,13.7129,13.0884,13.6455,17131560.0],["2000-04-26",13.6455,14.0985,13.5414,13.7679,17755607.0],["2000-04-27",13.7251,13.7251,13.2537,13.5047,16570490.0],["2000-04-28",13.5047,13.5843,13.1435,13.2231,10895936.0],["2000-05-01",13.2231,13.8659,12.9782,13.6149,16866880.0],["2000-05-02",13.6149,13.9087,13.517,13.5231,11178673.0],["2000-05-03",13.3578,13.3578,12.6354,12.9782,15173982.0],["2000-05-04",12.9782,13.0272,12.4946,12.9415,12746057.0],["2000-05-05",12.9415,13.5965,12.8068,13.3945,10653276.0],["2000-05-08",13.3884,13.3884,13.0701,13.2904,7254269.0],["2000-05-09",13.266,13.266,12.8619,13.0088,8786420.0],["2000-05-10",12.9231,12.9231,12.0049,12.3661,16287313.0],["2000-05-11",12.3661,12.868,12.1273,12.8191,14253986.0],["2000-05-12",12.8436,13.5659,12.8436,12.8864,13889776.0],["2000-05-15",12.8864,13.1741,12.4824,13.1252,12473449.0],["2000-05-16",13.1803,13.8598,13.1803,13.5659,20051852.0],["2000-05-17",13.2721,13.2721,12.562,12.7395,24428107.0],["2000-05-18",12.7395,12.9905,12.7211,12.8987,14629648.0],["2000-05-19",12.8987,12.9048,12.213,12.3599,14540687.0],["2000-05-22",12.3599,12.4334,11.6069,12.0232,16303168.0],["2000-05-23",12.0232,12.2375,11.7539,11.8212,11612908.0],["2000-05-24",11.7967,11.7967,11.0866,11.6192,22957612.0],["2000-05-25",11.6192,11.9437,11.2641,11.3866,16544507.0],["2000-05-26",11.3866,11.7478,11.2213,11.5702,10145935.0],["2000-05-30",11.7171,12.2191,11.7171,12.1946,10833400.0],["2000-05-31",12.1824,12.1824,11.711,11.7722,16092656.0],["2000-06-01",12.1824,13.217,12.1824,13.1496,31515905.0],["2000-06-02",13.1496,14.2393,13.1313,13.921,25540117.0],["2000-06-05",14.3669,15.5589,14.3434,15.0963,24649188.0],["2000-06-06",15.0414,15.0414,14.5551,14.8061,20684267.0],["2000-06-07",14.8061,15.6217,14.6806,15.3786,23097218.0],["2000-06-08",15.3786,16.0373,15.1198,15.7942,22756349.0],["2000-06-09",15.9824,16.3667,15.9824,16.0609,18173546.0],["2000-06-12",16.0295,16.0295,15.6295,15.8099,14369371.0],["2000-06-13",15.1276,15.1276,14.6806,14.9316,38616474.0],["2000-06-14",14.9316,15.0022,14.3042,14.3042,22098832.0],["2000-06-15",14.3669,15.0492,14.3669,14.6806,18622754.0],["2000-06-16",14.6728,14.6728,14.3042,14.312,17329300.0],["2000-06-19",14.3557,15.0154,14.3557,14.8033,12608212.0],["2000-06-20",14.8033,15.1332,14.5834,14.6384,11324005.0],["2000-06-21",14.6384,15.0703,14.4656,15.0154,11330171.0],["2000-06-22",15.0154,15.2824,14.8347,14.8976,15732850.0],["2000-06-23",14.8976,15.0782,14.662,14.7169,10470510.0],["2000-06-26",14.8269,15.3059,14.8269,15.0782,9429404.0],["2000-06-27",15.0782,15.3609,14.6541,14.6541,12541271.0],["2000-06-28",15.0939,15.6908,15.0939,15.5553,20053174.0],["2000-06-29",15.5553,15.573,14.9525,15.0468,20359692.0],["2000-06-30",15.0703,15.7045,15.0703,15.6907,18785262.0],["2000-07-03",15.6908,15.6986,15.4709,15.6122,4421176.0],["2000-07-05",15.6122,15.6279,15.0311,15.0311,12214054.0],["2000-07-06",15.0311,15.2981,14.5206,14.874,19043777.0],["2000-07-07",14.8819,15.7065,14.8819,15.675,15927066.0],["2000-07-10",15.675,15.6829,15.3295,15.5415,9484014.0],["2000-07-11",15.5415,15.9499,15.4237,15.9106,15282320.0],["2000-07-12",15.9107,16.3661,15.8321,16.1305,16370549.0],["2000-07-13",16.1305,16.9865,16.0913,16.9473,16505311.0],["2000-07-14",16.9473,17.1122,16.7117,16.8138,14421338.0],["2000-07-17",16.8138,17.0494,16.586,16.9355,10614521.0],["2000-07-18",16.8138,16.8138,16.4054,16.4604,10189975.0],["2000-07-19",16.4604,16.6331,16.2719,16.3112,10381109.0],["2000-07-20",16.3112,16.6331,16.0834,16.3347,11059765.0],["2000-07-21",16.2797,16.2797,15.141,15.5808,33009301.0],["2000-07-24",15.5808,15.6279,14.7484,14.929,15259860.0],["2000-07-25",14.929,15.0154,14.4264,14.4971,25934716.0],["2000-07-26",14.4971,14.7248,13.7589,13.8217,34297031.0],["2000-07-27",13.7903,13.7903,13.0992,13.3191,21419735.0],["2000-07-28",13.3191,13.7039,12.9421,13.4761,21519265.0],["2000-07-31",13.4761,14.073,13.2877,13.7274,22477135.0],["2000-08-01",13.7274,13.9787,13.4447,13.5547,10494732.0],["2000-08-02",13.5547,14.4499,13.4761,14.1358,22304498.0],["2000-08-03",14.1358,14.1594,13.6018,14.073,14197615.0],["2000-08-04",14.073,14.4185,13.7117,14.0416,8999134.0],["2000-08-07",14.0416,14.5442,13.9552,14.4892,13330908.0],["2000-08-08",14.4892,14.6698,14.2222,14.552,11473741.0],["2000-08-09",14.552,14.6934,14.073,14.2929,9843821.0],["2000-08-10",14.2929,14.4185,14.0887,14.1044,7987094.0],["2000-08-11",13.9316,13.9316,13.696,13.8217,9932782.0],["2000-08-14",13.8217,14.3871,13.8138,14.3871,10050809.0],["2000-08-15",14.2458,14.2458,13.7903,13.9473,11884194.0],["2000-08-16",13.9473,14.1437,13.6018,14.0259,19575340.0],["2000-08-17",13.9473,13.9473,13.4447,13.6803,54595507.0],["2000-08-18",13.6803,14.1986,13.6411,14.073,32294972.0],["2000-08-21",14.073,14.1908,13.9002,13.9473,13628618.0],["2000-08-22",13.9866,14.3871,13.9866,14.2065,15919139.0],["2000-08-23",14.2065,14.5363,13.9552,14.4499,13862030.0],["2000-08-24",14.4814,15.0625,14.4814,15.0625,13643152.0],["2000-08-25",14.9997,14.9997,14.7405,14.9211,9833251.0],["2000-08-28",14.9211,15.2588,14.7484,15.0782,13263527.0],["2000-08-29",15.0782,15.2588,14.9447,15.0703,11533636.0],["2000-08-30",15.0703,15.1567,14.7798,14.8269,8821212.0],["2000-08-31",15.0232,15.2667,15.0232,15.1587,13566522.0],["2000-09-01",15.2353,15.8871,15.2353,15.7065,14297146.0],["2000-09-05",15.7065,15.785,15.3766,15.4473,11143001.0],["2000-09-06",15.4473,15.518,15.0154,15.0782,10770422.0],["2000-09-07",15.1489,15.7379,15.1489,15.5572,13502224.0],["2000-09-08",15.5572,15.6279,15.2038,15.2038,10151220.0],["2000-09-11",14.8583,14.8583,14.2693,14.3243,22422966.0],["2000-09-12",14.1437,14.1437,13.5704,13.9473,26279108.0],["2000-09-13",13.6646,13.6646,13.1777,13.1934,32698379.0],["2000-09-14",13.2091,13.6018,13.2091,13.6018,20900944.0],["2000-09-15",13.4447,13.4447,12.8165,12.9421,30532051.0],["2000-09-18",12.9623,13.2926,12.7892,12.9623,20053614.0],["2000-09-19",13.0016,13.4027,13.0016,13.4027,19725956.0],["2000-09-20",13.3398,13.3398,12.624,12.8836,23730954.0],["2000-09-21",12.8836,13.0645,11.8296,11.9555,19138022.0],["2000-09-22",12.0813,13.1353,12.0813,13.1117,36741251.0],["2000-09-25",13.1117,13.3949,12.2386,12.4431,19202761.0],["2000-09-26",12.4431,12.9544,12.333,12.3487,24451448.0],["2000-09-27",12.3488,13.0881,12.3488,13.0252,35898325.0],["2000-09-28",13.0252,13.5207,13.0094,13.0645,18409160.0],["2000-09-29",12.9623,12.9623,12.042,12.2072,38859134.0],["2000-10-02",12.2072,12.451,11.7824,11.806,24037913.0],["2000-10-03",11.806,12.3016,11.7038,11.7667,21794956.0],["2000-10-04",11.7667,12.333,11.7667,12.0341,21861896.0],["2000-10-05",11.7038,11.7038,10.8543,11.106,43318184.0],["2000-10-06",11.106,11.4285,10.8779,10.9723,30792768.0],["2000-10-09",11.1296,11.6723,11.1296,11.4442,17435876.0],["2000-10-10",11.4442,11.6802,11.0824,11.2555,21821820.0],["2000-10-11",11.2397,11.2397,10.5554,10.7678,27125557.0],["2000-10-12",10.7678,11.2712,10.3824,10.5318,27442645.0],["2000-10-13",10.6813,11.515,10.6813,11.4049,27026467.0],["2000-10-16",11.4128,11.9555,11.4128,11.6645,16581500.0],["2000-10-17",11.6645,11.9083,11.1217,11.3892,18073576.0],["2000-10-18",11.3184,11.3184,10.7285,10.7678,28692060.0],["2000-10-19",10.8307,11.5779,10.8307,11.4442,30548346.0],["2000-10-20",11.4442,12.1679,11.2161,12.0813,20611601.0],["2000-10-23",12.0813,12.5611,11.9712,12.3802,15853079.0],["2000-10-24",12.3802,12.5297,11.4049,11.6409,24555383.0],["2000-10-25",11.5937,11.5937,10.8229,10.9251,22056553.0],["2000-10-26",10.9251,11.3184,10.3667,10.8229,26483454.0],["2000-10-27",10.9723,11.8296,10.9723,10.9723,30795410.0],["2000-10-30",11.7038,11.7038,10.9644,11.5307,10974768.0],["2000-10-31",11.5307,12.0184,11.3262,11.7038,15346619.0],["2000-11-01",11.6251,11.6251,10.9172,11.1847,15051551.0],["2000-11-02",11.2004,11.7824,11.2004,11.342,14318065.0],["2000-11-03",11.342,12.0813,11.0588,11.6409,15977492.0],["2000-11-06",11.6409,11.8296,11.3892,11.5622,8944744.0],["2000-11-07",11.5622,12.0499,11.4678,11.9397,8908411.0],["2000-11-08",11.9398,12.0027,11.4678,11.4993,10976530.0],["2000-11-09",11.2633,11.2633,10.4768,10.8071,19944395.0],["2000-11-10",10.3352,10.3352,9.5015,9.8475,25462387.0],["2000-11-13",8.9351,8.9351,8.2115,8.5891,83359573.0],["2000-11-14",8.6835,9.4228,8.6835,9.3127,34280956.0],["2000-11-15",9.3127,9.3284,8.7149,8.888,21887880.0],["2000-11-16",8.888,8.9823,8.6992,8.825,19980067.0],["2000-11-17",8.825,9.234,8.825,8.9666,22086280.0],["2000-11-20",8.9666,9.1239,8.6363,8.6992,17818804.0],["2000-11-21",8.6992,8.9037,8.5261,8.5419,13552429.0],["2000-11-22",8.5419,8.6677,8.3531,8.479,15133465.0],["2000-11-24",8.8408,9.061,8.8408,8.9509,10086481.0],["2000-11-27",8.9666,9.297,8.9666,8.9823,14310798.0],["2000-11-28",8.9823,8.9823,8.652,8.7306,12891169.0],["2000-11-29",8.7306,9.0138,8.6677,8.6992,14657833.0],["2000-11-30",8.479,8.479,7.6767,7.9598,37227232.0],["2000-12-01",8.0385,8.6363,8.0385,8.1014,17157103.0],["2000-12-04",8.1014,8.4475,8.0857,8.3059,13599112.0],["2000-12-05",8.3216,8.9666,8.3216,8.8093,17057353.0],["2000-12-06",8.5104,8.5104,7.834,8.0542,32110445.0],["2000-12-07",8.0542,8.2902,7.834,7.8654,19228745.0],["2000-12-08",8.1171,8.6205,8.1171,8.416,19244159.0],["2000-12-11",8.416,8.6992,8.1486,8.3374,14168329.0],["2000-12-12",8.3374,8.888,8.2902,8.8722,14737766.0],["2000-12-13",8.8722,8.8722,8.2744,8.3531,17668848.0],["2000-12-14",8.3531,8.6048,8.2273,8.4318,15234537.0],["2000-12-15",8.1486,8.1486,7.7553,7.9598,28713860.0],["2000-12-18",7.98,8.1062,7.7908,7.8539,12796262.0],["2000-12-19",7.8854,8.4847,7.8854,7.9012,22611677.0],["2000-12-20",7.8539,7.8539,7.428,7.6804,27213417.0],["2000-12-21",7.6804,8.0589,7.3492,7.4123,20758694.0],["2000-12-22",7.6015,8.1535,7.6015,8.122,16763386.0],["2000-12-26",8.122,8.2008,7.7592,8.0116,13988645.0],["2000-12-27",8.0116,8.3112,7.9642,8.185,12023801.0],["2000-12-28",8.185,8.2797,8.0904,8.185,9693644.0],["2000-12-29",8.185,8.2639,7.8696,7.9642,10829436.0],["2001-01-02",7.9642,8.2954,7.5069,7.6331,15019842.0],["2001-01-03",7.6331,8.7686,7.5858,8.5951,31391932.0],["2001-01-04",8.6424,9.1944,8.6424,8.737,21579160.0],["2001-01-05",8.737,8.8001,7.7277,7.7277,21077764.0],["2001-01-08",7.7277,7.9958,7.7119,7.9169,14371133.0],["2001-01-09",7.9169,8.2008,7.8539,7.9642,13921044.0],["2001-01-10",7.9642,8.0746,7.6961,8.0116,23808024.0],["2001-01-11",8.0116,8.3112,7.9012,8.1693,37069349.0],["2001-01-12",8.0116,8.0116,7.5542,7.7435,47123681.0],["2001-01-16",7.7435,7.7908,7.5542,7.6646,23767287.0],["2001-01-17",7.8381,8.122,7.8381,7.98,21899551.0],["2001-01-18",8.1377,8.8316,8.1377,8.7528,25856545.0],["2001-01-19",8.7843,9.1944,8.7843,9.0209,28663214.0],["2001-01-22",8.9893,8.9893,8.5162,8.7055,13150124.0],["2001-01-23",8.7055,8.737,8.2797,8.6582,13559035.0],["2001-01-24",8.737,8.9263,8.737,8.8316,14271382.0],["2001-01-25",8.8316,8.9105,8.6109,8.6897,13563659.0],["2001-01-26",8.6897,8.7528,8.3427,8.6897,11741725.0],["2001-01-29",8.65,9.523,8.4809,9.47,17416499.0],["2001-01-30",9.47,9.5659,9.2101,9.5382,16588767.0],["2001-01-31",9.5382,9.576,9.1773,9.2985,11318280.0],["2001-02-01",9.2985,9.3313,9.0234,9.301,9290018.0],["2001-02-02",9.301,9.3969,9.0209,9.0209,10117089.0],["2001-02-05",9.0083,9.0083,8.6777,8.9073,9971977.0],["2001-02-06",8.9073,9.4372,8.8947,9.2858,11696584.0],["2001-02-07",9.2833,9.2833,8.978,9.084,10703922.0],["2001-02-08",9.084,9.1092,8.7559,8.7913,12714788.0],["2001-02-09",8.7862,8.7862,8.2992,8.4531,13497599.0],["2001-02-12",8.4531,8.5137,8.1125,8.226,13683008.0],["2001-02-13",8.3396,8.6298,8.3396,8.3774,14829149.0],["2001-02-14",8.3774,8.7055,8.226,8.6777,14340305.0],["2001-02-15",8.6777,9.3363,8.655,9.1723,22183829.0],["2001-02-16",8.4531,8.4531,7.898,8.3598,27078875.0],["2001-02-20",8.2185,8.2185,7.57,7.6961,24648968.0],["2001-02-21",7.6961,8.0721,7.57,7.5725,18650940.0],["2001-02-22",7.5725,7.7971,7.4438,7.5119,23121000.0],["2001-02-23",7.5119,7.6331,7.1789,7.57,19671127.0],["2001-02-26",7.57,7.7643,7.4211,7.57,18804419.0],["2001-02-27",7.5574,7.5574,7.1789,7.2167,19341267.0],["2001-02-28",7.2167,7.4161,7.0704,7.2798,20906669.0],["2001-03-01",7.2798,7.4438,6.9644,7.3176,21340903.0],["2001-03-02",7.3176,7.7592,7.1158,7.4489,18972652.0],["2001-03-05",7.469,7.7971,7.469,7.6659,9220214.0],["2001-03-06",7.9005,8.327,7.9005,8.1125,15361152.0],["2001-03-07",8.1125,8.2992,8.0772,8.163,13167079.0],["2001-03-08",8.163,8.1756,7.8475,7.9914,11375092.0],["2001-03-09",7.9914,7.9914,7.5422,7.6331,13474699.0],["2001-03-12",7.6331,8.1125,7.5119,7.5397,16457968.0],["2001-03-13",7.6204,7.9989,7.6204,7.9737,13792227.0],["2001-03-14",7.9737,8.1377,7.6356,7.8097,16175892.0],["2001-03-15",7.8097,8.009,7.7315,7.7466,11326207.0],["2001-03-16",7.7466,7.8223,7.0905,7.0905,31010766.0],["2001-03-19",7.1361,7.7713,7.1361,7.7181,15079296.0],["2001-03-20",7.7181,7.9712,7.4145,7.417,12945558.0],["2001-03-21",7.417,7.6953,7.0855,7.3967,12857918.0],["2001-03-22",7.4018,7.9079,7.4018,7.8168,17164370.0],["2001-03-23",7.8168,8.0926,7.7206,7.8877,15351023.0],["2001-03-26",7.9079,8.123,7.9079,8.0091,10621567.0],["2001-03-27",8.0091,8.2723,7.9712,8.1686,13391463.0],["2001-03-28",8.0521,8.0521,7.5536,7.6726,14523511.0],["2001-03-29",7.6726,8.0268,7.4676,7.7535,8847196.0],["2001-03-30",7.7535,8.0015,7.6144,7.913,9624722.0],["2001-04-02",7.913,7.9535,7.1741,7.3183,15219563.0],["2001-04-03",7.2247,7.2247,6.8071,6.9362,21428983.0],["2001-04-04",6.9362,7.0855,6.6249,6.9463,17043040.0],["2001-04-05",7.3385,7.8801,7.3385,7.7864,14525053.0],["2001-04-06",7.5865,7.5865,7.2145,7.2753,17064179.0],["2001-04-09",7.2753,7.6675,7.1816,7.212,13744444.0],["2001-04-10",7.3183,7.6549,7.3183,7.5486,20559854.0],["2001-04-11",7.5486,7.9585,7.4701,7.6549,16054121.0],["2001-04-12",7.6549,7.7687,7.503,7.7485,11067252.0],["2001-04-16",7.6878,7.6878,7.4676,7.5891,9565268.0],["2001-04-17",7.5891,7.7055,7.0703,7.4018,16886477.0],["2001-04-18",7.5587,8.6038,7.5587,8.0724,33264953.0],["2001-04-19",8.0724,8.2748,7.5916,8.2242,30061704.0],["2001-04-20",8.2242,8.2495,7.8522,8.0218,17860422.0],["2001-04-23",7.8497,7.8497,7.6574,7.8345,11272038.0],["2001-04-24",7.8345,7.9079,7.3385,7.4448,14941231.0],["2001-04-25",7.4448,7.5233,7.2272,7.3892,14562266.0],["2001-04-26",7.3892,7.4398,7.0728,7.0728,17040838.0],["2001-04-27",7.1057,7.2753,7.1057,7.1842,11383019.0],["2001-04-30",7.1842,7.4246,7.1133,7.1943,13099918.0],["2001-05-01",7.1943,7.2373,7.0096,7.1994,15534229.0],["2001-05-02",7.1994,7.4018,7.1513,7.25,16862696.0],["2001-05-03",7.1715,7.1715,6.9261,6.9767,18706430.0],["2001-05-04",6.9767,7.0475,6.8324,7.0197,15239161.0],["2001-05-07",7.0197,7.212,6.8982,7.002,12885003.0],["2001-05-08",7.002,7.0981,6.7995,6.9159,13945927.0],["2001-05-09",6.9159,6.9185,6.7337,6.8324,14751198.0],["2001-05-10",6.8324,7.007,6.7186,6.7262,11462291.0],["2001-05-11",6.7262,6.8324,6.5541,6.6275,12187409.0],["2001-05-14",6.5971,6.5971,6.3263,6.5541,14552578.0],["2001-05-15",6.5541,6.5541,6.3516,6.4275,15644990.0],["2001-05-16",6.4275,7.0248,6.3567,6.7666,19811394.0],["2001-05-17",7.045,7.8446,7.045,7.8193,66693736.0],["2001-05-18",7.6169,7.6169,7.2905,7.5536,23008478.0],["2001-05-21",7.5536,7.832,7.3638,7.7814,17634277.0],["2001-05-22",7.7814,7.9383,7.6675,7.794,15779532.0],["2001-05-23",7.794,7.8421,7.4651,7.4853,14333038.0],["2001-05-24",7.4853,7.6675,7.4524,7.6144,9172871.0],["2001-05-25",7.6144,7.6422,7.5663,7.6042,9173312.0],["2001-05-29",7.6042,7.7055,7.4676,7.6447,13879426.0],["2001-05-30",7.4803,7.4803,7.293,7.2955,14872969.0],["2001-05-31",7.2955,7.5916,7.2753,7.4195,10260219.0],["2001-06-01",7.4195,7.541,7.3638,7.4018,8977114.0],["2001-06-04",7.4018,7.5865,7.3411,7.4904,9147989.0],["2001-06-05",7.4904,7.6599,7.3689,7.6042,15151301.0],["2001-06-06",7.6042,7.6523,7.212,7.2652,20695497.0],["2001-06-07",7.2652,7.4904,7.1614,7.4018,14619959.0],["2001-06-08",7.3259,7.3259,7.1361,7.2221,8895860.0],["2001-06-11",7.1108,7.1108,6.8906,7.0349,13779676.0],["2001-06-12",7.0349,7.2955,6.84,7.1614,9599839.0],["2001-06-13",7.1614,7.2373,6.9969,7.0602,7955826.0],["2001-06-14",6.8932,6.8932,6.7337,6.7818,21382521.0],["2001-06-15",6.8147,7.1007,6.8147,6.8324,21829967.0],["2001-06-18",6.8527,6.8908,6.7741,6.7791,10137788.0],["2001-06-19",6.7791,6.8883,6.4949,6.5989,12766095.0],["2001-06-20",6.5989,6.8807,6.4543,6.835,12257873.0],["2001-06-21",6.835,6.9847,6.6167,6.7639,10921920.0],["2001-06-22",6.7639,6.802,6.6116,6.6928,9543248.0],["2001-06-25",6.6928,6.8451,6.6269,6.8172,6746267.0],["2001-06-26",6.8172,6.8477,6.6497,6.7284,9747814.0],["2001-06-27",6.7284,6.9035,6.637,6.7131,9144466.0],["2001-06-28",6.7258,6.9796,6.7258,6.9162,11919426.0],["2001-06-29",6.8527,7.2969,6.8223,7.2588,15936535.0],["2001-07-02",7.2588,7.401,7.1319,7.2842,12202823.0],["2001-07-03",7.2842,7.3451,7.1421,7.2081,3709489.0],["2001-07-05",7.2081,7.2208,6.9796,7.0126,12824008.0],["2001-07-06",6.8705,6.8705,6.5989,6.7081,10597345.0],["2001-07-09",6.7081,6.8756,6.6091,6.7766,7647546.0],["2001-07-10",6.7766,6.8527,6.3959,6.4593,16039588.0],["2001-07-11",6.4593,6.5913,6.3477,6.5456,9009923.0],["2001-07-12",6.5456,6.9314,6.4847,6.8578,9847124.0],["2001-07-13",6.8578,7.1319,6.8274,7.1015,9380080.0],["2001-07-16",7.0558,7.0558,6.6776,6.7005,14626785.0],["2001-07-17",6.7005,6.7766,6.637,6.7005,11186160.0],["2001-07-18",6.7005,6.7741,6.538,6.6598,13215083.0],["2001-07-19",6.6598,6.7969,6.6243,6.7284,13288850.0],["2001-07-20",6.7284,6.8451,6.5532,6.7055,16879211.0],["2001-07-23",6.7055,6.7258,6.3832,6.6497,15434479.0],["2001-07-24",6.6446,6.6446,6.5,6.5355,8427935.0],["2001-07-25",6.5355,6.7258,6.472,6.5177,14700112.0],["2001-07-26",6.3426,6.3426,5.9517,6.0913,36439797.0],["2001-07-27",6.0913,6.269,6.0025,6.1827,12992461.0],["2001-07-30",6.1294,6.2131,6.0406,6.1446,12269324.0],["2001-07-31",6.1446,6.3959,6.0913,6.2588,15549203.0],["2001-08-01",6.3451,6.5482,6.2994,6.4746,12344632.0],["2001-08-02",6.6243,6.7106,6.5406,6.5761,13036280.0],["2001-08-03",6.5862,6.5862,6.3705,6.4187,10138669.0],["2001-08-06",6.4466,6.4619,6.3197,6.4035,7374278.0],["2001-08-07",6.4187,6.4466,6.2817,6.3756,6957880.0],["2001-08-08",6.3756,6.4593,6.2563,6.2817,11881111.0],["2001-08-09",6.2817,6.3477,6.2309,6.269,7892408.0],["2001-08-10",6.3324,6.3705,6.2182,6.3705,8043025.0],["2001-08-13",6.3324,6.434,6.2842,6.3121,6506690.0],["2001-08-14",6.3832,6.439,6.2817,6.3096,6144241.0],["2001-08-15",6.3071,6.3451,6.0939,6.1167,12000460.0],["2001-08-16",6.0279,6.1243,5.8578,6.1243,16398955.0],["2001-08-17",6.1243,6.2487,5.9644,6.104,19598681.0],["2001-08-20",6.1675,6.3071,6.1167,6.2791,10355125.0],["2001-08-21",6.269,6.4416,6.1802,6.269,11727191.0],["2001-08-22",6.17,6.2664,6.0888,6.2182,10719776.0],["2001-08-23",6.2182,6.2538,6.0685,6.0939,8149602.0],["2001-08-24",6.1421,6.4289,6.1066,6.3781,8515134.0],["2001-08-27",6.434,6.439,6.302,6.3502,5959052.0],["2001-08-28",6.3578,6.3705,6.1675,6.2461,5703180.0],["2001-08-29",6.1928,6.3121,6.0659,6.0786,6631543.0],["2001-08-30",5.9898,6.1319,5.8426,5.939,12051546.0],["2001-08-31",5.8756,5.9644,5.8401,5.8908,11368706.0],["2001-09-04",5.368,5.3934,4.7588,4.8223,81821476.0],["2001-09-05",4.7893,4.8223,4.3147,4.6218,87668006.0],["2001-09-06",4.5685,4.6497,4.3654,4.4924,41121689.0],["2001-09-07",4.4289,4.5888,4.4213,4.5888,38447801.0],["2001-09-10",4.5685,4.6142,4.4441,4.5406,29674813.0],["2001-09-17",4.0919,4.2678,3.9516,4.0842,40058564.0],["2001-09-18",4.2576,4.2576,4.0536,4.1301,31156098.0],["2001-09-19",4.1301,4.1327,3.8038,3.9262,40221512.0],["2001-09-20",3.7987,3.9007,3.6636,3.6967,26517145.0],["2001-09-21",3.378,3.9517,3.1868,3.814,44550644.0],["2001-09-24",4.0205,4.1046,3.9517,4.1046,38171450.0],["2001-09-25",4.0536,4.1301,4.0154,4.0817,28391927.0],["2001-09-26",4.1429,4.1862,4.0026,4.0791,28939124.0],["2001-09-27",4.1046,4.1403,3.9593,4.1301,24770518.0],["2001-09-28",4.1301,4.1454,4.0179,4.0919,19373196.0],["2001-10-01",4.0536,4.125,3.8242,3.9771,17661361.0],["2001-10-02",3.9007,3.9797,3.814,3.8879,30553851.0],["2001-10-03",3.8242,4.1199,3.7859,4.0791,30555833.0],["2001-10-04",4.0817,4.2627,4.0281,4.0791,32796368.0],["2001-10-05",3.9771,4.1938,3.9771,4.1938,24400362.0],["2001-10-08",4.1556,4.3953,4.0791,4.3213,18363359.0],["2001-10-09",4.3213,4.3315,4.227,4.2627,20021685.0],["2001-10-10",4.2627,4.3978,4.2321,4.3341,20751208.0],["2001-10-11",4.4488,4.6145,4.436,4.6145,26837536.0],["2001-10-12",4.5635,4.7037,4.5253,4.6782,33927976.0],["2001-10-15",4.64,4.6757,4.589,4.6196,14904677.0],["2001-10-16",4.7037,4.7675,4.6094,4.7165,14667302.0],["2001-10-17",4.7675,4.7802,4.5788,4.5916,17647268.0],["2001-10-18",4.5125,4.5559,4.4615,4.487,26091498.0],["2001-10-19",4.5227,4.6782,4.4386,4.6629,17683822.0],["2001-10-22",4.589,4.6757,4.5763,4.6655,15794506.0],["2001-10-23",4.6655,4.7675,4.538,4.5686,23006056.0],["2001-10-24",4.5635,4.6247,4.4641,4.5941,19006343.0],["2001-10-25",4.538,4.6527,4.4564,4.6247,19787172.0],["2001-10-26",4.5508,4.6094,4.5125,4.5508,16208261.0],["2001-10-29",4.5253,4.5482,4.4258,4.436,16479768.0],["2001-10-30",4.3978,4.3978,4.2882,4.3264,17403287.0],["2001-10-31",4.3596,4.4845,4.2601,4.2907,14510960.0],["2001-11-01",4.2907,4.4462,4.2372,4.4106,12987396.0],["2001-11-02",4.2831,4.3341,4.2576,4.3137,20782256.0],["2001-11-05",4.2958,4.3851,4.2703,4.306,19358002.0],["2001-11-06",4.3086,5.1091,4.2984,5.0505,76407198.0],["2001-11-07",5.0989,5.0989,4.8465,4.8899,46766296.0],["2001-11-08",4.8567,4.8695,4.668,4.6782,29895233.0],["2001-11-09",4.6782,4.9179,4.6655,4.8414,17414297.0],["2001-11-12",4.8185,4.9459,4.7037,4.9204,15142714.0],["2001-11-13",4.9714,5.2009,4.9638,5.1575,26371592.0],["2001-11-14",5.8255,5.9504,5.466,5.6292,55178156.0],["2001-11-15",5.5655,5.7031,5.4686,5.6317,29665124.0],["2001-11-16",5.6037,5.6113,5.4456,5.4813,22384211.0],["2001-11-19",5.4813,5.5706,5.4303,5.4941,15101096.0],["2001-11-20",5.4813,5.4813,5.3156,5.3411,14960388.0],["2001-11-21",5.2264,5.3054,5.1371,5.2315,12220880.0],["2001-11-23",5.2646,5.3972,5.2621,5.3386,5602549.0],["2001-11-26",5.3386,5.4303,5.3309,5.387,16394330.0],["2001-11-27",5.4303,5.4303,5.0989,5.1754,20909091.0],["2001-11-28",5.1754,5.3156,5.1295,5.1422,13260444.0],["2001-11-29",5.1754,5.4941,5.1601,5.4558,17835539.0],["2001-11-30",5.4558,5.6343,5.4278,5.6062,24647206.0],["2001-12-03",5.5833,5.6062,5.4788,5.4788,21667240.0],["2001-12-04",5.5068,5.7567,5.5017,5.7363,19485058.0],["2001-12-05",5.7618,5.953,5.7388,5.9453,25779254.0],["2001-12-06",5.8637,6.0142,5.8637,5.9479,18828641.0],["2001-12-07",5.9504,6.0167,5.8382,5.9963,16600878.0],["2001-12-10",5.8382,6.1289,5.7745,5.8637,33503210.0],["2001-12-11",5.851,5.8612,5.5731,5.6062,24879737.0],["2001-12-12",5.5757,5.6215,5.4176,5.5604,24629810.0],["2001-12-13",5.4558,5.4839,5.3156,5.3717,20325561.0],["2001-12-14",5.2927,5.3538,5.2264,5.3538,18402334.0],["2001-12-17",5.3743,5.4383,5.2464,5.3129,15509567.0],["2001-12-18",5.3129,5.3359,5.1593,5.2464,21394412.0],["2001-12-19",5.2233,5.3027,5.1414,5.2975,16280707.0],["2001-12-20",5.2259,5.2975,5.1594,5.2975,18986965.0],["2001-12-21",5.272,5.4511,5.2489,5.3743,22470529.0],["2001-12-24",5.3718,5.3846,5.3001,5.3155,6201272.0],["2001-12-26",5.2796,5.3846,5.2592,5.3487,10338610.0],["2001-12-27",5.3487,5.3692,5.2848,5.3231,9335379.0],["2001-12-28",5.2771,5.3615,5.2489,5.3283,11874065.0],["2001-12-31",5.2336,5.3743,5.2336,5.2566,12263599.0],["2002-01-02",5.272,5.5637,5.2464,5.5407,13584358.0],["2002-01-03",5.5023,5.8785,5.5023,5.8759,23408141.0],["2002-01-04",5.8759,5.9373,5.7326,5.9271,15240482.0],["2002-01-07",5.9757,6.0755,5.7608,5.8913,15667010.0],["2002-01-08",5.8862,5.9271,5.7838,5.8299,9925075.0],["2002-01-09",5.835,6.1728,5.835,6.0039,27239180.0],["2002-01-10",6.0039,6.0039,5.8887,5.9706,9899531.0],["2002-01-11",6.0141,6.0141,5.7582,5.8555,11721026.0],["2002-01-14",5.858,5.8862,5.7352,5.7633,13084945.0],["2002-01-15",5.8734,5.9118,5.7992,5.9066,17763314.0],["2002-01-16",5.8606,5.8631,5.707,5.7377,16976539.0],["2002-01-17",5.8094,6.0397,5.7556,6.0218,20695277.0],["2002-01-18",5.8606,5.9118,5.771,5.7864,14223158.0],["2002-01-22",5.8299,5.8324,5.5432,5.5816,12245542.0],["2002-01-23",5.5816,5.7403,5.4511,5.6712,15166055.0],["2002-01-24",5.7198,5.9169,5.6917,5.7915,17720155.0],["2002-01-25",5.6584,5.8299,5.6047,5.7505,12574961.0],["2002-01-28",5.6968,5.7582,5.5688,5.6482,9360702.0],["2002-01-29",5.7121,5.7326,5.3487,5.359,16683013.0],["2002-01-30",5.4997,5.6302,5.1696,5.62,17623487.0],["2002-01-31",5.6302,5.6661,5.4665,5.6584,18060143.0],["2002-02-01",5.6174,5.7428,5.5816,5.6302,18730432.0],["2002-02-04",5.835,5.8964,5.5407,5.6405,25610141.0],["2002-02-05",5.6302,5.6737,5.4716,5.4741,14383024.0],["2002-02-06",5.5995,5.5995,5.3231,5.3359,23669518.0],["2002-02-07",5.4639,5.4741,5.3155,5.3231,13554851.0],["2002-02-08",5.3129,5.3615,5.0954,5.2208,21388466.0],["2002-02-11",5.2208,5.3487,5.1542,5.3359,11736660.0],["2002-02-12",5.3103,5.3615,5.2208,5.3155,14514263.0],["2002-02-13",5.3155,5.4281,5.2873,5.3692,14681174.0],["2002-02-14",5.4127,5.4127,5.3231,5.3436,21178836.0],["2002-02-15",5.4076,5.4076,5.1568,5.2105,20710911.0],["2002-02-19",5.1466,5.254,5.0544,5.057,15208333.0],["2002-02-20",5.1184,5.1286,4.9444,5.0723,11759341.0],["2002-02-21",5.0928,5.1184,4.9444,4.9802,12699595.0],["2002-02-22",4.9469,5.0263,4.8446,4.9367,13138013.0],["2002-02-25",4.9393,5.1184,4.9393,5.1133,16694463.0],["2002-02-26",5.2208,5.2847,5.0595,5.121,21633769.0],["2002-02-27",5.2182,5.2464,5.08,5.1261,13164437.0],["2002-02-28",5.2208,5.2208,5.1184,5.1491,16984466.0],["2002-03-01",5.1517,5.2668,5.1056,5.1721,14958406.0],["2002-03-04",5.2415,5.4599,5.2158,5.2801,22494751.0],["2002-03-05",5.3186,5.4856,5.2852,5.2929,29742634.0],["2002-03-06",5.2261,5.2724,5.0976,5.185,35396049.0],["2002-03-07",5.2158,5.2544,5.0976,5.1387,36426365.0],["2002-03-08",5.1901,5.37,5.1773,5.2903,42385637.0],["2002-03-11",5.2672,5.4522,5.2621,5.3905,24808393.0],["2002-03-12",5.2801,5.3417,5.2158,5.2826,27242043.0],["2002-03-13",5.2672,5.3803,5.1644,5.167,39092106.0],["2002-03-14",5.167,5.1721,4.9794,4.9846,28846420.0],["2002-03-15",5.0745,5.0848,4.8433,4.8947,36207926.0],["2002-03-18",4.9846,5.1747,4.9255,4.946,43649365.0],["2002-03-19",5.0874,5.1387,4.702,4.8304,77306935.0],["2002-03-20",4.7713,4.797,4.6763,4.6763,49996190.0],["2002-03-21",4.6891,4.8047,4.666,4.7533,29919675.0],["2002-03-22",4.7405,4.7405,4.4964,4.6634,43342847.0],["2002-03-25",4.6634,4.7276,4.5632,4.6557,29456594.0],["2002-03-26",4.6249,4.6917,4.5992,4.6454,19641400.0],["2002-03-27",4.6017,4.6454,4.5144,4.5658,19642280.0],["2002-03-28",4.5015,4.7148,4.5015,4.6095,43041173.0],["2002-04-01",4.5992,4.6506,4.5324,4.5992,24304355.0],["2002-04-02",4.5992,4.5992,4.4579,4.4836,22322555.0],["2002-04-03",4.517,4.5375,4.3936,4.463,22380027.0],["2002-04-04",4.4836,4.4836,4.4142,4.4322,25107865.0],["2002-04-05",4.4322,4.463,4.3499,4.3654,19810073.0],["2002-04-08",4.3371,4.4707,4.2652,4.3988,29440520.0],["2002-04-09",4.5992,4.5992,4.4502,4.4733,45103126.0],["2002-04-10",4.5452,4.5606,4.4861,4.5529,32052752.0],["2002-04-11",4.5221,4.6197,4.499,4.5992,35155591.0],["2002-04-12",4.6172,4.6197,4.5606,4.5735,20522640.0],["2002-04-15",4.5992,4.6197,4.5504,4.594,18894481.0],["2002-04-16",4.6223,4.779,4.612,4.779,20360573.0],["2002-04-17",4.7919,4.8304,4.7431,4.7919,20235719.0],["2002-04-18",4.7276,4.7944,4.6506,4.6763,33678709.0],["2002-04-19",4.797,4.8047,4.7456,4.8022,21643678.0],["2002-04-22",4.7662,4.7662,4.6583,4.6942,17557647.0],["2002-04-23",4.6942,4.7379,4.5735,4.6351,33861475.0],["2002-04-24",4.5606,4.6351,4.3962,4.4219,31021996.0],["2002-04-25",4.3243,4.4938,4.3217,4.4656,40404058.0],["2002-04-26",4.4656,4.4964,4.3551,4.3577,24406528.0],["2002-04-29",4.314,4.4116,4.2549,4.3602,17852935.0],["2002-04-30",4.3217,4.4836,4.3165,4.3936,27127539.0],["2002-05-01",4.3551,4.3808,4.1778,4.332,42961681.0],["2002-05-02",4.3654,4.4836,4.3525,4.3911,34125055.0],["2002-05-03",4.3911,4.4913,4.3808,4.481,43172852.0],["2002-05-06",4.481,4.7276,4.4733,4.6814,42476800.0],["2002-05-07",4.8433,4.8818,4.7148,4.7302,60856234.0],["2002-05-08",4.8818,5.1387,4.869,5.1387,54490031.0],["2002-05-09",5.1387,5.1773,5.0745,5.1413,46595861.0],["2002-05-10",5.1387,5.1413,4.8818,4.9486,31498729.0],["2002-05-13",5.0694,5.1593,4.9486,5.1336,37451176.0],["2002-05-14",5.2518,5.3006,5.2158,5.2672,38319644.0],["2002-05-15",5.0488,5.0745,4.9075,4.9717,49123537.0],["2002-05-16",4.8176,5.0796,4.815,5.036,30005333.0],["2002-05-17",5.0103,5.1208,4.9872,5.0565,26700131.0],["2002-05-20",4.9717,5.0591,4.9512,5.0077,22094648.0],["2002-05-21",5.0103,5.0591,4.8715,4.8818,19808531.0],["2002-05-22",4.8561,4.9589,4.8458,4.9435,19860719.0],["2002-05-23",4.9332,4.982,4.8535,4.9589,23933978.0],["2002-05-24",4.982,4.9974,4.8022,4.8022,18038123.0],["2002-05-28",4.8767,4.8921,4.7559,4.8047,18206136.0],["2002-05-29",4.8047,4.8304,4.7713,4.7713,15416642.0],["2002-05-30",4.7533,4.9383,4.7456,4.9332,24813898.0],["2002-05-31",4.9203,4.9563,4.8869,4.9049,24805310.0],["2002-06-03",4.9126,4.9306,4.8279,4.8433,23004294.0],["2002-06-04",4.7996,4.9075,4.797,4.8741,30726047.0],["2002-06-05",4.8767,4.8767,4.6891,4.8279,22169296.0],["2002-06-06",4.7199,4.982,4.6891,4.7148,21971116.0],["2002-06-07",4.6249,4.8201,4.6095,4.8022,29544895.0],["2002-06-10",4.7533,4.869,4.6788,4.6994,15175964.0],["2002-06-11",4.8022,4.8047,4.6994,4.7148,18512654.0],["2002-06-12",4.6377,4.6763,4.5581,4.6146,19000838.0],["2002-06-13",4.5658,4.5992,4.4758,4.4964,16306250.0],["2002-06-14",4.445,4.5041,4.3679,4.4579,21859915.0],["2002-06-17",4.5301,4.6308,4.4475,4.5792,14936606.0],["2002-06-18",4.5766,4.6411,4.4914,4.6127,15432497.0],["2002-06-19",4.5301,4.5405,4.3494,4.3753,20887952.0],["2002-06-20",4.3624,4.4037,4.2462,4.2978,15149540.0],["2002-06-21",4.2075,4.383,4.1946,4.2488,24273747.0],["2002-06-24",4.13,4.1997,4.001,4.1042,27063020.0],["2002-06-25",4.13,4.1533,3.7841,3.8693,29617340.0],["2002-06-26",3.6138,3.8719,3.6138,3.8254,32329103.0],["2002-06-27",3.8642,3.9184,3.7687,3.9184,29225164.0],["2002-06-28",3.8254,3.9468,3.8229,3.9442,31610811.0],["2002-07-01",3.9364,3.9932,3.8667,3.8977,20733812.0],["2002-07-02",3.9235,3.9235,3.7119,3.7738,25443229.0],["2002-07-03",3.717,3.9648,3.7041,3.9287,20417164.0],["2002-07-05",4.0655,4.2333,4.0397,4.2075,16354474.0],["2002-07-08",4.1636,4.2075,4.0707,4.1352,27446168.0],["2002-07-09",4.0913,4.2075,4.0707,4.0836,19931183.0],["2002-07-10",4.1171,4.1171,3.9261,3.9364,19470084.0],["2002-07-11",3.8461,3.9623,3.7764,3.9313,24614837.0],["2002-07-12",3.8977,3.9752,3.8151,3.9416,17745478.0],["2002-07-15",3.8074,3.8719,3.588,3.8719,30771629.0],["2002-07-16",3.8693,3.9158,3.6654,3.6809,28334896.0],["2002-07-17",3.7816,3.8332,3.4925,3.5028,30954395.0],["2002-07-18",3.5002,3.6112,3.3557,3.446,23715540.0],["2002-07-19",3.2782,3.3557,3.2395,3.304,27716574.0],["2002-07-22",3.2524,3.3789,3.0201,3.0975,32092609.0],["2002-07-23",2.9685,3.1621,2.9065,2.9736,33843859.0],["2002-07-24",2.7749,3.1053,2.7749,3.0975,42517097.0],["2002-07-25",3.0975,3.0975,2.9246,3.0459,27933911.0],["2002-07-26",2.9427,3.1156,2.891,3.0098,30694999.0],["2002-07-29",3.0846,3.3918,3.0846,3.3505,24940072.0],["2002-07-30",3.3505,3.6499,3.3092,3.5776,32241464.0],["2002-07-31",3.5493,3.6525,3.3815,3.6525,26943892.0],["2002-08-01",3.588,3.6499,3.4641,3.5338,30483827.0],["2002-08-02",3.4073,3.4847,3.2292,3.304,23718843.0],["2002-08-05",3.304,3.3066,3.0717,3.1233,23847880.0],["2002-08-06",3.1259,3.3531,3.1233,3.2653,16751495.0],["2002-08-07",3.3944,3.4254,3.1492,3.335,22940876.0],["2002-08-08",3.3686,3.5183,3.2395,3.4976,22983815.0],["2002-08-09",3.3944,3.4821,3.3531,3.4615,13943945.0],["2002-08-12",3.4615,3.4615,3.3686,3.4357,12570557.0],["2002-08-13",3.3944,3.6525,3.3737,3.4124,16853668.0],["2002-08-14",3.446,3.7945,3.4202,3.7764,17995845.0],["2002-08-15",3.8642,3.9364,3.7428,3.8719,26209085.0],["2002-08-16",3.8719,3.9726,3.7842,3.8874,17067041.0],["2002-08-19",3.8254,3.9752,3.8074,3.8719,19526235.0],["2002-08-20",3.8693,3.8693,3.7041,3.7454,16462813.0],["2002-08-21",3.7945,3.8435,3.6473,3.7945,16378256.0],["2002-08-22",3.8668,3.9752,3.8074,3.9494,17680078.0],["2002-08-23",3.8719,3.8822,3.7093,3.7945,15736813.0],["2002-08-26",3.8461,3.8719,3.7196,3.8332,14427284.0],["2002-08-27",3.7687,3.8306,3.6009,3.668,19056108.0],["2002-08-28",3.6783,3.7661,3.5647,3.6835,24160124.0],["2002-08-29",3.4847,3.6525,3.4847,3.5699,24823807.0],["2002-08-30",3.5105,3.5493,3.446,3.4667,22758110.0],["2002-09-03",3.3608,3.3634,3.2266,3.2395,20680303.0],["2002-09-04",3.304,3.397,3.2266,3.3763,22742476.0],["2002-09-05",3.2524,3.3944,3.2524,3.3169,14997382.0],["2002-09-06",3.4202,3.5906,3.4124,3.4847,21260971.0],["2002-09-09",3.3995,3.588,3.3763,3.4847,16038707.0],["2002-09-10",3.5105,3.6654,3.5028,3.6551,18101981.0],["2002-09-11",3.7687,3.7764,3.6783,3.7067,13639408.0],["2002-09-12",3.6396,3.6422,3.5028,3.5105,16695124.0],["2002-09-13",3.4847,3.588,3.4589,3.4847,13839130.0],["2002-09-16",3.4769,3.5496,3.4302,3.5444,18760159.0],["2002-09-17",3.6483,3.6483,3.4536,3.4665,13709212.0],["2002-09-18",3.3757,3.5107,3.3549,3.4769,14797880.0],["2002-09-19",3.3237,3.3938,3.2614,3.3367,18299721.0],["2002-09-20",3.3367,3.3731,3.2406,3.3601,37793146.0],["2002-09-23",3.2458,3.3964,3.2328,3.3445,20085323.0],["2002-09-24",3.1939,3.2666,3.1549,3.1913,23009579.0],["2002-09-25",3.129,3.3601,3.116,3.3341,26772356.0],["2002-09-26",3.3497,3.3497,3.0952,3.1342,28627762.0],["2002-09-27",3.1056,3.2926,3.1056,3.1238,16004356.0],["2002-09-30",3.0978,3.1342,2.9628,3.0303,20911733.0],["2002-10-01",3.0381,3.3107,3.0069,3.2277,20494675.0],["2002-10-02",3.2277,3.2588,2.9212,3.09,17806913.0],["2002-10-03",3.116,3.2406,3.0926,3.1082,16367466.0],["2002-10-04",3.1238,3.1757,2.929,2.9732,22017137.0],["2002-10-07",3.0511,3.0641,2.9342,2.9991,19235351.0],["2002-10-08",3.0381,3.0744,2.8927,2.9965,23051417.0],["2002-10-09",2.8745,2.9316,2.8356,2.8979,29763773.0],["2002-10-10",2.8979,3.0952,2.8927,3.0667,31171512.0],["2002-10-11",3.116,3.1679,3.0433,3.1212,27792103.0],["2002-10-14",3.0381,3.1913,3.0303,3.1731,15122235.0],["2002-10-15",3.3705,3.5159,3.2718,3.5055,36379682.0],["2002-10-16",3.4536,3.4536,3.3004,3.3601,18586421.0],["2002-10-17",3.5055,3.5055,3.3237,3.3757,22203867.0],["2002-10-18",3.2718,3.399,3.2614,3.399,20113068.0],["2002-10-21",3.3757,3.6613,3.3081,3.6301,18728230.0],["2002-10-22",3.5341,3.6301,3.5107,3.6042,18964505.0],["2002-10-23",3.6016,3.7366,3.5315,3.7366,18691016.0],["2002-10-24",3.7106,3.7574,3.5341,3.5834,18314254.0],["2002-10-25",3.6094,3.7989,3.6016,3.7963,16460170.0],["2002-10-28",3.9989,4.1521,3.9443,3.9651,45650323.0],["2002-10-29",4.0118,4.0118,3.8275,3.895,24696091.0],["2002-10-30",3.921,4.1365,3.869,4.0638,27792103.0],["2002-10-31",4.056,4.2845,4.0508,4.1027,35613827.0],["2002-11-01",4.0508,4.2741,4.017,4.2352,22929426.0],["2002-11-04",4.4403,4.6792,4.378,4.5961,46044921.0],["2002-11-05",4.5182,4.5416,4.3364,4.4507,36600983.0],["2002-11-06",4.5156,4.5545,4.3754,4.5468,29715550.0],["2002-11-07",4.4533,4.5416,4.3079,4.3416,25777273.0],["2002-11-08",4.3364,4.4143,4.2559,4.3312,26043054.0],["2002-11-11",4.0897,4.1495,3.7522,3.856,82889666.0],["2002-11-12",3.9054,4.0716,3.9002,4.0248,47340578.0],["2002-11-13",4.0118,4.2845,3.9859,4.1832,38359941.0],["2002-11-14",4.2455,4.4195,4.2326,4.3884,32558552.0],["2002-11-15",4.3884,4.4715,4.2923,4.3884,32969665.0],["2002-11-18",4.4143,4.5182,4.3364,4.378,22287763.0],["2002-11-19",4.2715,4.487,4.2637,4.2975,16330693.0],["2002-11-20",4.2507,4.4922,4.2326,4.3754,43878814.0],["2002-11-21",4.7571,5.0583,4.7571,4.9311,117869977.0],["2002-11-22",4.8298,4.9726,4.8298,4.9726,39406552.0],["2002-11-25",4.97,5.0453,4.8687,5.009,28755918.0],["2002-11-26",4.9596,5.0012,4.8687,4.8687,43059449.0],["2002-11-27",4.9337,5.118,4.8687,5.0869,35796373.0],["2002-11-29",5.0765,5.1518,5.0401,5.0583,12781509.0],["2002-12-02",5.1881,5.3595,4.9856,5.1492,38531036.0],["2002-12-03",5.1414,5.1414,4.9466,4.9934,26005400.0],["2002-12-04",4.7129,4.8661,4.648,4.7701,40319941.0],["2002-12-05",4.7908,4.835,4.7285,4.7415,15950627.0],["2002-12-06",4.6532,4.9596,4.6221,4.8895,24405647.0],["2002-12-09",4.6324,4.8168,4.6324,4.6818,18204595.0],["2002-12-10",4.7389,4.8817,4.674,4.8506,17463181.0],["2002-12-11",4.7311,4.8012,4.687,4.7337,24944917.0],["2002-12-12",4.7779,4.944,4.7519,4.8713,23075859.0],["2002-12-13",4.8298,4.8791,4.7389,4.8246,17701658.0],["2002-12-16",4.9315,4.955,4.8637,4.942,19621361.0],["2002-12-17",4.968,5.0984,4.942,4.9524,33775597.0],["2002-12-18",4.9524,4.9524,4.7907,4.9159,29886645.0],["2002-12-19",4.8637,4.9941,4.8559,4.942,26124308.0],["2002-12-20",4.955,4.9576,4.8715,4.9315,42303503.0],["2002-12-23",4.8768,4.9628,4.8611,4.8715,23058683.0],["2002-12-24",4.8507,4.8872,4.7803,4.8037,8698781.0],["2002-12-26",4.7855,4.8898,4.7203,4.7698,13132728.0],["2002-12-27",4.7255,4.809,4.629,4.6786,12694970.0],["2002-12-30",4.6029,4.6134,4.4777,4.5482,22153001.0],["2002-12-31",4.5038,4.5586,4.4804,4.5273,14134198.0],["2003-01-02",4.5977,4.8376,4.5847,4.7464,23026314.0],["2003-01-03",4.7855,4.8898,4.762,4.8429,13645794.0],["2003-01-06",4.942,5.1949,4.9315,5.1245,26119023.0],["2003-01-07",5.1297,5.2653,5.1167,5.2027,34404048.0],["2003-01-08",5.2001,5.2888,5.0854,5.0854,33964749.0],["2003-01-09",5.1402,5.3879,5.1375,5.341,38371171.0],["2003-01-10",5.281,5.4974,5.2158,5.4375,37096654.0],["2003-01-13",5.4375,5.5287,5.2966,5.3097,34935611.0],["2003-01-14",5.281,5.3905,5.2549,5.3723,22073068.0],["2003-01-15",5.3723,5.3723,5.2288,5.281,16446077.0],["2003-01-16",5.2679,5.3227,5.2027,5.2132,16635670.0],["2003-01-17",5.0045,5.1454,4.9367,5.015,23284609.0],["2003-01-21",4.942,5.0854,4.9028,4.9367,17184848.0],["2003-01-22",4.9393,5.0854,4.9028,4.942,19797521.0],["2003-01-23",4.9941,5.2001,4.9915,5.1115,17782691.0],["2003-01-24",5.1636,5.1636,4.8481,4.8898,24024701.0],["2003-01-27",4.8246,4.9289,4.7072,4.7907,24847808.0],["2003-01-28",4.8376,4.9498,4.7307,4.8976,17703199.0],["2003-01-29",4.895,5.0437,4.7385,5.0306,22021982.0],["2003-01-30",5.0098,5.0228,4.6812,4.7464,23014643.0],["2003-01-31",4.5586,4.5586,4.3734,4.5403,58505819.0],["2003-02-03",4.5482,4.6681,4.5377,4.5586,26384144.0],["2003-02-04",4.4465,4.569,4.4021,4.5638,29527279.0],["2003-02-05",4.5638,4.5899,4.4438,4.4621,24372176.0],["2003-02-06",4.4647,4.496,4.3943,4.4412,14569533.0],["2003-02-07",4.4412,4.4725,4.2352,4.2978,26312138.0],["2003-02-10",4.2509,4.35,4.1857,4.3395,21803764.0],["2003-02-11",4.3995,4.5117,4.3213,4.3943,21083710.0],["2003-02-12",4.3969,4.4543,4.3317,4.3343,18729992.0],["2003-02-13",4.3369,4.4934,4.3369,4.4204,18887655.0],["2003-02-14",4.4986,4.6812,4.4986,4.6394,30360075.0],["2003-02-18",4.6707,4.8246,4.6551,4.809,18691677.0],["2003-02-19",4.7542,4.7855,4.5821,4.6447,19104772.0],["2003-02-20",4.7072,4.7099,4.6264,4.6603,16134054.0],["2003-02-21",4.6942,4.809,4.6212,4.7385,16937784.0],["2003-02-24",4.7385,4.7724,4.6186,4.629,18517499.0],["2003-02-25",4.629,4.7464,4.5012,4.7411,26734702.0],["2003-02-26",4.3813,4.4256,3.9588,4.0083,123051063.0],["2003-02-27",4.0396,4.1335,3.8832,4.0527,61682424.0],["2003-02-28",4.0527,4.1804,4.0527,4.1335,25799072.0],["2003-03-03",4.1987,4.2248,4.1074,4.1361,20608298.0],["2003-03-04",4.1674,4.1674,4.0527,4.0527,19332899.0],["2003-03-05",4.0527,4.0683,3.951,4.0579,22720897.0],["2003-03-06",3.9953,4.0761,3.9562,4.0553,20905788.0],["2003-03-07",3.951,4.1361,3.9431,4.1205,23709374.0],["2003-03-10",4.0162,4.0735,3.9823,4.0396,16609025.0],["2003-03-11",4.0162,4.0866,4.0083,4.0188,14377959.0],["2003-03-12",4.0162,4.0892,3.9901,4.0605,18771830.0],["2003-03-13",4.0944,4.0944,3.698,3.9118,88386078.0],["2003-03-14",4.0057,4.1387,3.951,4.084,36434292.0],["2003-03-17",4.063,4.3513,4.063,4.2989,31725755.0],["2003-03-18",4.3408,4.4038,4.2884,4.388,19856975.0],["2003-03-19",4.388,4.4955,4.3513,4.4457,26460113.0],["2003-03-20",4.4457,4.5453,4.3802,4.5007,20889273.0],["2003-03-21",4.6659,4.6659,4.5296,4.5899,29400443.0],["2003-03-24",4.5191,4.5191,4.2858,4.3382,21352354.0],["2003-03-25",4.2806,4.3775,4.1521,4.3277,37313771.0],["2003-03-26",4.3277,4.3749,4.2701,4.3461,20834223.0],["2003-03-27",4.2727,4.3906,4.2465,4.3094,21107711.0],["2003-03-28",4.3094,4.333,4.2386,4.2596,15671634.0],["2003-03-31",4.1285,4.4142,4.063,4.0761,29965477.0],["2003-04-01",4.1154,4.1652,4.0577,4.0944,19031005.0],["2003-04-02",4.1469,4.236,4.1469,4.1914,27881063.0],["2003-04-03",4.2465,4.3382,4.2098,4.2884,18615488.0],["2003-04-04",4.3487,4.3566,4.236,4.2753,24554942.0],["2003-04-07",4.3828,4.4405,4.2412,4.2491,22096850.0],["2003-04-08",4.1783,4.2229,4.0892,4.1285,22847512.0],["2003-04-09",4.1285,4.1311,4.0079,4.0263,26854271.0],["2003-04-10",4.0263,4.1154,3.9948,4.0813,19323651.0],["2003-04-11",4.1809,4.1941,3.9843,4.0106,27055754.0],["2003-04-14",4.0394,4.1731,4.0237,4.1652,17671270.0],["2003-04-15",4.0001,4.1049,4.0001,4.0813,29684722.0],["2003-04-16",4.0656,4.1967,4.0577,4.0866,27224427.0],["2003-04-17",4.0787,4.1154,3.9843,4.0106,34812739.0],["2003-04-21",4.021,4.0604,3.9975,4.0368,18405857.0],["2003-04-22",4.0368,4.1967,4.0001,4.1495,30185456.0],["2003-04-23",4.1416,4.2465,4.1154,4.2124,30476781.0],["2003-04-24",4.1809,4.1888,4.1049,4.1416,26068817.0],["2003-04-25",4.1416,4.1941,4.0892,4.1547,27411377.0],["2003-04-28",4.1285,4.257,4.0892,4.2229,25680825.0],["2003-04-29",4.2884,4.3566,4.2229,4.3251,24516848.0],["2003-04-30",4.2596,4.312,4.2386,4.2727,23019488.0],["2003-05-01",4.2727,4.3618,4.2491,4.3382,20047448.0],["2003-05-02",4.3146,4.4247,4.2884,4.3644,24007305.0],["2003-05-05",4.388,4.4798,4.3775,4.4038,23151388.0],["2003-05-06",4.4169,4.6108,4.4064,4.5427,30772950.0],["2003-05-07",4.4771,4.5951,4.4693,4.5138,19773299.0],["2003-05-08",4.5086,4.5086,4.4273,4.4798,18173106.0],["2003-05-09",4.5086,4.5532,4.485,4.5453,17215456.0],["2003-05-12",4.5453,4.6004,4.5217,4.5637,24613075.0],["2003-05-13",4.5637,4.5637,4.4955,4.5296,18410922.0],["2003-05-14",4.5427,4.5872,4.5243,4.5663,18768527.0],["2003-05-15",4.6266,4.6869,4.5558,4.6213,22597144.0],["2003-05-16",4.7838,4.7838,4.5872,4.7052,37217764.0],["2003-05-19",4.6397,4.6397,4.3854,4.4247,31760547.0],["2003-05-20",4.4483,4.5715,4.4169,4.4693,33922691.0],["2003-05-21",4.8101,4.8494,4.6737,4.7026,74887598.0],["2003-05-22",4.7131,4.8468,4.6842,4.8389,46520773.0],["2003-05-23",4.8232,4.8494,4.7838,4.8468,20363656.0],["2003-05-27",4.8179,4.9254,4.7498,4.8966,28004596.0],["2003-05-28",4.9254,5.1744,4.8808,5.08,40626900.0],["2003-05-29",5.0302,5.1377,4.9647,4.9962,23683391.0],["2003-05-30",4.9988,5.1246,4.9988,5.1115,24460036.0],["2003-06-02",5.1901,5.3998,5.1692,5.2557,46646067.0],["2003-06-03",5.1901,5.3081,5.1901,5.2609,32549303.0],["2003-06-04",5.2583,5.5728,5.2583,5.5152,51497513.0],["2003-06-05",5.5021,5.7406,5.4261,5.7406,45567307.0],["2003-06-06",5.8192,5.9765,5.7432,5.7747,48601663.0],["2003-06-09",5.6358,5.7799,5.6017,5.6436,25544741.0],["2003-06-10",5.6882,5.7275,5.5938,5.6672,21784606.0],["2003-06-11",5.5178,5.5781,5.4916,5.5571,41168372.0],["2003-06-12",5.6227,5.6358,5.4837,5.5676,25307146.0],["2003-06-13",5.5047,5.6095,5.3894,5.5021,17446226.0],["2003-06-16",5.5258,5.631,5.4758,5.6257,17739312.0],["2003-06-17",5.6705,5.7047,5.5784,5.6942,22856540.0],["2003-06-18",5.7099,5.802,5.6705,5.781,25393244.0],["2003-06-19",5.802,5.8547,5.6547,5.6836,20351985.0],["2003-06-20",5.7599,5.7836,5.6573,5.7099,30117855.0],["2003-06-23",5.7099,5.7284,5.5363,5.6231,16985567.0],["2003-06-24",5.46,5.5915,5.46,5.5547,24929503.0],["2003-06-25",5.5389,5.6573,5.4626,5.4731,38337701.0],["2003-06-26",5.4468,5.7889,5.3416,5.6047,21627383.0],["2003-06-27",5.6284,5.6705,5.4731,5.4968,23384359.0],["2003-06-30",5.5705,5.6547,5.5494,5.6047,43027520.0],["2003-07-01",5.6047,5.6047,5.4889,5.5731,24565732.0],["2003-07-02",5.6047,5.6915,5.5679,5.6731,28523387.0],["2003-07-03",5.5258,5.6652,5.5258,5.6047,11730274.0],["2003-07-07",5.7336,5.8152,5.6573,5.802,31715846.0],["2003-07-08",5.802,5.8678,5.7547,5.8178,31689422.0],["2003-07-09",5.8547,6.0915,5.8178,6.0336,43007482.0],["2003-07-10",5.9336,5.9547,5.6942,5.802,35087769.0],["2003-07-11",5.7099,6.0152,5.7099,6.0152,33305690.0],["2003-07-14",6.0783,6.2362,6.0757,6.1888,34217318.0],["2003-07-15",6.1862,6.2362,5.9783,6.0257,28508854.0],["2003-07-16",6.1546,6.1967,5.9257,5.9731,22292608.0],["2003-07-17",5.852,5.9047,5.6968,5.7389,22559710.0],["2003-07-18",5.8152,5.9994,5.7336,5.9336,29366533.0],["2003-07-21",5.802,5.8362,5.6731,5.7442,26286375.0],["2003-07-22",5.7889,5.8152,5.7099,5.781,25360434.0],["2003-07-23",5.7889,5.8231,5.631,5.8231,18693879.0],["2003-07-24",5.7889,5.8073,5.3679,5.5521,25164896.0],["2003-07-25",5.5547,5.6468,5.2021,5.631,24848249.0],["2003-07-28",5.631,5.6994,5.5547,5.6257,19133618.0],["2003-07-29",5.6257,5.7284,5.5915,5.5968,22228089.0],["2003-07-30",5.6073,5.6284,5.5258,5.531,21073580.0],["2003-07-31",5.6047,5.7257,5.5258,5.5705,25512812.0],["2003-08-01",5.5258,5.6573,5.5179,5.5179,20941681.0],["2003-08-04",5.5652,5.5757,5.4073,5.4731,17667747.0],["2003-08-05",5.4758,5.4863,5.2363,5.2547,29893251.0],["2003-08-06",5.2468,5.2679,5.0258,5.2337,33918287.0],["2003-08-07",5.1179,5.21,5.0416,5.0811,37993748.0],["2003-08-08",5.1705,5.2863,5.1126,5.2837,22402928.0],["2003-08-11",5.2363,5.2731,5.2153,5.2521,17959292.0],["2003-08-12",5.2626,5.5231,5.2574,5.5126,28463933.0],["2003-08-13",5.5836,5.6178,5.4994,5.5389,22510385.0],["2003-08-14",5.5784,5.6178,5.5179,5.5652,17706502.0],["2003-08-15",5.6284,5.7336,5.5652,5.631,13980718.0],["2003-08-18",5.6415,5.8678,5.6389,5.8231,25748206.0],["2003-08-19",5.9205,6.2888,5.7389,5.8178,25743142.0],["2003-08-20",5.26,5.3021,5.1311,5.21,112994309.0],["2003-08-21",5.2626,5.2626,5.1311,5.2205,62094418.0],["2003-08-22",5.3126,5.3284,5.1074,5.1179,40808785.0],["2003-08-25",5.1047,5.1837,5.0784,5.1047,22532405.0],["2003-08-26",5.0784,5.1574,5.0784,5.1521,23060885.0],["2003-08-27",5.1547,5.1653,5.1179,5.1363,17946961.0],["2003-08-28",5.1705,5.21,5.1179,5.2021,18439768.0],["2003-08-29",5.1784,5.2837,5.1653,5.2442,21406523.0],["2003-09-02",5.2889,5.3442,5.2758,5.3152,23274700.0],["2003-09-03",5.3416,5.4731,5.3231,5.431,32750566.0],["2003-09-04",5.4494,5.4942,5.4179,5.4679,18033279.0],["2003-09-05",5.4047,5.4573,5.3152,5.3231,29878938.0],["2003-09-08",5.3389,5.4337,5.3205,5.3942,24580045.0],["2003-09-09",5.3731,5.4731,5.3547,5.3837,23571970.0],["2003-09-10",5.3179,5.3389,5.2416,5.2784,22485943.0],["2003-09-11",5.3021,5.3679,5.2363,5.31,26081589.0],["2003-09-12",5.26,5.2995,5.2363,5.2837,13630600.0],["2003-09-15",5.2335,5.2784,5.2282,5.2388,24235873.0],["2003-09-16",5.2573,5.4158,5.244,5.3893,26538064.0],["2003-09-17",5.3893,5.4792,5.3312,5.3788,26378419.0],["2003-09-18",5.3893,5.5505,5.3867,5.5399,33728034.0],["2003-09-19",5.5399,5.6509,5.5241,5.5875,34921078.0],["2003-09-22",5.5082,5.5135,5.3444,5.3629,25916219.0],["2003-09-23",5.4105,5.4184,5.3127,5.3893,21517724.0],["2003-09-24",5.3312,5.3418,5.2599,5.2731,39582051.0],["2003-09-25",5.2625,5.2731,5.0882,5.0882,35725028.0],["2003-09-26",5.112,5.1727,5.0855,5.1252,31327193.0],["2003-09-29",5.1278,5.1991,5.0882,5.1833,24264719.0],["2003-09-30",5.1833,5.1833,5.0459,5.1146,28423196.0],["2003-10-01",5.1304,5.2625,5.1304,5.178,27099353.0],["2003-10-02",5.2176,5.2467,5.1357,5.1569,23072776.0],["2003-10-03",5.289,5.4712,5.2546,5.3629,34494110.0],["2003-10-06",5.4158,5.4527,5.3867,5.4105,12950182.0],["2003-10-07",5.4105,5.4527,5.3233,5.3788,23532994.0],["2003-10-08",5.4026,5.4422,5.3207,5.3497,33962107.0],["2003-10-09",5.421,5.6826,5.421,5.5584,49400329.0],["2003-10-10",5.5769,5.6113,5.5241,5.5611,20057137.0],["2003-10-13",5.5822,5.6535,5.5743,5.6113,16787167.0],["2003-10-14",5.6298,5.6535,5.5743,5.6509,15572764.0],["2003-10-15",5.7196,5.812,5.6747,5.7909,37302100.0],["2003-10-16",5.6535,5.7724,5.5611,5.6192,34369036.0],["2003-10-17",5.68,5.6958,5.5188,5.5346,25103461.0],["2003-10-20",5.5822,5.6773,5.5822,5.672,21038789.0],["2003-10-21",5.6799,5.7777,5.6799,5.7354,28155653.0],["2003-10-22",5.643,5.672,5.606,5.6218,17097869.0],["2003-10-23",5.5637,5.6086,5.5082,5.5479,16515661.0],["2003-10-24",5.4316,5.495,5.3365,5.4078,25534612.0],["2003-10-27",5.5029,5.5875,5.4977,5.5479,24077108.0],["2003-10-28",5.6113,5.7592,5.5611,5.7196,31787852.0],["2003-10-29",5.7196,5.7962,5.6667,5.7645,23225375.0],["2003-10-30",5.8068,5.9071,5.7803,5.8332,33864118.0],["2003-10-31",5.8252,5.9362,5.812,5.8939,21933682.0],["2003-11-03",5.8939,6.026,5.8913,5.997,26319625.0],["2003-11-04",6.0789,6.0974,6.0155,6.0709,30880187.0],["2003-11-05",6.0683,6.1159,5.9996,6.1026,25999234.0],["2003-11-06",6.0657,6.2083,6.0366,6.203,24502315.0],["2003-11-07",6.2215,6.2612,6.0551,6.0762,24394196.0],["2003-11-10",5.8781,5.9864,5.7909,5.8147,33143183.0],["2003-11-11",5.8147,5.8649,5.7407,5.8517,20939699.0],["2003-11-12",5.7988,5.8939,5.7856,5.8834,19194834.0],["2003-11-13",5.8385,5.9389,5.8094,5.9045,20924065.0],["2003-11-14",5.9177,5.9468,5.7988,5.8358,25311329.0],["2003-11-17",5.7513,5.8252,5.7196,5.812,15477858.0],["2003-11-18",5.8385,5.8834,5.7064,5.7196,19971700.0],["2003-11-19",5.7222,5.8939,5.7222,5.8675,35031178.0],["2003-11-20",6.0049,6.0102,5.7011,5.7037,56809398.0],["2003-11-21",5.7169,5.7566,5.5479,5.6218,33475244.0],["2003-11-24",5.6932,5.8015,5.6773,5.7856,24220238.0],["2003-11-25",5.7592,5.8252,5.6852,5.7222,29620864.0],["2003-11-26",5.7856,5.8147,5.7064,5.7751,16593171.0],["2003-11-28",5.7803,5.8147,5.7222,5.7434,13416125.0],["2003-12-01",5.7592,5.8173,5.7275,5.7698,29120789.0],["2003-12-02",5.7803,5.9706,5.7698,5.9309,34803271.0],["2003-12-03",5.9573,6.0049,5.8781,5.9204,26322928.0],["2003-12-04",5.9045,6.0023,5.9045,5.9706,20185514.0],["2003-12-05",5.8781,5.9124,5.7856,5.8411,24448145.0],["2003-12-08",5.82,5.9441,5.8173,5.9388,20555230.0],["2003-12-09",6.0551,6.0551,5.7803,5.8015,35503507.0],["2003-12-10",5.8517,5.8781,5.7671,5.812,32853179.0],["2003-12-11",5.812,5.9019,5.7988,5.8649,29659619.0],["2003-12-12",5.9177,5.9283,5.8622,5.8939,21794295.0],["2003-12-15",5.9655,5.992,5.833,5.8356,22867330.0],["2003-12-16",5.9019,5.939,5.8436,5.8621,21724051.0],["2003-12-17",5.8621,5.8701,5.8064,5.8224,22389496.0],["2003-12-18",5.8462,5.9019,5.8462,5.8939,23084447.0],["2003-12-19",5.8409,5.8886,5.825,5.8807,30989186.0],["2003-12-22",5.8595,5.886,5.8303,5.886,16222574.0],["2003-12-23",5.886,6.0186,5.886,6.0079,23531893.0],["2003-12-24",6.0106,6.0424,5.9629,6.0186,8226672.0],["2003-12-26",5.992,6.0132,5.9417,5.992,6283407.0],["2003-12-29",5.9973,6.0848,5.9947,6.0795,17241660.0],["2003-12-30",5.9973,6.0848,5.9973,6.0795,15390218.0],["2003-12-31",6.0451,6.0954,6.0451,6.0901,13727268.0],["2004-01-02",6.0954,6.167,6.061,6.1405,20843251.0],["2004-01-05",6.1962,6.2837,6.167,6.2757,24475230.0],["2004-01-06",6.2307,6.3314,6.2041,6.3022,24513765.0],["2004-01-07",6.3022,6.3288,6.1776,6.1935,40717182.0],["2004-01-08",6.2439,6.5621,6.2121,6.5462,48804908.0],["2004-01-09",6.4825,6.5435,6.3738,6.4056,30494617.0],["2004-01-12",6.4162,6.5727,6.4083,6.5435,21789671.0],["2004-01-13",6.5488,6.5594,6.3367,6.4322,23653223.0],["2004-01-14",6.5011,6.5647,6.4666,6.5488,23173628.0],["2004-01-15",6.6284,6.8405,6.6204,6.7079,50162881.0],["2004-01-16",6.806,6.814,6.6973,6.7662,33197132.0],["2004-01-20",6.8086,6.814,6.6469,6.6469,21082388.0],["2004-01-21",6.6098,6.7185,6.5753,6.692,24144930.0],["2004-01-22",6.7344,6.8352,6.6999,6.7583,26406384.0],["2004-01-23",6.7742,6.798,6.6496,6.7079,16484833.0],["2004-01-26",6.7079,6.9359,6.7079,6.9253,26362784.0],["2004-01-27",6.8855,6.9677,6.7715,6.7927,24774041.0],["2004-01-28",6.8033,6.8776,6.3738,6.4375,47882490.0],["2004-01-29",6.5356,6.5594,6.3235,6.4375,44588078.0],["2004-01-30",6.3765,6.403,6.2863,6.3075,29653013.0],["2004-02-02",6.3394,6.4984,6.2625,6.3897,27420185.0],["2004-02-03",6.3897,6.3897,6.3102,6.3394,20918119.0],["2004-02-04",6.2598,6.2678,6.114,6.1485,32646412.0],["2004-02-05",6.1485,6.2174,6.0822,6.1803,19762289.0],["2004-02-06",6.167,6.3075,6.167,6.3049,23221852.0],["2004-02-09",6.3367,6.3897,6.2678,6.2996,17663123.0],["2004-02-10",6.2969,6.4163,6.2969,6.395,19206725.0],["2004-02-11",6.4772,6.6284,6.281,6.3208,50120162.0],["2004-02-12",6.3632,6.3632,6.0742,6.0742,62592070.0],["2004-02-13",6.1909,6.2041,6.0981,6.1007,34504900.0],["2004-02-17",6.1909,6.2519,6.1564,6.2015,21768311.0],["2004-02-18",6.2678,6.289,6.2174,6.2333,23229999.0],["2004-02-19",6.3288,6.4401,6.3128,6.3261,44867291.0],["2004-02-20",6.2837,6.3261,6.0848,6.1326,47722405.0],["2004-02-23",6.1909,6.1909,6.0159,6.0742,26862198.0],["2004-02-24",6.0318,6.0424,5.9019,5.9655,41243020.0],["2004-02-25",6.0185,6.0663,5.9761,6.0318,28358677.0],["2004-02-26",6.0318,6.1988,6.0132,6.1564,24485359.0],["2004-02-27",6.1803,6.2015,5.9788,6.0212,27990503.0],["2004-03-01",6.0716,6.114,5.9973,6.0981,20181110.0],["2004-03-02",6.1511,6.1511,6.0504,6.0583,21054203.0],["2004-03-03",6.0477,6.0954,5.9841,6.0901,17269185.0],["2004-03-04",6.0716,6.0875,6.0186,6.053,15737694.0],["2004-03-05",6.0,6.0716,5.9523,6.0292,21262292.0],["2004-03-08",6.0318,6.0901,6.0026,6.0079,20380171.0],["2004-03-09",6.0292,6.0292,5.886,5.9231,26546431.0],["2004-03-10",5.8754,5.9867,5.8595,5.9151,23978459.0],["2004-03-11",5.8595,6.0026,5.8356,5.8383,29370716.0],["2004-03-12",5.939,5.9655,5.8674,5.9284,21095380.0],["2004-03-15",5.9231,5.9231,5.7475,5.7767,24916951.0],["2004-03-16",5.8087,5.8406,5.7076,5.798,22281377.0],["2004-03-17",5.8007,5.9071,5.798,5.8858,25312210.0],["2004-03-18",5.8326,5.9098,5.806,5.8725,20672376.0],["2004-03-19",5.8752,5.9124,5.7395,5.7554,22960694.0],["2004-03-22",5.6464,5.7049,5.6038,5.6889,25480003.0],["2004-03-23",5.7076,5.7927,5.6916,5.6916,20354187.0],["2004-03-24",5.7022,5.8273,5.673,5.7528,18016103.0],["2004-03-25",5.8273,5.9949,5.8193,5.947,20488729.0],["2004-03-26",5.9124,5.9923,5.8805,5.9497,16709877.0],["2004-03-29",6.1067,6.2371,6.1014,6.1652,30784841.0],["2004-03-30",6.1652,6.1652,6.0561,6.1546,32297174.0],["2004-03-31",6.1466,6.1493,6.0694,6.0774,38865961.0],["2004-04-01",6.1067,6.1599,6.0827,6.1014,23039306.0],["2004-04-02",6.1865,6.2264,6.1067,6.1413,27750044.0],["2004-04-05",6.1626,6.3196,6.1626,6.2903,21885017.0],["2004-04-06",6.253,6.285,6.1812,6.2131,16955400.0],["2004-04-07",6.1599,6.1972,6.0109,6.1519,28827703.0],["2004-04-08",6.2105,6.2264,6.0641,6.0854,19245040.0],["2004-04-12",6.0854,6.12,5.9923,6.0215,18382076.0],["2004-04-13",6.0215,6.0269,5.8965,5.9204,28678848.0],["2004-04-14",5.8592,5.9071,5.8379,5.8512,23001872.0],["2004-04-15",5.8672,5.8885,5.7634,5.8246,22594942.0],["2004-04-16",5.8246,5.8539,5.7076,5.8539,28174370.0],["2004-04-19",5.8087,5.8273,5.7262,5.7794,18637728.0],["2004-04-20",5.7741,5.798,5.6277,5.6304,23616890.0],["2004-04-21",5.6091,5.6916,5.5266,5.673,30455422.0],["2004-04-22",5.6676,5.8459,5.6357,5.8033,25293713.0],["2004-04-23",5.814,5.8539,5.6464,5.7661,25477140.0],["2004-04-26",5.7661,5.7954,5.6889,5.7661,19432210.0],["2004-04-27",5.7475,5.7741,5.6464,5.657,22380247.0],["2004-04-28",5.6011,5.6224,5.4973,5.508,26975161.0],["2004-04-29",5.5452,5.5718,5.3217,5.3856,30234121.0],["2004-04-30",5.367,5.3909,5.2366,5.2419,29170114.0],["2004-05-03",5.3084,5.335,5.2206,5.2286,29736248.0],["2004-05-04",5.2845,5.343,5.2685,5.2898,34942877.0],["2004-05-05",5.3217,5.4122,5.2951,5.3217,27580050.0],["2004-05-06",5.2658,5.3191,5.2552,5.2632,29203364.0],["2004-05-07",5.2685,5.3856,5.2579,5.3217,36548576.0],["2004-05-10",5.2818,5.3058,5.202,5.3004,31115361.0],["2004-05-11",5.335,5.3803,5.2951,5.351,24761490.0],["2004-05-12",5.2818,5.3696,5.2552,5.351,24265159.0],["2004-05-13",5.3004,5.4415,5.2845,5.3297,23841935.0],["2004-05-14",5.3191,5.327,5.1887,5.218,33484273.0],["2004-05-17",5.1301,5.2419,5.1115,5.1887,19353158.0],["2004-05-18",5.2392,5.3164,5.2153,5.2765,21494603.0],["2004-05-19",5.641,5.6783,5.4681,5.4681,72405063.0],["2004-05-20",5.5027,5.5665,5.4814,5.516,22668489.0],["2004-05-21",5.5585,5.5852,5.4761,5.5399,19421860.0],["2004-05-24",5.5612,5.5852,5.4601,5.5186,21780422.0],["2004-05-25",5.5293,5.6064,5.4787,5.5931,17923179.0],["2004-05-26",5.5878,5.673,5.5745,5.6543,15496575.0],["2004-05-27",5.7129,5.7209,5.6011,5.6251,17194097.0],["2004-05-28",5.6809,5.6942,5.6091,5.6517,21682213.0],["2004-06-01",5.6517,5.6676,5.6038,5.633,22025945.0],["2004-06-02",5.6464,5.6809,5.6091,5.6703,14787971.0],["2004-06-03",5.6224,5.6623,5.6011,5.6197,14530778.0],["2004-06-04",5.6331,5.6996,5.6304,5.657,19243718.0],["2004-06-07",5.7129,5.7714,5.6969,5.7634,17911288.0],["2004-06-08",5.7209,5.8539,5.7182,5.8539,23507011.0],["2004-06-09",5.8539,5.9018,5.806,5.8326,31982288.0],["2004-06-10",5.8326,5.8406,5.7235,5.7874,18417088.0],["2004-06-14",5.7153,5.8087,5.7153,5.766,19630610.0],["2004-06-15",5.7927,5.8755,5.75,5.7954,15778211.0],["2004-06-16",5.774,5.774,5.7206,5.742,16747311.0],["2004-06-17",5.6886,5.7126,5.5711,5.6325,20403732.0],["2004-06-18",5.6084,5.6191,5.531,5.5871,21368648.0],["2004-06-21",5.5657,5.6191,5.5497,5.5524,21394412.0],["2004-06-22",5.5417,5.6004,5.539,5.5791,20582314.0],["2004-06-23",5.5657,5.6806,5.523,5.6432,24520591.0],["2004-06-24",5.6325,5.6832,5.5978,5.6138,23451961.0],["2004-06-25",5.5978,5.6405,5.5337,5.5577,24245121.0],["2004-06-28",5.5764,5.6752,5.5764,5.6031,24496810.0],["2004-06-29",5.5871,5.6485,5.5817,5.6351,17808455.0],["2004-06-30",5.5951,5.6619,5.5924,5.6351,18590605.0],["2004-07-01",5.5684,5.5711,5.4348,5.4963,24226844.0],["2004-07-02",5.4963,5.5016,5.4001,5.4509,13257581.0],["2004-07-06",5.3948,5.4081,5.32,5.3521,21305011.0],["2004-07-07",5.344,5.4963,5.3414,5.4108,19229405.0],["2004-07-08",5.3681,5.4215,5.32,5.3387,15573865.0],["2004-07-09",5.3547,5.4081,5.3467,5.3761,17052728.0],["2004-07-12",5.3414,5.3894,5.328,5.3708,16195710.0],["2004-07-13",5.3975,5.4722,5.3868,5.4081,14001197.0],["2004-07-14",5.328,5.3547,5.2799,5.3147,25288869.0],["2004-07-15",5.304,5.344,5.2159,5.2479,24262957.0],["2004-07-16",5.2666,5.3307,5.2292,5.2452,18078200.0],["2004-07-19",5.2078,5.3173,5.1998,5.2746,17398442.0],["2004-07-20",5.2559,5.4081,5.2479,5.3414,18476982.0],["2004-07-21",5.4028,5.4028,5.2532,5.2586,16546709.0],["2004-07-22",5.2105,5.3414,5.2105,5.3307,16076582.0],["2004-07-23",5.3334,5.3334,5.2159,5.2292,14214791.0],["2004-07-26",5.2319,5.288,5.1918,5.2693,16246796.0],["2004-07-27",5.2666,5.3708,5.2452,5.3414,16158937.0],["2004-07-28",5.2773,5.3387,5.2132,5.3227,14234389.0],["2004-07-29",5.3894,5.4509,5.3681,5.3975,15395283.0],["2004-07-30",5.4001,5.4375,5.3414,5.3814,15434479.0],["2004-08-02",5.2746,5.4429,5.2746,5.4402,15768302.0],["2004-08-03",5.4188,5.4295,5.3841,5.4081,16355575.0],["2004-08-04",5.3681,5.4883,5.3654,5.4589,15386475.0],["2004-08-05",5.4776,5.5203,5.4482,5.4749,20577250.0],["2004-08-06",5.4135,5.4135,5.2799,5.3147,19982269.0],["2004-08-09",5.2906,5.3681,5.288,5.3093,13210679.0],["2004-08-10",5.3521,5.3948,5.2933,5.328,14707598.0],["2004-08-11",5.3254,5.3254,5.1117,5.2132,23939924.0],["2004-08-12",4.5695,4.5695,4.2945,4.5268,178324346.0],["2004-08-13",4.5215,4.5241,4.3746,4.4066,60167228.0],["2004-08-16",4.4146,4.5161,4.4093,4.5135,40570088.0],["2004-08-17",4.5135,4.5535,4.4894,4.5135,30986104.0],["2004-08-18",4.4681,4.7565,4.4681,4.6817,37767823.0],["2004-08-19",4.6764,4.7779,4.6737,4.7298,29284838.0],["2004-08-20",4.7298,4.8473,4.7271,4.8366,30150004.0],["2004-08-23",4.7271,4.8553,4.7271,4.7752,21236308.0],["2004-08-24",4.7752,4.8179,4.6897,4.7218,27089004.0],["2004-08-25",4.7378,4.866,4.7271,4.8339,24413134.0],["2004-08-26",4.8259,4.8874,4.8259,4.858,15746062.0],["2004-08-27",4.858,4.898,4.858,4.8767,13624435.0],["2004-08-30",4.8393,4.8767,4.7779,4.7859,18984983.0],["2004-08-31",4.7725,4.7912,4.7164,4.7779,15743860.0],["2004-09-01",4.7672,4.7992,4.7405,4.7859,17855357.0],["2004-09-02",4.7725,4.8179,4.7538,4.8126,13442770.0],["2004-09-03",4.7405,4.7538,4.6951,4.7271,27929507.0],["2004-09-07",4.7538,4.8099,4.7538,4.8046,18418849.0],["2004-09-08",4.7565,4.8152,4.7565,4.7912,23315437.0],["2004-09-09",4.7885,4.898,4.7805,4.8393,20783577.0],["2004-09-10",4.8393,4.9301,4.8393,4.8847,16162460.0],["2004-09-13",4.9249,5.0269,4.9115,4.992,20575928.0],["2004-09-14",4.9517,4.9759,4.9357,4.9357,22020661.0],["2004-09-15",4.9383,4.9464,4.8605,4.9035,21508916.0],["2004-09-16",4.8847,4.9249,4.882,4.8874,14868124.0],["2004-09-17",4.8981,4.9088,4.8418,4.8579,27237859.0],["2004-09-20",4.8659,5.0134,4.8659,4.9383,24061474.0],["2004-09-21",4.9759,5.0349,4.9705,5.0161,19715827.0],["2004-09-22",4.9947,5.0403,4.9893,4.9947,21188745.0],["2004-09-23",5.0,5.0912,5.0,5.0537,19927880.0],["2004-09-24",5.0537,5.0778,4.9705,4.9839,25388840.0],["2004-09-27",4.9222,4.9866,4.8954,4.9357,21960766.0],["2004-09-28",4.9249,4.9517,4.8498,4.8927,20059119.0],["2004-09-29",4.8927,4.9678,4.8579,4.9678,18757737.0],["2004-09-30",4.9678,5.0966,4.9625,5.0295,24156380.0],["2004-10-01",5.059,5.1824,5.059,5.1288,18845377.0],["2004-10-04",5.1288,5.2173,5.0993,5.1127,21491300.0],["2004-10-05",5.0108,5.0993,4.9973,5.0912,23823438.0],["2004-10-06",5.0698,5.1476,5.0537,5.1449,15036797.0],["2004-10-07",5.0966,5.1368,5.0617,5.1046,17612036.0],["2004-10-08",5.0778,5.0966,4.9303,4.9786,19524473.0],["2004-10-11",4.9571,5.0242,4.9303,5.0,11291856.0],["2004-10-12",4.9491,5.0134,4.882,4.9705,18677144.0],["2004-10-13",5.0295,5.0939,5.0027,5.0698,24834596.0],["2004-10-14",4.9383,5.0295,4.8847,4.9303,26052963.0],["2004-10-15",4.9303,4.9705,4.882,4.8847,22021982.0],["2004-10-18",4.882,4.9169,4.8418,4.8954,26480371.0],["2004-10-19",4.9115,4.9598,4.882,4.8927,22189774.0],["2004-10-20",4.8552,4.8981,4.8203,4.8901,21393091.0],["2004-10-21",4.8793,4.9598,4.8632,4.9249,16564105.0],["2004-10-22",4.8901,4.9249,4.8096,4.8123,17749221.0],["2004-10-25",4.7479,4.8391,4.7425,4.8042,15702242.0],["2004-10-26",4.8284,4.8525,4.7184,4.7908,28635689.0],["2004-10-27",4.8015,4.9786,4.7935,4.9491,25723984.0],["2004-10-28",4.9088,4.9786,4.9035,4.9598,17538049.0],["2004-10-29",4.9115,5.0108,4.9115,5.0054,23023672.0],["2004-11-01",4.9813,5.0725,4.9625,5.0322,19001278.0],["2004-11-02",5.0349,5.1798,4.9786,5.0966,21153733.0],["2004-11-03",5.1985,5.2254,5.0859,5.0966,22749082.0],["2004-11-04",5.0966,5.2549,5.0832,5.2388,20218103.0],["2004-11-05",5.3031,5.3541,5.2629,5.2817,23002092.0],["2004-11-08",5.2575,5.3407,5.2575,5.3139,17762653.0],["2004-11-09",5.3273,5.3648,5.2844,5.2844,20612041.0],["2004-11-10",5.2361,5.2522,5.0778,5.0886,35397590.0],["2004-11-11",5.0725,5.228,5.0564,5.1637,26767292.0],["2004-11-12",5.1663,5.2173,5.0966,5.1878,33192728.0],["2004-11-15",5.1771,5.2307,5.1637,5.2093,27909469.0],["2004-11-16",5.1905,5.3112,5.1449,5.279,36841662.0],["2004-11-17",5.7028,5.7189,5.3702,5.4185,85922260.0],["2004-11-18",5.4158,5.4641,5.3836,5.4346,27222225.0],["2004-11-19",5.4319,5.456,5.3863,5.3863,22690509.0],["2004-11-22",5.3675,5.4265,5.3514,5.4185,22079014.0],["2004-11-23",5.3943,5.4319,5.3622,5.4078,17963035.0],["2004-11-24",5.3997,5.4319,5.3729,5.4024,12820484.0],["2004-11-26",5.3836,5.4104,5.3836,5.4104,5252871.0],["2004-11-29",5.397,5.4319,5.3353,5.3917,17941235.0],["2004-11-30",5.3595,5.3836,5.3327,5.3648,17202905.0],["2004-12-01",5.389,5.507,5.3648,5.5043,21633769.0],["2004-12-02",5.4721,5.5526,5.4668,5.5177,17192996.0],["2004-12-03",5.5687,5.6358,5.558,5.6304,30396628.0],["2004-12-06",5.5902,5.7565,5.5687,5.7216,27499897.0],["2004-12-07",5.6867,5.7887,5.6411,5.6545,27926204.0],["2004-12-08",5.676,5.6867,5.617,5.6384,23484330.0],["2004-12-09",5.6867,5.6867,5.4775,5.5982,25518097.0],["2004-12-10",5.6116,5.6411,5.499,5.5821,17355944.0],["2004-12-13",5.6225,5.636,5.4771,5.574,16194609.0],["2004-12-14",5.5875,5.601,5.5336,5.5471,16975658.0],["2004-12-15",5.5283,5.5821,5.5202,5.5767,24322411.0],["2004-12-16",5.5363,5.671,5.5283,5.6683,27887229.0],["2004-12-17",5.6683,5.6791,5.5956,5.6441,34528021.0],["2004-12-20",5.644,5.7006,5.6306,5.6494,16230281.0],["2004-12-21",5.6494,5.7194,5.6467,5.7114,19343689.0],["2004-12-22",5.7006,5.7194,5.6548,5.7114,14901154.0],["2004-12-23",5.6871,5.7141,5.6548,5.671,9432487.0],["2004-12-27",5.6306,5.7114,5.6037,5.6791,13751490.0],["2004-12-28",5.6656,5.7221,5.636,5.7168,12162527.0],["2004-12-29",5.6791,5.7248,5.6656,5.7087,12202603.0],["2004-12-30",5.6925,5.7141,5.6818,5.6898,9024677.0],["2004-12-31",5.6898,5.7087,5.636,5.6467,11881552.0],["2005-01-03",5.6871,5.7221,5.6521,5.6683,18188740.0],["2005-01-04",5.6683,5.6979,5.5417,5.6306,20448433.0],["2005-01-05",5.6144,5.6952,5.6037,5.6548,25067788.0],["2005-01-06",5.6656,5.6979,5.6064,5.6441,19883620.0],["2005-01-07",5.6414,5.6548,5.5929,5.6117,30230818.0],["2005-01-10",5.5713,5.6171,5.5444,5.6037,18342440.0],["2005-01-11",5.4663,5.469,5.2509,5.399,46168013.0],["2005-01-12",5.399,5.4259,5.2859,5.3963,27833500.0],["2005-01-13",5.4017,5.4636,5.3613,5.3721,21799139.0],["2005-01-14",5.3667,5.4205,5.329,5.4044,21118281.0],["2005-01-18",5.3936,5.539,5.3775,5.5013,31857875.0],["2005-01-19",5.5013,5.5175,5.4529,5.4609,18587082.0],["2005-01-20",5.364,5.469,5.3613,5.3909,19998564.0],["2005-01-21",5.3667,5.4394,5.3667,5.3829,24270004.0],["2005-01-24",5.3721,5.4367,5.3398,5.3559,24905281.0],["2005-01-25",5.3721,5.3802,5.2859,5.294,25210918.0],["2005-01-26",5.3021,5.3344,5.2482,5.2751,26468260.0],["2005-01-27",5.2724,5.3075,5.189,5.2482,23593329.0],["2005-01-28",5.224,5.2455,5.0866,5.2078,40191785.0],["2005-01-31",5.2294,5.3236,5.2267,5.2751,20895439.0],["2005-02-01",5.3048,5.4232,5.2967,5.3371,20330626.0],["2005-02-02",5.329,5.3398,5.2671,5.2698,17305958.0],["2005-02-03",5.3182,5.4663,5.3048,5.3586,20923184.0],["2005-02-04",5.3371,5.5229,5.3344,5.5067,20447111.0],["2005-02-07",5.5067,5.5256,5.4663,5.4852,12264479.0],["2005-02-08",5.4717,5.504,5.4179,5.4232,17948722.0],["2005-02-09",5.951,5.9941,5.6602,5.7975,224995956.0],["2005-02-10",5.7087,5.8002,5.6656,5.7841,57506992.0],["2005-02-11",5.7221,5.7895,5.7087,5.7356,37891135.0],["2005-02-14",5.6414,5.6817,5.5336,5.5929,41418299.0],["2005-02-15",5.5687,5.6979,5.5606,5.6871,35657867.0],["2005-02-16",5.6279,5.7221,5.609,5.671,38110895.0],["2005-02-17",5.7006,5.7841,5.601,5.6171,50631026.0],["2005-02-18",5.6198,5.7114,5.5902,5.6548,20896540.0],["2005-02-22",5.5875,5.6844,5.539,5.539,21491520.0],["2005-02-23",5.5363,5.5471,5.4502,5.4825,22046204.0],["2005-02-24",5.4259,5.5363,5.3586,5.504,26208865.0],["2005-02-25",5.4582,5.5848,5.4556,5.5633,15645430.0],["2005-02-28",5.5067,5.6225,5.5067,5.601,19906300.0],["2005-03-01",5.5875,5.601,5.4798,5.5794,19472947.0],["2005-03-02",5.4933,5.6117,5.4717,5.574,15733510.0],["2005-03-03",5.5633,5.6279,5.5336,5.6037,17119229.0],["2005-03-04",5.6279,5.6387,5.531,5.5363,24593477.0],["2005-03-07",5.5229,5.6602,5.5202,5.6198,30046730.0],["2005-03-08",5.5956,5.644,5.5848,5.6333,17929565.0],["2005-03-09",5.601,5.6656,5.5175,5.5579,21827765.0],["2005-03-10",5.5444,5.5606,5.4609,5.5444,15334067.0],["2005-03-11",5.5256,5.5606,5.3452,5.3694,31485517.0],["2005-03-14",5.4208,5.4856,5.4045,5.4613,19928540.0],["2005-03-15",5.4667,5.4965,5.3829,5.4451,19027922.0],["2005-03-16",5.4072,5.4775,5.3802,5.4667,25497619.0],["2005-03-17",5.4478,5.5424,5.4397,5.51,21591050.0],["2005-03-18",5.51,5.5127,5.4262,5.4343,43132556.0],["2005-03-21",5.4208,5.4829,5.4153,5.4478,21861236.0],["2005-03-22",5.4478,5.4856,5.391,5.4099,21641036.0],["2005-03-23",5.3396,5.3802,5.291,5.3424,28018248.0],["2005-03-24",5.3342,5.4099,5.3207,5.3559,14129794.0],["2005-03-28",5.3586,5.3991,5.2991,5.3505,16951877.0],["2005-03-29",5.3505,5.9074,5.3424,5.8885,99364810.0],["2005-03-30",5.8128,5.9858,5.7533,5.948,98579576.0],["2005-03-31",5.9344,5.9588,5.8912,5.9317,44812241.0],["2005-04-01",5.9344,5.9588,5.7912,5.8696,36033088.0],["2005-04-04",5.8696,5.9263,5.8263,5.9236,34235375.0],["2005-04-05",5.9074,5.9777,5.8263,5.829,27712831.0],["2005-04-06",5.8642,5.9399,5.829,5.8858,22564995.0],["2005-04-07",5.8858,5.9317,5.829,5.8939,16299204.0],["2005-04-08",5.8804,5.9182,5.8425,5.8506,14928239.0],["2005-04-11",5.8533,5.8966,5.8074,5.8317,15704444.0],["2005-04-12",5.7993,5.8939,5.7749,5.8696,15552946.0],["2005-04-13",5.8263,5.9642,5.8236,5.9344,27768761.0],["2005-04-14",5.9128,5.9128,5.856,5.8804,31113820.0],["2005-04-15",5.8128,5.8155,5.6127,5.6343,44482162.0],["2005-04-18",5.583,5.6181,5.4586,5.5262,36416236.0],["2005-04-19",5.5262,5.6127,5.5262,5.583,19168190.0],["2005-04-20",5.5559,5.6154,5.5505,5.5668,18677364.0],["2005-04-21",5.5965,5.7398,5.583,5.6992,22909388.0],["2005-04-22",5.6641,5.7019,5.583,5.6181,22325417.0],["2005-04-25",5.6776,5.71,5.6533,5.7046,13594487.0],["2005-04-26",5.583,5.583,5.4748,5.5343,35536537.0],["2005-04-27",5.4748,5.4829,5.391,5.4532,39184590.0],["2005-04-28",5.3937,5.5262,5.3559,5.4883,32095691.0],["2005-04-29",5.4883,5.5613,5.4721,5.5343,26060890.0],["2005-05-02",5.5613,5.6776,5.5559,5.6695,27362933.0],["2005-05-03",5.6695,5.7506,5.6262,5.6776,19850149.0],["2005-05-04",5.6776,5.7182,5.6154,5.6857,19107415.0],["2005-05-05",5.6722,5.6965,5.5938,5.6587,14968315.0],["2005-05-06",5.6641,5.7019,5.6289,5.6722,14363866.0],["2005-05-09",5.5289,5.6235,5.5235,5.6073,19951661.0],["2005-05-10",5.5424,5.5668,5.4883,5.5289,20316533.0],["2005-05-11",5.537,5.5586,5.4694,5.5586,19020656.0],["2005-05-12",5.5289,5.5532,5.4478,5.4478,21066974.0],["2005-05-13",5.4775,5.61,5.4397,5.5749,28310233.0],["2005-05-16",5.5586,5.6911,5.5235,5.6803,20878043.0],["2005-05-17",5.6181,5.8263,5.61,5.8263,35369405.0],["2005-05-18",5.9723,6.167,5.9074,6.0967,75390755.0],["2005-05-19",6.0426,6.0967,6.0101,6.0858,28148386.0],["2005-05-20",6.0831,6.1507,6.0669,6.0831,22933169.0],["2005-05-23",6.0588,6.1453,6.0588,6.0967,23431042.0],["2005-05-24",6.0615,6.1453,6.0426,6.1426,15814324.0],["2005-05-25",6.0858,6.1724,6.075,6.1697,19181842.0],["2005-05-26",6.1697,6.2859,6.1561,6.2183,26846784.0],["2005-05-27",6.1643,6.2021,6.1372,6.1561,12268443.0],["2005-05-31",6.0967,6.1156,6.0723,6.0858,24547896.0],["2005-06-01",6.0696,6.1615,6.0696,6.1318,18204595.0],["2005-06-02",6.0913,6.1399,6.0696,6.1318,15305221.0],["2005-06-03",6.0967,6.1561,6.0858,6.1426,15092508.0],["2005-06-06",6.1453,6.2048,6.0831,6.1048,12606890.0],["2005-06-07",6.0913,6.1588,6.0831,6.0858,11719264.0],["2005-06-08",6.1102,6.121,6.0534,6.0642,13070411.0],["2005-06-09",6.0534,6.2021,6.0507,6.1534,17898296.0],["2005-06-10",6.2129,6.3535,6.1778,6.3535,29315666.0],["2005-06-13",6.321,6.4837,6.3074,6.481,42080660.0],["2005-06-14",6.4512,6.4783,6.4159,6.4702,22104337.0],["2005-06-15",6.443,6.5136,6.3318,6.4783,23847880.0],["2005-06-16",6.4295,6.5109,6.424,6.4837,25601773.0],["2005-06-17",6.5326,6.5515,6.4593,6.4864,30396188.0],["2005-06-20",6.4376,6.4919,6.4023,6.4702,18550529.0],["2005-06-21",6.4674,6.7007,6.4376,6.6763,38591812.0],["2005-06-22",6.6682,6.7007,6.6248,6.6465,27440884.0],["2005-06-23",6.6329,6.6682,6.557,6.6167,25955194.0],["2005-06-24",6.5787,6.5814,6.4132,6.4566,22215097.0],["2005-06-27",6.4295,6.443,6.3291,6.3779,15681543.0],["2005-06-28",6.4159,6.4566,6.3616,6.4186,15832160.0],["2005-06-29",6.443,6.5651,6.4268,6.5298,17039957.0],["2005-06-30",6.462,6.5326,6.3752,6.3779,24561548.0],["2005-07-01",6.4702,6.4783,6.3644,6.3698,17815721.0],["2005-07-05",6.2667,6.4566,6.2531,6.4322,24037252.0],["2005-07-06",6.4566,6.6275,6.4322,6.5,24035931.0],["2005-07-07",6.4023,6.557,6.3752,6.5515,31605306.0],["2005-07-08",6.4837,6.595,6.4837,6.5868,25929871.0],["2005-07-11",6.6058,6.6302,6.5353,6.5461,22110282.0],["2005-07-12",6.5515,6.5787,6.5109,6.5407,21253704.0],["2005-07-13",6.5244,6.6682,6.5217,6.6248,27185231.0],["2005-07-14",6.6953,6.7089,6.6492,6.679,32854060.0],["2005-07-15",6.6818,6.7794,6.6818,6.7659,38985309.0],["2005-07-18",6.7659,6.8011,6.7252,6.7604,33465335.0],["2005-07-19",6.7631,6.7903,6.6194,6.6519,38927396.0],["2005-07-20",6.6058,6.7659,6.5705,6.7089,29521553.0],["2005-07-21",6.6736,6.7008,6.5787,6.5895,20380831.0],["2005-07-22",6.5787,6.6058,6.5,6.5597,19324091.0],["2005-07-25",6.5298,6.6465,6.5271,6.5922,13846396.0],["2005-07-26",6.5787,6.6411,6.519,6.6085,16092216.0],["2005-07-27",6.5977,6.7469,6.5624,6.7225,21450783.0],["2005-07-28",6.6736,6.6899,6.6085,6.6438,16695784.0],["2005-07-29",6.6167,6.7197,6.5977,6.679,20260822.0],["2005-08-01",6.6818,6.6953,6.6194,6.6465,16457748.0],["2005-08-02",6.6465,6.6736,6.5705,6.5977,14968756.0],["2005-08-03",6.5651,6.6899,6.5515,6.6763,17629652.0],["2005-08-04",6.679,6.7631,6.6085,6.6356,18742984.0],["2005-08-05",6.6167,6.7279,6.5868,6.6953,19991518.0],["2005-08-08",6.7143,6.7604,6.6465,6.6763,11310573.0],["2005-08-09",6.7008,6.7279,6.6302,6.6601,15247749.0],["2005-08-10",6.6709,6.7007,6.5353,6.5488,14885960.0],["2005-08-11",6.5109,6.6302,6.4946,6.5597,19378921.0],["2005-08-12",6.4295,6.576,6.424,6.519,23183317.0],["2005-08-15",6.5136,6.5895,6.481,6.5353,16795094.0],["2005-08-16",6.5787,6.85,6.4186,6.4295,28745569.0],["2005-08-17",6.9693,7.3898,6.9693,7.2759,137035084.0],["2005-08-18",7.1755,7.2677,7.1619,7.2298,51593741.0],["2005-08-19",7.2325,7.2379,7.1619,7.1864,24104633.0],["2005-08-22",7.1864,7.2786,7.1565,7.1972,29108678.0],["2005-08-23",7.2162,7.2515,7.1891,7.246,27762155.0],["2005-08-24",7.2976,7.3491,7.2243,7.2487,36623884.0],["2005-08-25",7.1836,7.3356,7.1647,7.2976,30015022.0],["2005-08-26",7.3247,7.3925,7.2542,7.3274,30929512.0],["2005-08-29",7.2976,7.3193,7.1891,7.2406,27197122.0],["2005-08-30",7.2488,7.3708,7.2325,7.3518,30683769.0],["2005-08-31",7.3111,7.5634,7.3111,7.5309,44434158.0],["2005-09-01",7.501,7.5689,7.4251,7.5689,24624526.0],["2005-09-02",7.5282,7.5743,7.4875,7.4875,19573358.0],["2005-09-06",7.501,7.5553,7.3844,7.3925,41147233.0],["2005-09-07",7.4604,7.5065,7.4414,7.4495,26949397.0],["2005-09-08",7.4875,7.5607,7.4604,7.5553,37508868.0],["2005-09-09",7.5553,7.5906,7.5092,7.5444,35063107.0],["2005-09-12",7.5635,7.5689,7.5254,7.5472,15640366.0],["2005-09-13",7.5363,7.5472,7.471,7.49,17612036.0],["2005-09-14",7.471,7.5553,7.4601,7.4819,16889780.0],["2005-09-15",7.4683,7.5825,7.4574,7.5825,21327691.0],["2005-09-16",7.6152,7.7131,7.5853,7.7104,38175634.0],["2005-09-19",7.7159,7.8628,7.6968,7.8573,31513923.0],["2005-09-20",7.8573,8.0287,7.6669,7.6941,39339170.0],["2005-09-21",7.6179,7.7159,7.5172,7.6424,24713046.0],["2005-09-22",7.6424,7.7077,7.5172,7.6206,26414972.0],["2005-09-23",7.5907,7.7839,7.471,7.7458,25364398.0],["2005-09-26",7.8165,7.9172,7.7947,7.8736,32617565.0],["2005-09-27",7.8709,7.8709,7.7077,7.7186,24315805.0],["2005-09-28",7.7675,7.8328,7.6723,7.7594,19674870.0],["2005-09-29",7.7131,7.9308,7.6614,7.8736,24417097.0],["2005-09-30",7.9253,8.0097,7.7975,7.9444,28052599.0],["2005-10-03",7.9444,7.9798,7.8056,7.8628,27177745.0],["2005-10-04",7.6723,7.9009,7.6587,7.7675,49214480.0],["2005-10-05",7.7675,7.7675,7.4683,7.4737,34950584.0],["2005-10-06",7.4928,7.5308,7.2615,7.3159,35161316.0],["2005-10-07",7.2914,7.3866,7.2452,7.373,29401544.0],["2005-10-10",7.4193,7.4465,7.2479,7.2561,25454459.0],["2005-10-11",7.2561,7.4329,7.2561,7.4111,23698805.0],["2005-10-12",7.3322,7.4819,7.2996,7.4275,34667848.0],["2005-10-13",7.2642,7.4574,7.237,7.4111,26401980.0],["2005-10-14",7.4111,7.5064,7.3186,7.4928,17439840.0],["2005-10-17",7.4955,7.5771,7.4166,7.4492,13329367.0],["2005-10-18",7.4275,7.5961,7.4084,7.5444,19127673.0],["2005-10-19",7.4547,7.5281,7.3567,7.52,20691974.0],["2005-10-20",7.5281,7.675,7.4193,7.4601,19838919.0],["2005-10-21",7.4955,7.6016,7.4411,7.5009,18907033.0],["2005-10-24",7.5227,7.6968,7.4819,7.6859,18611304.0],["2005-10-25",7.5635,7.6696,7.4547,7.4764,21680231.0],["2005-10-26",6.9459,7.5336,6.9459,7.335,33953299.0],["2005-10-27",7.2969,7.3431,7.2098,7.2914,26059789.0],["2005-10-28",7.3594,7.6424,7.2941,7.607,29157563.0],["2005-10-31",7.607,7.6723,7.5689,7.6288,29017516.0],["2005-11-01",7.5662,7.7675,7.5662,7.6941,40376312.0],["2005-11-02",7.6859,7.9145,7.6179,7.8328,30217385.0],["2005-11-03",7.8328,7.9009,7.7703,7.8192,22470089.0],["2005-11-04",7.822,7.822,7.6723,7.7621,19509940.0],["2005-11-07",7.7567,7.8464,7.7322,7.8165,18880829.0],["2005-11-08",7.6968,7.8192,7.6778,7.7648,18238946.0],["2005-11-09",7.7267,7.7893,7.675,7.6805,15893816.0],["2005-11-10",7.6533,7.7295,7.5444,7.6914,21611749.0],["2005-11-11",7.6832,7.822,7.6832,7.7594,22975888.0],["2005-11-14",7.656,7.6914,7.5308,7.6723,27559571.0],["2005-11-15",7.5907,7.8084,7.5907,7.6506,28913581.0],["2005-11-16",7.6587,7.773,7.6125,7.6914,29160866.0],["2005-11-17",7.7539,7.9716,7.7485,7.89,46839182.0],["2005-11-18",8.192,8.2083,7.8927,7.9988,90992806.0],["2005-11-21",7.9716,8.0178,7.9226,7.9662,21505613.0],["2005-11-22",7.8519,8.1022,7.8356,7.9852,30259664.0],["2005-11-23",7.9199,8.0641,7.9199,7.9934,20289889.0],["2005-11-25",7.9934,8.1158,7.9362,8.0886,9139841.0],["2005-11-28",8.0668,8.1566,8.0287,8.1512,26495565.0],["2005-11-29",8.1539,8.1838,8.1131,8.1512,24067860.0],["2005-11-30",8.162,8.1974,8.0532,8.0723,33464455.0],["2005-12-01",8.0315,8.1348,8.0315,8.0423,43411549.0],["2005-12-02",8.0287,8.0587,7.9199,7.9525,32407054.0],["2005-12-05",7.9417,8.1185,7.89,8.1049,35808924.0],["2005-12-06",8.143,8.2301,8.0451,8.0587,44883586.0],["2005-12-07",8.0287,8.1348,7.9934,8.0315,24082393.0],["2005-12-08",8.026,8.0859,7.9145,7.9525,18137434.0],["2005-12-09",7.9498,8.162,7.9498,8.1403,20112848.0],["2005-12-12",8.1839,8.2167,8.1075,8.1757,22301195.0],["2005-12-13",8.0884,8.1021,7.8211,7.9302,38315461.0],["2005-12-14",7.933,8.1075,7.8838,8.0775,35424455.0],["2005-12-15",8.0939,8.1294,7.9657,7.9657,19443880.0],["2005-12-16",7.9848,8.0202,7.8893,7.8893,30458725.0],["2005-12-19",7.8593,7.9575,7.8429,7.8757,36503435.0],["2005-12-20",7.8566,7.8838,7.8347,7.8702,35587403.0],["2005-12-21",7.8702,7.952,7.8211,7.8484,26946535.0],["2005-12-22",7.8838,7.963,7.832,7.8838,27010833.0],["2005-12-23",7.8457,7.922,7.802,7.8484,17976908.0],["2005-12-27",7.8784,7.9111,7.8402,7.8402,16231382.0],["2005-12-28",7.8266,7.8839,7.8238,7.8566,14770796.0],["2005-12-29",7.8293,7.892,7.8293,7.8402,17865266.0],["2005-12-30",7.7829,7.8511,7.7338,7.8102,14376858.0],["2006-01-03",7.9875,7.9875,7.7393,7.8484,35097017.0],["2006-01-04",7.8511,8.0884,7.8457,8.0775,25552228.0],["2006-01-05",8.0475,8.0666,7.9739,8.0203,24501214.0],["2006-01-06",8.0475,8.263,8.0475,8.2494,35942585.0],["2006-01-09",8.1867,8.3749,8.1839,8.3531,27414460.0],["2006-01-10",8.2548,8.4131,8.2248,8.3967,29466063.0],["2006-01-11",8.4567,8.5604,8.3913,8.5495,46263359.0],["2006-01-12",8.484,8.5222,8.4294,8.4622,19088698.0],["2006-01-13",8.5249,8.7022,8.5249,8.7022,34009450.0],["2006-01-17",8.5658,8.6477,8.484,8.6368,22579969.0],["2006-01-18",8.5113,8.6831,8.4567,8.6395,31604645.0],["2006-01-19",8.6695,8.8195,8.6231,8.795,40640112.0],["2006-01-20",8.795,8.8605,8.6177,8.6586,34459318.0],["2006-01-23",8.645,8.6722,8.514,8.5495,23498203.0],["2006-01-24",8.5795,8.6559,8.544,8.5577,32093489.0],["2006-01-25",8.5577,8.8032,8.4949,8.7595,41979148.0],["2006-01-26",8.7677,8.7814,8.5849,8.6204,35521343.0],["2006-01-27",8.5931,8.7213,8.4731,8.5358,26065955.0],["2006-01-30",8.5222,8.5849,8.4404,8.5331,15611740.0],["2006-01-31",8.4976,8.5849,8.4458,8.5058,18752232.0],["2006-02-01",8.4567,8.5331,8.394,8.5195,20118133.0],["2006-02-02",8.5113,8.5713,8.3885,8.4322,19232268.0],["2006-02-03",8.3531,8.4485,8.2712,8.3367,22913131.0],["2006-02-06",8.3012,8.3094,8.1403,8.2576,22082977.0],["2006-02-07",8.2385,8.3558,8.2194,8.2849,16603741.0],["2006-02-08",8.3421,8.7377,8.3231,8.7322,33535359.0],["2006-02-09",8.7704,8.7786,8.5713,8.6204,22705703.0],["2006-02-10",8.6177,8.6204,8.4458,8.5959,21754879.0],["2006-02-13",8.5113,8.6913,8.5031,8.6586,19688963.0],["2006-02-14",8.675,8.8659,8.634,8.8632,35077640.0],["2006-02-15",8.7977,8.8741,8.6368,8.6395,44442746.0],["2006-02-16",9.0132,9.417,8.9996,9.2806,112853601.0],["2006-02-17",9.1796,9.2969,9.1496,9.2942,36021637.0],["2006-02-21",9.2342,9.2669,8.8414,8.8686,41875214.0],["2006-02-22",8.7841,9.0078,8.7022,8.986,33023174.0],["2006-02-23",8.9259,8.9996,8.7977,8.8305,23862193.0],["2006-02-24",8.855,8.855,8.675,8.735,22059856.0],["2006-02-27",8.825,9.1387,8.8168,9.1142,29196098.0],["2006-02-28",9.0023,9.0869,8.8441,8.9505,30171364.0],["2006-03-01",9.0732,9.2915,9.0296,9.2888,32599729.0],["2006-03-02",9.2751,9.3297,9.1796,9.3269,26040852.0],["2006-03-03",9.2069,9.2587,9.0732,9.0732,29221421.0],["2006-03-06",9.0842,9.1496,8.8877,8.9641,24487561.0],["2006-03-07",8.9259,9.0378,8.9068,8.9914,23141038.0],["2006-03-08",8.9478,9.005,8.9068,8.915,22877239.0],["2006-03-09",8.9478,9.0269,8.9232,8.9368,21885898.0],["2006-03-10",8.9369,9.0487,8.8714,8.9996,17710466.0],["2006-03-13",8.9996,9.1008,8.9558,9.0844,15301918.0],["2006-03-14",9.0652,9.1801,9.0543,9.1336,22576886.0],["2006-03-15",9.1199,9.2867,9.1117,9.2676,31048640.0],["2006-03-16",9.2676,9.3113,9.2402,9.2594,28661452.0],["2006-03-17",9.2977,9.3524,9.2648,9.3414,32240583.0],["2006-03-20",9.284,9.3469,9.2594,9.2867,16352713.0],["2006-03-21",9.2594,9.3524,9.1637,9.1719,21421276.0],["2006-03-22",8.9258,9.1609,8.9258,9.1226,30957698.0],["2006-03-23",9.057,9.1035,9.0215,9.0242,20922964.0],["2006-03-24",8.9695,9.1117,8.9586,9.0707,18280123.0],["2006-03-27",9.0105,9.098,8.9969,9.0543,20791724.0],["2006-03-28",9.0105,9.0133,8.7507,8.7699,30757536.0],["2006-03-29",8.7918,9.0461,8.7781,8.9476,20972729.0],["2006-03-30",8.9148,9.0898,8.8683,8.9066,21691902.0],["2006-03-31",8.9093,9.0816,8.9039,8.9969,25993069.0],["2006-04-03",9.0242,9.2102,8.9941,9.1691,22371659.0],["2006-04-04",9.1582,9.2293,9.0707,9.2129,21585325.0],["2006-04-05",9.1883,9.4153,9.1801,9.3961,33190526.0],["2006-04-06",9.3442,9.4207,9.3031,9.325,14855132.0],["2006-04-07",9.3277,9.3442,9.1144,9.1254,16089794.0],["2006-04-10",9.1008,9.1937,9.0242,9.0515,12624727.0],["2006-04-11",9.0598,9.098,8.8875,8.8984,25307146.0],["2006-04-12",8.9367,8.975,8.8382,8.841,14650567.0],["2006-04-13",8.8683,9.0051,8.8218,8.9203,15504722.0],["2006-04-17",8.923,9.0105,8.7371,8.7589,15885668.0],["2006-04-18",8.7507,9.202,8.7507,9.1555,25530428.0],["2006-04-19",9.1609,9.1965,9.0078,9.0215,14326212.0],["2006-04-20",8.9695,9.2758,8.9203,9.2457,24384948.0],["2006-04-21",9.2402,9.2922,8.9148,9.0133,22815362.0],["2006-04-24",8.9804,9.1062,8.9203,8.9969,14533200.0],["2006-04-25",9.0242,9.0351,8.8464,9.0269,17738211.0],["2006-04-26",9.0242,9.0242,8.8218,8.9695,19786952.0],["2006-04-27",8.9422,9.1309,8.8875,9.0953,25032336.0],["2006-04-28",9.0379,9.0789,8.8191,8.8793,16931178.0],["2006-05-01",8.9285,9.0242,8.9066,8.9258,17789518.0],["2006-05-02",8.9558,8.964,8.8109,8.8383,14514703.0],["2006-05-03",8.8547,9.0242,8.8547,8.9805,14621720.0],["2006-05-04",8.9969,9.1336,8.9859,9.1035,17097869.0],["2006-05-05",9.1527,9.2703,9.0816,9.2621,26915266.0],["2006-05-08",9.1855,9.284,9.1199,9.2402,16945711.0],["2006-05-09",9.0433,9.1363,8.9914,9.057,21053102.0],["2006-05-10",9.0078,9.1199,8.9914,9.0461,12669868.0],["2006-05-11",8.9914,9.0105,8.789,8.8957,19887803.0],["2006-05-12",8.9148,8.9394,8.7507,8.7863,19460836.0],["2006-05-15",8.7836,8.9695,8.6496,8.6496,26631649.0],["2006-05-16",8.6496,8.7152,8.3406,8.5074,42034639.0],["2006-05-17",8.7781,8.9476,8.7125,8.7945,74536159.0],["2006-05-18",8.8465,9.0379,8.8465,8.882,48920733.0],["2006-05-19",8.9176,8.9476,8.5566,8.7562,43877713.0],["2006-05-22",8.7097,8.8957,8.6769,8.8,28871963.0],["2006-05-23",8.9066,9.0379,8.7808,8.7808,32552166.0],["2006-05-24",8.8054,8.9449,8.7562,8.8519,27154403.0],["2006-05-25",8.8547,8.8984,8.7589,8.8246,20571524.0],["2006-05-26",8.8136,8.9203,8.7781,8.8984,17672371.0],["2006-05-30",8.8328,8.882,8.7261,8.7289,17361669.0],["2006-05-31",8.7371,8.8683,8.6851,8.8547,26209305.0],["2006-06-01",8.7863,8.8875,8.7207,8.8683,22932289.0],["2006-06-02",8.8629,8.8765,8.7562,8.8601,19831432.0],["2006-06-05",8.7918,8.8656,8.6332,8.6386,19570055.0],["2006-06-06",8.6961,8.6961,8.3624,8.4499,36266059.0],["2006-06-07",8.4773,8.5785,8.4527,8.4581,27749604.0],["2006-06-08",8.4499,8.4527,7.9304,8.2202,51628753.0],["2006-06-09",8.2038,8.2366,8.1245,8.1874,40624918.0],["2006-06-12",8.2093,8.2724,8.1408,8.1902,29296069.0],["2006-06-13",8.1902,8.2752,8.0613,8.1682,38152072.0],["2006-06-14",8.1929,8.2669,8.1573,8.2642,27802232.0],["2006-06-15",8.2944,8.7523,8.2806,8.7413,52885874.0],["2006-06-16",8.7468,9.1169,8.7468,9.0594,79815674.0],["2006-06-19",9.0648,9.3226,9.0648,9.2047,71087827.0],["2006-06-20",9.1306,9.1773,8.9469,9.01,33110813.0],["2006-06-21",9.0347,9.3335,9.0264,9.2513,50708757.0],["2006-06-22",9.2184,9.3061,9.0319,9.0402,44242364.0],["2006-06-23",9.0237,9.0868,8.9442,8.9552,22803031.0],["2006-06-26",9.021,9.1032,8.8564,8.9085,23983523.0],["2006-06-27",8.9168,8.936,8.7468,8.7577,28713199.0],["2006-06-28",8.8016,8.8263,8.511,8.6618,35107807.0],["2006-06-29",8.6919,8.7879,8.6042,8.7824,29322272.0],["2006-06-30",8.7989,8.8619,8.6563,8.6864,47106725.0],["2006-07-03",8.6508,8.9634,8.6371,8.914,21245116.0],["2006-07-05",8.9661,9.1142,8.9606,8.9853,36641941.0],["2006-07-06",8.936,9.1663,8.925,9.0758,27904625.0],["2006-07-07",9.0347,9.1334,8.9771,9.0072,35165720.0],["2006-07-10",9.0072,9.0347,8.6563,8.755,30724286.0],["2006-07-11",8.7193,8.9634,8.681,8.9223,30536015.0],["2006-07-12",8.8619,8.9168,8.6535,8.6837,27982576.0],["2006-07-13",8.6837,8.7166,8.4452,8.5603,31176356.0],["2006-07-14",8.5,8.574,8.4205,8.4342,34690748.0],["2006-07-17",8.4397,8.6289,8.3958,8.5548,23930896.0],["2006-07-18",8.4452,8.5768,8.3465,8.4863,31158080.0],["2006-07-19",8.5411,8.8619,8.4863,8.8427,39206610.0],["2006-07-20",8.8153,8.9826,8.7111,8.7193,22595823.0],["2006-07-21",8.5082,8.5274,8.2203,8.3684,50117960.0],["2006-07-24",8.3574,8.6124,8.3574,8.5192,28375192.0],["2006-07-25",8.5411,8.6563,8.4726,8.5905,29448667.0],["2006-07-26",8.3821,8.8263,8.3821,8.7056,46299692.0],["2006-07-27",8.7084,8.9332,8.6782,8.8263,34566776.0],["2006-07-28",8.851,8.8866,8.7523,8.8044,23413866.0],["2006-07-31",8.7358,8.7989,8.7166,8.7495,19660557.0],["2006-08-01",8.6563,8.7111,8.5823,8.6837,21408064.0],["2006-08-02",8.6563,8.9771,8.6508,8.9113,29073226.0],["2006-08-03",8.8976,9.0182,8.7961,8.936,16174791.0],["2006-08-04",9.0484,9.0648,8.8373,8.8948,26866162.0],["2006-08-07",8.8455,9.0703,8.8126,8.9771,22635679.0],["2006-08-08",9.0511,9.1718,9.0155,9.0182,29047683.0],["2006-08-09",9.1197,9.1992,9.0402,9.0648,22036515.0],["2006-08-10",9.021,9.1032,8.9524,9.0511,22443885.0],["2006-08-11",8.9935,9.0703,8.9606,9.0621,19443660.0],["2006-08-14",9.1169,9.2814,9.1087,9.1279,22414158.0],["2006-08-15",9.2403,9.361,9.2019,9.3198,37151924.0],["2006-08-16",9.3774,9.934,9.3445,9.4405,55282531.0],["2006-08-17",10.0355,10.0711,9.5282,9.6379,126866248.0],["2006-08-18",9.6708,9.7832,9.6214,9.7393,59593827.0],["2006-08-21",9.6708,9.6927,9.5611,9.5666,28184719.0],["2006-08-22",9.5693,9.7064,9.5474,9.6023,21159238.0],["2006-08-23",9.6516,9.7284,9.5995,9.6681,19835396.0],["2006-08-24",9.6708,9.7202,9.6434,9.701,18681548.0],["2006-08-25",9.6516,9.7202,9.6324,9.6598,14218314.0],["2006-08-28",9.5693,9.7339,9.5419,9.6735,21675167.0],["2006-08-29",9.6873,9.8216,9.6653,9.8052,16967731.0],["2006-08-30",9.7668,9.8956,9.7668,9.871,27229932.0],["2006-08-31",9.8161,10.0629,9.8161,10.0245,31731701.0],["2006-09-01",10.0355,10.0711,9.9834,10.0163,16165763.0],["2006-09-05",10.0081,10.019,9.9258,9.9971,19974782.0],["2006-09-06",9.8435,9.9148,9.8271,9.8271,23055380.0],["2006-09-07",9.7202,9.8024,9.6543,9.7119,26711141.0],["2006-09-08",9.6571,9.9203,9.6516,9.9176,29317208.0],["2006-09-11",9.8241,10.0632,9.8132,9.9918,26735143.0],["2006-09-12",9.9505,10.2363,9.9505,10.1457,44901202.0],["2006-09-13",10.0989,10.0989,9.8571,9.9945,34140248.0],["2006-09-14",9.9066,10.0275,9.9066,9.9615,22085620.0],["2006-09-15",10.0247,10.1347,9.9231,9.9423,31531539.0],["2006-09-18",9.8928,10.055,9.8351,10.0028,19585469.0],["2006-09-19",9.9423,10.0275,9.8956,9.989,21575416.0],["2006-09-20",9.989,10.1237,9.9643,10.1072,28679068.0],["2006-09-21",9.9066,9.9615,9.4944,9.5823,91471741.0],["2006-09-22",9.4532,9.6785,9.3845,9.6483,50696646.0],["2006-09-25",9.673,9.8571,9.5988,9.8131,45322885.0],["2006-09-26",9.8434,9.8873,9.7609,9.8104,31182962.0],["2006-09-27",9.728,9.8241,9.6593,9.7252,35113532.0],["2006-09-28",9.673,9.8983,9.6208,9.8846,32976491.0],["2006-09-29",10.0302,10.1979,10.0302,10.0825,51275992.0],["2006-10-02",10.1237,10.371,10.0852,10.349,47568265.0],["2006-10-03",10.2226,10.305,10.1264,10.2831,37319496.0],["2006-10-04",10.1951,10.4809,10.1951,10.4479,33425039.0],["2006-10-05",10.338,10.3985,10.2968,10.3985,27041221.0],["2006-10-06",10.3188,10.4562,10.2995,10.3655,30163657.0],["2006-10-09",10.3243,10.4424,10.2886,10.4424,24609112.0],["2006-10-10",10.4562,10.4837,10.3353,10.4232,23201593.0],["2006-10-11",10.4232,10.5331,10.382,10.4067,36070081.0],["2006-10-12",10.4534,10.5991,10.4424,10.5579,34422545.0],["2006-10-13",10.5029,10.7172,10.5029,10.6788,27856621.0],["2006-10-16",10.6788,10.7475,10.6321,10.6513,19328055.0],["2006-10-17",10.5853,10.7585,10.5166,10.7337,26037549.0],["2006-10-18",10.7502,10.8519,10.6128,10.72,22322335.0],["2006-10-19",10.7063,10.9041,10.6513,10.8711,31724654.0],["2006-10-20",10.9151,10.9151,10.72,10.8217,25451377.0],["2006-10-23",10.7722,11.0195,10.7722,10.9563,32438543.0],["2006-10-24",10.8959,10.9838,10.7337,10.8382,25503124.0],["2006-10-25",10.8711,10.9041,10.6953,10.764,32566259.0],["2006-10-26",10.7695,10.8492,10.7282,10.764,26738666.0],["2006-10-27",10.6898,10.7777,10.5111,10.5689,29683621.0],["2006-10-30",10.4974,10.7447,10.4809,10.6953,22610136.0],["2006-10-31",10.6898,10.7447,10.5798,10.6458,27768321.0],["2006-11-01",10.72,10.753,10.5771,10.5936,22297232.0],["2006-11-02",10.5963,10.6705,10.5661,10.6046,16405561.0],["2006-11-03",10.6046,10.6815,10.4837,10.5029,21341564.0],["2006-11-06",10.5029,10.6623,10.5029,10.643,21254365.0],["2006-11-07",10.6705,10.7145,10.6156,10.6348,23841935.0],["2006-11-08",10.6348,10.7172,10.5826,10.6843,27528964.0],["2006-11-09",10.7502,10.9701,10.7475,10.8711,50609227.0],["2006-11-10",10.9206,10.992,10.8629,10.9893,27370640.0],["2006-11-13",10.992,11.0662,10.9728,11.0525,29836439.0],["2006-11-14",11.0278,11.1981,10.9646,11.1762,28842677.0],["2006-11-15",11.1789,11.2256,10.9261,10.9343,39323977.0],["2006-11-16",10.992,11.0607,10.9151,11.0278,62878550.0],["2006-11-17",11.0085,11.0085,10.72,10.9288,66865932.0],["2006-11-20",10.9069,11.0058,10.8382,10.9124,45735100.0],["2006-11-21",10.9014,10.992,10.9014,10.9893,26868804.0],["2006-11-22",10.9701,10.9811,10.8409,10.9151,30655804.0],["2006-11-24",10.8134,10.9343,10.7997,10.8711,8653640.0],["2006-11-27",10.8244,10.8409,10.6128,10.6183,34432674.0],["2006-11-28",10.5716,10.7063,10.5441,10.6815,27367117.0],["2006-11-29",10.7585,10.8409,10.731,10.8244,25331588.0],["2006-11-30",10.7887,10.9371,10.731,10.8437,27603832.0],["2006-12-01",10.8437,10.9371,10.775,10.8382,30001369.0],["2006-12-04",10.8382,10.9701,10.7914,10.9536,20943002.0],["2006-12-05",10.9233,10.9948,10.9178,10.9673,29060014.0],["2006-12-06",10.9673,11.0635,10.9618,11.0305,37590122.0],["2006-12-07",11.0058,11.0525,10.9288,10.9536,28960484.0],["2006-12-08",10.9728,11.0443,10.8409,10.8931,26042173.0],["2006-12-11",10.8931,11.0638,10.8573,11.017,41919694.0],["2006-12-12",11.0831,11.0941,10.8904,10.9675,44876320.0],["2006-12-13",10.9867,11.0005,10.8683,10.9234,35282206.0],["2006-12-14",10.9234,11.0033,10.8738,10.9895,32616905.0],["2006-12-15",11.0033,11.0886,10.9757,10.9978,34646708.0],["2006-12-18",10.995,11.0804,10.9867,11.0225,21412909.0],["2006-12-19",11.028,11.152,11.0143,11.1327,31618738.0],["2006-12-20",11.1107,11.4163,11.1107,11.3833,46454493.0],["2006-12-21",11.3172,11.353,11.152,11.2346,29215475.0],["2006-12-22",11.152,11.3227,11.152,11.1877,15753328.0],["2006-12-26",11.1712,11.2979,11.1685,11.2704,13912236.0],["2006-12-27",11.2731,11.4824,11.2704,11.4548,21569911.0],["2006-12-28",11.4053,11.4686,11.3667,11.3888,16652625.0],["2006-12-29",11.3888,11.4686,11.3337,11.342,13838249.0],["2007-01-03",11.3034,11.4961,11.3034,11.4604,46615900.0],["2007-01-04",11.3998,11.5154,11.3585,11.4769,26219654.0],["2007-01-05",11.4659,11.6393,11.4218,11.6201,38363905.0],["2007-01-08",11.6338,11.6476,11.5485,11.5567,25309568.0],["2007-01-09",11.587,11.6724,11.5347,11.6201,26132675.0],["2007-01-10",11.5567,11.6421,11.5485,11.6201,19408428.0],["2007-01-11",11.5788,11.7825,11.5512,11.7412,26081149.0],["2007-01-12",11.7247,12.0386,11.7247,11.9863,50720868.0],["2007-01-16",11.9367,11.9753,11.8541,11.8954,22157405.0],["2007-01-17",11.8348,11.8927,11.6476,11.6999,27410496.0],["2007-01-18",11.7577,11.7577,11.5209,11.6586,33403019.0],["2007-01-19",11.6586,11.6917,11.4218,11.565,31606847.0],["2007-01-22",11.5788,11.6146,11.4053,11.5705,24999306.0],["2007-01-23",11.5622,11.7385,11.5099,11.6503,23997836.0],["2007-01-24",11.6393,11.7798,11.6338,11.6724,20948727.0],["2007-01-25",11.6118,11.7302,11.4659,11.4851,29511204.0],["2007-01-26",11.4961,11.5925,11.3888,11.4796,21393311.0],["2007-01-29",11.5375,11.8101,11.5044,11.6806,34421003.0],["2007-01-30",11.7027,11.9009,11.6586,11.8706,29978689.0],["2007-01-31",11.8403,11.967,11.799,11.9174,23779618.0],["2007-02-01",11.7302,11.8734,11.6283,11.6641,36162125.0],["2007-02-02",11.6917,11.755,11.5485,11.5843,25295475.0],["2007-02-05",11.5788,11.8403,11.5677,11.788,22046644.0],["2007-02-06",11.777,11.777,11.5017,11.5677,37591883.0],["2007-02-07",11.565,11.755,11.565,11.6476,21594574.0],["2007-02-08",11.7027,11.7853,11.6503,11.6944,20760676.0],["2007-02-09",11.744,11.7688,11.5925,11.6283,17636919.0],["2007-02-12",11.6944,11.7027,11.5815,11.5925,17978449.0],["2007-02-13",11.6283,11.777,11.5815,11.7274,18441530.0],["2007-02-14",11.7275,11.8376,11.6669,11.7935,18216926.0],["2007-02-15",11.7632,11.8348,11.7219,11.7522,27669451.0],["2007-02-16",11.7164,11.7853,11.6972,11.777,22577987.0],["2007-02-20",11.7192,11.9064,11.7027,11.8761,37980757.0],["2007-02-21",11.5953,11.5953,11.3117,11.3172,80903242.0],["2007-02-22",11.3502,11.3722,11.0721,11.2291,55800001.0],["2007-02-23",11.2593,11.3117,11.1767,11.2401,31817359.0],["2007-02-26",11.2648,11.2648,11.0804,11.0941,29298050.0],["2007-02-27",10.8904,10.9592,10.593,10.7169,56711629.0],["2007-02-28",10.6453,10.9041,10.604,10.8353,58010589.0],["2007-03-01",10.6425,10.8491,10.5049,10.7196,49564157.0],["2007-03-02",10.7196,10.794,10.615,10.6481,32463866.0],["2007-03-05",10.593,10.8601,10.5049,10.6701,41674612.0],["2007-03-06",10.7665,10.962,10.7444,10.8573,40928574.0],["2007-03-07",10.8849,11.1244,10.8766,11.0611,47019306.0],["2007-03-08",11.152,11.1575,11.0556,11.0886,29577925.0],["2007-03-09",11.1299,11.1575,10.8821,11.0446,38339903.0],["2007-03-12",11.0142,11.1687,11.0087,11.1384,24779546.0],["2007-03-13",11.0501,11.1384,10.8845,10.9121,30726928.0],["2007-03-14",10.9535,11.0308,10.8376,10.9783,38717986.0],["2007-03-15",10.948,10.9977,10.8873,10.9535,28116898.0],["2007-03-16",11.0915,11.1191,10.9949,11.0115,53103212.0],["2007-03-19",11.0363,11.1246,11.0142,11.0942,24379663.0],["2007-03-20",11.0556,11.1053,10.9149,10.9287,48514684.0],["2007-03-21",10.9618,11.1632,10.9176,11.0887,34317509.0],["2007-03-22",11.1742,11.188,11.0004,11.1604,29261717.0],["2007-03-23",11.108,11.2018,11.0501,11.1549,30739039.0],["2007-03-26",11.1577,11.188,11.0363,11.1577,23091493.0],["2007-03-27",11.0915,11.1384,11.0639,11.0997,26206002.0],["2007-03-28",11.0363,11.0859,10.9066,10.9783,27575646.0],["2007-03-29",11.0225,11.0749,10.9425,11.0363,24471707.0],["2007-03-30",11.0639,11.1384,10.8956,11.0749,31237132.0],["2007-04-02",11.1384,11.1522,11.0501,11.1218,25056118.0],["2007-04-03",11.1329,11.3094,11.1301,11.2818,26287256.0],["2007-04-04",11.3122,11.3453,11.2432,11.3398,27442645.0],["2007-04-05",11.3067,11.555,11.2625,11.5329,32912633.0],["2007-04-09",11.5081,11.5246,11.3894,11.406,18629140.0],["2007-04-10",11.4198,11.555,11.1329,11.2349,33597015.0],["2007-04-11",11.257,11.2818,11.1246,11.2377,22740274.0],["2007-04-12",11.2074,11.3701,11.1577,11.3453,22314628.0],["2007-04-13",11.3453,11.4198,11.2377,11.3619,23081144.0],["2007-04-16",11.3619,11.3839,11.2543,11.3646,22877018.0],["2007-04-17",11.3343,11.3701,11.2294,11.3701,27074911.0],["2007-04-18",11.3122,11.3453,11.1632,11.3067,27322856.0],["2007-04-19",11.3067,11.4639,11.2901,11.3536,26260171.0],["2007-04-20",11.4363,11.4805,11.3398,11.4143,25533511.0],["2007-04-23",11.3674,11.5053,11.3122,11.4253,23558537.0],["2007-04-24",11.4888,11.5881,11.3536,11.4915,27282119.0],["2007-04-25",11.5329,11.5853,11.4915,11.5522,22788058.0],["2007-04-26",11.4915,11.6571,11.4612,11.5991,31557082.0],["2007-04-27",11.5881,11.6929,11.5743,11.6681,21923993.0],["2007-04-30",11.6267,11.7509,11.6157,11.6267,23404177.0],["2007-05-01",11.6267,11.864,11.6267,11.8419,37568102.0],["2007-05-02",11.8033,11.8888,11.8033,11.8447,23261267.0],["2007-05-03",11.8613,11.9192,11.8033,11.8171,19835836.0],["2007-05-04",11.9661,12.1013,11.8944,12.082,36236112.0],["2007-05-07",12.0571,12.1261,12.0296,12.0847,22357126.0],["2007-05-08",12.3634,12.4517,12.1344,12.4186,87662941.0],["2007-05-09",12.3689,12.4738,12.2779,12.3965,36399500.0],["2007-05-10",12.3193,12.3717,12.2448,12.3248,30263848.0],["2007-05-11",12.2917,12.4931,12.2779,12.482,22283800.0],["2007-05-14",12.4986,12.4986,12.3634,12.4213,20733592.0],["2007-05-15",12.3634,12.5124,12.3248,12.3468,26218113.0],["2007-05-16",12.4682,12.4793,12.2254,12.4738,41071484.0],["2007-05-17",12.5483,12.5841,12.253,12.38,50365245.0],["2007-05-18",12.4269,12.4269,12.1813,12.2999,39197582.0],["2007-05-21",12.2613,12.5593,12.2365,12.4765,42418447.0],["2007-05-22",12.4655,12.6255,12.4158,12.5759,32954692.0],["2007-05-23",12.6366,12.7221,12.5759,12.5896,43219535.0],["2007-05-24",12.5455,12.6559,12.4848,12.5262,42303503.0],["2007-05-25",12.5538,12.6559,12.5041,12.5869,35747268.0],["2007-05-29",12.5565,12.6531,12.4793,12.5703,31312880.0],["2007-05-30",12.471,12.609,12.4572,12.6007,24812797.0],["2007-05-31",12.5841,12.6531,12.5565,12.6117,33441334.0],["2007-06-01",12.6255,12.6917,12.609,12.6393,34286241.0],["2007-06-04",12.6255,12.6917,12.4903,12.6862,24837239.0],["2007-06-05",12.6172,12.711,12.5593,12.6697,30850681.0],["2007-06-06",12.6365,12.7441,12.5621,12.7,34259817.0],["2007-06-07",12.6228,12.7414,12.5151,12.5289,38741548.0],["2007-06-08",12.5041,12.6365,12.4269,12.631,29886645.0],["2007-06-11",12.6587,12.7941,12.5647,12.6835,28195289.0],["2007-06-12",12.5979,12.6891,12.4459,12.4541,37302761.0],["2007-06-13",12.4845,12.5758,12.385,12.5758,35349807.0],["2007-06-14",12.631,12.6863,12.526,12.6227,24923777.0],["2007-06-15",12.6614,12.7222,12.6338,12.6338,41189511.0],["2007-06-18",12.6144,12.7001,12.5896,12.6835,26557221.0],["2007-06-19",12.6587,12.7333,12.584,12.6863,26746813.0],["2007-06-20",12.714,12.714,12.4459,12.4486,30600093.0],["2007-06-21",12.4818,12.6062,12.4099,12.5758,32981556.0],["2007-06-22",12.5758,12.6587,12.4569,12.4873,50540744.0],["2007-06-25",12.4652,12.5896,12.3712,12.421,30778455.0],["2007-06-26",12.4763,12.5315,12.2855,12.3381,34211373.0],["2007-06-27",12.3159,12.5177,12.3132,12.4901,25205413.0],["2007-06-28",12.4237,12.5315,12.2855,12.3298,25012298.0],["2007-06-29",12.3823,12.5536,12.233,12.3325,30598992.0],["2007-07-02",12.5067,12.5371,12.3878,12.4901,20762218.0],["2007-07-03",12.5067,12.6117,12.4845,12.5979,11536058.0],["2007-07-05",12.5371,12.7057,12.479,12.6863,19366810.0],["2007-07-06",12.6614,12.7139,12.5785,12.7084,18428098.0],["2007-07-09",12.6697,12.6697,12.5288,12.5371,23045912.0],["2007-07-10",12.5205,12.5923,12.4099,12.421,26759365.0],["2007-07-11",12.3823,12.6172,12.3519,12.6172,40089612.0],["2007-07-12",12.6587,13.1645,12.5758,13.0871,55380080.0],["2007-07-13",13.0042,13.0843,12.8798,13.0594,30140536.0],["2007-07-16",12.9903,13.1258,12.9599,13.112,26158879.0],["2007-07-17",13.0954,13.2336,12.9959,13.1313,26196533.0],["2007-07-18",13.029,13.1424,12.8853,13.029,22342593.0],["2007-07-19",13.1341,13.568,13.1341,13.3773,37799312.0],["2007-07-20",13.4049,13.5238,13.3027,13.416,33178855.0],["2007-07-23",13.4077,13.5431,13.3524,13.3856,23579677.0],["2007-07-24",13.3773,13.4519,13.1341,13.1589,22914452.0],["2007-07-25",13.2391,13.416,13.0318,13.1396,25140895.0],["2007-07-26",13.1147,13.3027,12.8135,13.018,47845717.0],["2007-07-27",13.0456,13.1092,12.8411,12.8411,29038435.0],["2007-07-30",12.8439,12.9047,12.6476,12.7526,28436628.0],["2007-07-31",12.8494,13.0152,12.7057,12.7222,32341875.0],["2007-08-01",12.725,12.9682,12.6034,12.9157,33589748.0],["2007-08-02",13.0042,13.3828,13.0042,13.3303,40744046.0],["2007-08-03",13.2861,13.5017,12.714,13.1037,38206241.0],["2007-08-06",13.1451,13.4105,13.1424,13.3939,40357595.0],["2007-08-07",13.3635,13.5404,13.2557,13.3994,34619624.0],["2007-08-08",13.5127,13.7753,13.4602,13.6537,52203034.0],["2007-08-09",13.3883,13.5984,12.9959,12.9959,53269022.0],["2007-08-10",12.8687,13.3192,12.8466,13.0484,40367945.0],["2007-08-13",13.2612,13.51,13.2087,13.3856,39563774.0],["2007-08-14",13.4574,13.4768,12.9682,13.0677,40532654.0],["2007-08-15",12.9903,13.1534,12.7001,12.7554,44910451.0],["2007-08-16",12.7803,12.7996,12.0617,12.7278,78414321.0],["2007-08-17",13.2114,13.3358,12.8024,13.0318,65244599.0],["2007-08-20",13.0788,13.1147,12.6863,12.8743,37040503.0],["2007-08-21",12.8825,12.9489,12.667,12.7167,33358979.0],["2007-08-22",12.8632,12.8908,12.6642,12.83,34051288.0],["2007-08-23",12.8549,13.2225,12.7969,13.17,32248730.0],["2007-08-24",13.1285,13.3137,13.1009,13.2944,24581587.0],["2007-08-27",13.2667,13.3275,13.2032,13.2087,19972580.0],["2007-08-28",13.1562,13.2612,12.9406,12.9572,25136491.0],["2007-08-29",12.9765,13.4768,12.9765,13.3828,30796732.0],["2007-08-30",13.2805,13.5404,13.2557,13.3883,24302813.0],["2007-08-31",13.5348,13.7421,13.4574,13.6399,39402368.0],["2007-09-04",13.5597,13.9494,13.5569,13.8582,48633592.0],["2007-09-05",13.7504,13.861,13.709,13.8471,36582487.0],["2007-09-06",13.861,13.9356,13.7753,13.872,27369979.0],["2007-09-07",13.6951,13.778,13.3911,13.5017,33382760.0],["2007-09-10",13.5653,13.6761,13.3826,13.5653,19192632.0],["2007-09-11",13.6484,13.856,13.6041,13.8062,24788134.0],["2007-09-12",13.7924,13.809,13.4408,13.4989,31333359.0],["2007-09-13",13.4823,13.6318,13.3965,13.5017,30942284.0],["2007-09-14",13.4269,13.4961,13.2054,13.3937,36575220.0],["2007-09-17",13.3632,13.7093,13.3466,13.6041,32000565.0],["2007-09-18",13.6899,13.9418,13.33,13.8892,31718048.0],["2007-09-19",13.9114,13.9889,13.6761,13.7813,44937976.0],["2007-09-20",13.7176,13.9252,13.7176,13.8699,25195724.0],["2007-09-21",13.9585,14.1079,13.8699,13.9889,51882203.0],["2007-09-24",14.0443,14.1135,13.8892,13.9086,24490204.0],["2007-09-25",13.8533,14.119,13.8533,14.1135,29547317.0],["2007-09-26",14.1163,14.1439,13.9695,14.0138,30356772.0],["2007-09-27",14.0554,14.1329,13.8892,13.9169,24937430.0],["2007-09-28",13.9003,13.9308,13.7176,13.784,24301712.0],["2007-10-01",13.7896,14.1605,13.7813,14.1135,25105442.0],["2007-10-02",14.0858,14.1412,13.9308,14.1301,18892499.0],["2007-10-03",14.047,14.0747,13.8782,13.9418,21625842.0],["2007-10-04",13.9557,14.0,13.8449,13.9723,14057128.0],["2007-10-05",14.0249,14.1827,13.9944,14.0913,25659466.0],["2007-10-08",14.0969,14.4457,14.0941,14.4042,27702261.0],["2007-10-09",14.4512,14.5315,14.3211,14.5232,21370190.0],["2007-10-10",14.4983,14.5952,14.3959,14.4651,19969277.0],["2007-10-11",14.5287,14.573,14.1633,14.2879,24259434.0],["2007-10-12",14.2353,14.3876,14.2021,14.2713,20366078.0],["2007-10-15",14.2713,14.3682,14.0664,14.1855,16328931.0],["2007-10-16",14.1412,14.3654,14.1384,14.2602,17674793.0],["2007-10-17",14.5011,14.6035,14.4208,14.5454,27190957.0],["2007-10-18",14.5315,14.6727,14.4014,14.6367,19066017.0],["2007-10-19",14.5343,14.645,14.2021,14.2298,31380922.0],["2007-10-22",14.072,14.2436,13.9114,14.1993,24672089.0],["2007-10-23",14.335,14.3959,14.1273,14.3571,21362042.0],["2007-10-24",14.31,14.3543,13.9612,14.2851,27986099.0],["2007-10-25",14.2519,14.3876,14.1052,14.227,26143465.0],["2007-10-26",14.4485,14.573,14.3848,14.526,26237270.0],["2007-10-29",14.4955,14.526,14.2713,14.3322,26631208.0],["2007-10-30",14.2962,14.3876,14.2574,14.2824,18903069.0],["2007-10-31",14.3183,14.382,14.1301,14.3073,27490208.0],["2007-11-01",14.1799,14.4789,14.1633,14.2574,34915132.0],["2007-11-02",14.3682,14.526,14.2574,14.5066,30892959.0],["2007-11-05",14.4042,14.6284,14.3377,14.5454,26351114.0],["2007-11-06",14.5371,14.8056,14.5371,14.7862,30084605.0],["2007-11-07",14.6339,14.7834,14.3266,14.3516,31606627.0],["2007-11-08",14.3626,14.4236,13.4269,13.8256,54678082.0],["2007-11-09",13.6152,13.6844,13.2525,13.3965,44514971.0],["2007-11-12",13.2691,13.5487,13.1362,13.1611,34071326.0],["2007-11-13",13.3577,13.7176,13.3134,13.7038,36695669.0],["2007-11-14",13.9003,13.9003,13.5293,13.5847,29105155.0],["2007-11-15",13.51,13.7314,13.4463,13.5377,30042987.0],["2007-11-16",13.8754,14.0498,13.6982,14.0498,48557843.0],["2007-11-19",14.083,14.2602,13.6345,13.6871,59922145.0],["2007-11-20",14.0027,14.0332,13.4601,13.7204,71499160.0],["2007-11-21",13.4158,13.82,13.4158,13.5321,31647805.0],["2007-11-23",13.6871,13.6982,13.5376,13.6124,10267486.0],["2007-11-26",13.6069,13.7314,13.2996,13.3328,35100320.0],["2007-11-27",13.3743,13.5709,13.3189,13.485,34609935.0],["2007-11-28",13.6124,14.119,13.5321,14.0443,37406915.0],["2007-11-29",13.9474,14.2574,13.9391,14.1329,24286519.0],["2007-11-30",14.2741,14.3322,13.892,14.1633,44869053.0],["2007-12-03",13.9861,14.1772,13.9169,13.964,22036735.0],["2007-12-04",13.8533,14.2464,13.8449,14.0387,26954462.0],["2007-12-05",14.1412,14.3294,14.1301,14.3017,25669595.0],["2007-12-06",14.2962,14.4623,14.1689,14.454,22898818.0],["2007-12-07",14.5094,14.5813,14.3073,14.3516,19687421.0],["2007-12-10",14.4431,14.4736,14.2046,14.4098,27889211.0],["2007-12-11",14.3072,14.493,14.041,14.0798,29917033.0],["2007-12-12",14.3682,14.4736,14.1713,14.2878,31820882.0],["2007-12-13",14.1963,14.5429,14.1963,14.5207,26713343.0],["2007-12-14",14.3987,14.6538,14.3987,14.4569,29050546.0],["2007-12-17",14.3654,14.432,14.0826,14.1214,24694769.0],["2007-12-18",14.1963,14.3516,14.1076,14.1464,26530577.0],["2007-12-19",14.1381,14.2933,14.0688,14.1824,22024184.0],["2007-12-20",14.2573,14.3904,14.0798,14.1852,20014198.0],["2007-12-21",14.2795,14.4653,14.2739,14.4264,37873739.0],["2007-12-24",14.4126,14.5512,14.371,14.5068,8512051.0],["2007-12-26",14.5013,14.6677,14.4098,14.6316,13257141.0],["2007-12-27",14.4597,14.5928,14.2823,14.31,17697914.0],["2007-12-28",14.2878,14.4181,14.2102,14.2407,15323057.0],["2007-12-31",14.2213,14.224,13.9745,13.9967,18880168.0],["2008-01-02",13.9967,14.1353,13.6528,13.7665,30826238.0],["2008-01-03",13.7138,13.8164,13.6085,13.7665,23538279.0],["2008-01-04",13.5308,13.639,12.9098,12.9957,54436963.0],["2008-01-07",13.0484,13.0734,12.2582,12.5743,69337016.0],["2008-01-08",12.6186,12.76,11.9282,11.9754,94068339.0],["2008-01-09",11.9559,12.3718,11.8561,12.3219,67394412.0],["2008-01-10",12.2055,12.7406,12.2055,12.5715,54328845.0],["2008-01-11",12.6159,12.6574,12.4356,12.4772,40140038.0],["2008-01-14",12.9403,13.004,12.7212,12.7905,41575522.0],["2008-01-15",12.6436,12.6824,12.4772,12.4911,35336815.0],["2008-01-16",12.1445,12.5327,12.1001,12.2942,61638384.0],["2008-01-17",12.3247,12.4218,11.784,11.9227,53745315.0],["2008-01-18",12.1445,12.2804,11.9254,12.1306,55236509.0],["2008-01-22",11.2295,12.0613,11.2295,11.845,71427375.0],["2008-01-23",11.5345,11.9837,11.0881,11.9754,74560821.0],["2008-01-24",12.0003,12.5271,11.7785,12.4467,49071790.0],["2008-01-25",12.6879,12.6907,12.089,12.1279,46897315.0],["2008-01-28",12.1306,12.4218,12.0364,12.1445,31277208.0],["2008-01-29",12.2138,12.2138,11.8811,12.028,46600926.0],["2008-01-30",11.9587,12.2803,11.8811,12.0724,43454929.0],["2008-01-31",11.906,12.2637,11.7286,12.1223,48722113.0],["2008-02-01",12.1389,12.3247,12.0502,12.3164,40343723.0],["2008-02-04",12.2693,12.3913,12.1611,12.2166,27414900.0],["2008-02-05",12.1861,12.1861,11.87,11.9171,40007037.0],["2008-02-06",11.9754,12.0474,11.662,11.6898,41052106.0],["2008-02-07",11.5899,11.5899,11.1352,11.2295,107215160.0],["2008-02-08",11.296,11.7009,11.2461,11.6121,49548083.0],["2008-02-11",11.7119,11.8201,11.626,11.8201,29752543.0],["2008-02-12",11.8617,12.0364,11.7369,11.8894,43568332.0],["2008-02-13",11.9559,12.333,11.9559,12.2138,38519586.0],["2008-02-14",12.0752,12.0946,11.8644,11.9948,43709260.0],["2008-02-15",11.9643,12.2804,11.87,12.1639,41743534.0],["2008-02-19",12.3136,12.5243,12.1861,12.1861,70195136.0],["2008-02-20",12.7157,13.2342,12.6159,13.1538,88567743.0],["2008-02-21",13.1565,13.2647,12.9042,12.9846,42128003.0],["2008-02-22",13.0123,13.1676,12.8515,13.1427,31144207.0],["2008-02-25",13.126,13.4005,13.0734,13.3451,37159851.0],["2008-02-26",13.2813,13.7776,13.2092,13.6418,44991925.0],["2008-02-27",13.5863,13.7222,13.4893,13.5697,31914467.0],["2008-02-28",13.4782,13.5308,13.3534,13.4615,34746679.0],["2008-02-29",13.3395,13.4809,13.2009,13.2453,31239774.0],["2008-03-03",13.2037,13.2758,13.0706,13.1981,26813974.0],["2008-03-04",13.1149,13.4532,13.029,13.4338,35650160.0],["2008-03-05",13.4726,13.5447,13.2536,13.395,27464665.0],["2008-03-06",13.3146,13.5309,13.2231,13.248,35416528.0],["2008-03-07",13.1177,13.3562,12.9597,13.1177,27717455.0],["2008-03-10",13.126,13.1705,12.9455,12.9733,25183173.0],["2008-03-11",13.2399,13.3316,12.9455,13.3094,32002106.0],["2008-03-12",13.2371,13.3288,13.0844,13.1288,26981767.0],["2008-03-13",12.94,13.1983,12.8011,13.0594,34488164.0],["2008-03-14",13.1483,13.151,12.5261,12.7539,40414407.0],["2008-03-17",12.4761,13.0483,12.3595,12.8927,38639155.0],["2008-03-18",13.0733,13.3121,13.0011,13.3121,33076682.0],["2008-03-19",13.1927,13.2871,12.9289,12.94,45659351.0],["2008-03-20",12.9566,13.1483,12.8316,12.915,62210464.0],["2008-03-24",12.9733,13.4649,12.8566,13.3121,36454330.0],["2008-03-25",13.2899,13.4621,13.2205,13.4038,23042829.0],["2008-03-26",13.3344,13.3982,12.9622,13.1483,30242708.0],["2008-03-27",13.0872,13.1483,12.8955,12.9538,26909101.0],["2008-03-28",13.0399,13.1094,12.7566,12.8011,22426269.0],["2008-03-31",12.7761,12.9427,12.6817,12.6817,49361794.0],["2008-04-01",12.8066,13.2927,12.8066,13.2177,38758723.0],["2008-04-02",13.2066,13.3316,12.9955,13.1177,28822418.0],["2008-04-03",13.0149,13.1288,12.8789,13.0427,33455426.0],["2008-04-04",13.0372,13.1233,12.8289,12.8872,27220023.0],["2008-04-07",12.9011,13.0344,12.7011,12.7539,31075064.0],["2008-04-08",12.6511,12.8316,12.5511,12.7955,27289826.0],["2008-04-09",12.7928,12.84,12.5706,12.8011,26160200.0],["2008-04-10",12.7483,13.0066,12.7483,12.9344,23886415.0],["2008-04-11",12.8511,12.8733,12.5956,12.6289,22629954.0],["2008-04-14",12.6011,12.8455,12.5595,12.7261,19190430.0],["2008-04-15",12.7872,12.8122,12.5789,12.7261,18835908.0],["2008-04-16",12.915,13.1205,12.8705,13.0816,28398093.0],["2008-04-17",13.1538,13.1927,12.9761,13.1399,20645071.0],["2008-04-18",13.2816,13.4704,13.2566,13.3816,36858617.0],["2008-04-21",13.3177,13.4788,13.2205,13.4566,17836640.0],["2008-04-22",13.4288,13.4593,13.2538,13.3788,21637513.0],["2008-04-23",13.3816,13.4927,13.2594,13.3371,23108889.0],["2008-04-24",13.3371,13.5954,13.2899,13.4288,23119899.0],["2008-04-25",13.4149,13.4149,12.99,13.1788,27167395.0],["2008-04-28",13.1788,13.3038,13.1233,13.2177,17874735.0],["2008-04-29",13.2177,13.3399,13.1427,13.2871,20826296.0],["2008-04-30",13.3399,13.3399,12.8066,12.8733,36430328.0],["2008-05-01",12.8733,13.3816,12.8455,13.3399,36478772.0],["2008-05-02",13.4121,13.476,13.2621,13.4316,25672898.0],["2008-05-05",13.3538,13.4954,13.276,13.4093,19085835.0],["2008-05-06",13.3982,13.5704,13.2038,13.5093,25449835.0],["2008-05-07",13.4899,13.8509,13.4343,13.5121,41361487.0],["2008-05-08",13.5732,13.7343,13.4593,13.626,23282847.0],["2008-05-09",13.5677,13.7065,13.4982,13.6454,21163862.0],["2008-05-12",13.7176,13.8787,12.7344,13.0066,88435403.0],["2008-05-13",12.3289,12.7344,12.0179,12.2956,312113021.0],["2008-05-14",12.4761,12.9094,12.2956,12.6761,121108679.0],["2008-05-15",12.74,13.0733,12.5761,12.9788,63124073.0],["2008-05-16",13.0733,13.1983,12.8622,13.1344,54706048.0],["2008-05-19",13.1427,13.3455,12.8983,12.9733,45865018.0],["2008-05-20",12.965,13.0066,12.7428,12.9039,47797933.0],["2008-05-21",12.8316,12.8733,12.3317,12.4428,75987277.0],["2008-05-22",12.5567,12.5872,12.415,12.4706,64460247.0],["2008-05-23",12.44,12.54,12.4178,12.4872,36950661.0],["2008-05-27",12.5067,12.765,12.5011,12.6928,34436417.0],["2008-05-28",12.7761,12.9566,12.7594,12.9205,39419103.0],["2008-05-29",12.9094,13.0788,12.8178,13.0288,32093710.0],["2008-05-30",13.0677,13.2205,13.0316,13.0705,38642678.0],["2008-06-02",13.0149,13.0566,12.7066,12.8455,32123877.0],["2008-06-03",12.9344,13.0455,12.79,12.8427,32110445.0],["2008-06-04",12.7816,13.101,12.7816,13.0011,29005184.0],["2008-06-05",13.0872,13.5371,13.0372,13.4732,50031642.0],["2008-06-06",13.3566,13.4566,13.1927,13.2288,36927320.0],["2008-06-09",13.265,13.3151,13.1259,13.2511,23753635.0],["2008-06-10",13.1314,13.4013,13.1314,13.2344,27738594.0],["2008-06-11",13.2149,13.2205,12.8838,12.9311,31003720.0],["2008-06-12",13.009,13.1815,12.9868,13.0674,24474569.0],["2008-06-13",13.1147,13.3763,13.1008,13.201,30800255.0],["2008-06-16",13.0897,13.3623,13.0758,13.2372,22404469.0],["2008-06-17",13.3234,13.354,13.1008,13.1704,27297093.0],["2008-06-18",13.0257,13.0897,12.8143,12.9617,34617422.0],["2008-06-19",12.8393,13.0591,12.7392,12.9617,31204322.0],["2008-06-20",12.8115,12.9589,12.5583,12.6974,44324058.0],["2008-06-23",12.7614,12.792,12.614,12.6613,24371956.0],["2008-06-24",12.5778,12.6501,12.4804,12.5305,37526044.0],["2008-06-25",12.5583,12.8532,12.5583,12.6863,25854783.0],["2008-06-26",12.5889,12.5889,12.3135,12.4276,38770394.0],["2008-06-27",12.4081,12.4721,12.2495,12.4025,31972820.0],["2008-06-30",12.4888,12.639,12.1994,12.2996,33923792.0],["2008-07-01",12.1132,12.3441,12.0103,12.2412,42337193.0],["2008-07-02",12.2746,12.3664,12.1048,12.1327,23031819.0],["2008-07-03",12.1299,12.1827,11.8684,12.0854,29976707.0],["2008-07-07",12.1327,12.5055,12.0715,12.2412,32702783.0],["2008-07-08",12.1883,12.2245,11.8878,12.0882,39679820.0],["2008-07-09",12.1327,12.1327,11.7237,11.7432,36156179.0],["2008-07-10",11.7933,11.8183,11.4205,11.5317,58493488.0],["2008-07-11",11.4594,11.6959,11.4177,11.5707,41198980.0],["2008-07-14",11.6597,11.7181,11.426,11.6263,37358692.0],["2008-07-15",11.426,11.707,11.3592,11.5874,48189889.0],["2008-07-16",11.4928,11.8099,11.4065,11.7793,41337045.0],["2008-07-17",11.963,12.1438,11.7682,12.0269,41732304.0],["2008-07-18",11.9602,12.2273,11.9435,12.0798,31188688.0],["2008-07-21",12.1299,12.1577,11.9045,12.0603,24124672.0],["2008-07-22",11.9351,12.1188,11.86,12.1104,33311856.0],["2008-07-23",12.077,12.4304,12.077,12.3191,35939723.0],["2008-07-24",12.358,12.358,12.052,12.0687,30372626.0],["2008-07-25",12.0798,12.2412,11.9769,12.1605,25906530.0],["2008-07-28",12.0937,12.1939,11.8767,11.963,24259654.0],["2008-07-29",12.0242,12.3803,11.9685,12.2773,37281842.0],["2008-07-30",12.3775,12.5667,12.3107,12.5361,35328007.0],["2008-07-31",12.4776,12.6279,12.3831,12.4637,32050991.0],["2008-08-01",12.4637,12.5194,12.1577,12.23,24273086.0],["2008-08-04",12.1605,12.3664,12.141,12.2245,20893677.0],["2008-08-05",12.2829,12.5722,12.2328,12.5194,29322052.0],["2008-08-06",12.4582,12.6529,12.4164,12.5611,26909321.0],["2008-08-07",12.5194,12.7586,12.4081,12.6613,28335997.0],["2008-08-08",12.614,12.7837,12.4637,12.7475,32508346.0],["2008-08-11",12.7503,12.8894,12.6028,12.7225,23260387.0],["2008-08-12",12.6946,12.7948,12.5416,12.7086,18694980.0],["2008-08-13",12.7392,12.8143,12.5917,12.6891,19913126.0],["2008-08-14",12.6028,12.7308,12.5583,12.6585,24341569.0],["2008-08-15",12.6919,12.7531,12.5528,12.6835,26993657.0],["2008-08-18",12.7058,12.728,12.1994,12.4081,39821408.0],["2008-08-19",12.3525,12.3525,12.0548,12.1549,50250080.0],["2008-08-20",12.5194,12.8977,12.4637,12.8421,73021403.0],["2008-08-21",12.7141,12.9506,12.6891,12.9228,31711002.0],["2008-08-22",12.9339,13.137,12.881,13.0925,29461439.0],["2008-08-25",12.9784,13.1426,12.9395,13.0229,26605445.0],["2008-08-26",12.9923,13.0758,12.9534,13.0368,22292387.0],["2008-08-27",12.9784,13.137,12.9506,13.0202,29849211.0],["2008-08-28",13.0229,13.1676,12.9534,13.1676,29988157.0],["2008-08-29",13.0062,13.1704,12.984,13.0535,30975314.0],["2008-09-02",13.1259,13.2956,12.7141,12.7976,43926817.0],["2008-09-03",12.7447,12.8699,12.3914,12.5444,41882701.0],["2008-09-04",12.5166,12.5444,12.269,12.3691,34521415.0],["2008-09-05",12.2718,12.5583,12.2356,12.5083,38697508.0],["2008-09-08",12.6978,12.7786,12.4971,12.7479,41541170.0],["2008-09-09",12.9625,13.1771,12.8232,12.8232,57484972.0],["2008-09-10",12.8706,13.1325,12.826,13.0322,48909943.0],["2008-09-11",12.8845,13.2217,12.865,13.1521,56100574.0],["2008-09-12",13.0294,13.1493,12.9012,13.0907,37038521.0],["2008-09-15",12.7563,12.982,12.6337,12.6337,56049047.0],["2008-09-16",12.4804,13.6565,12.2741,13.4921,118518026.0],["2008-09-17",13.2691,13.3499,12.734,12.7507,70425245.0],["2008-09-18",12.9542,13.2914,12.8315,13.1381,80783233.0],["2008-09-19",13.6203,13.7123,13.297,13.4503,66806258.0],["2008-09-22",13.5729,13.6203,13.074,13.1437,48716387.0],["2008-09-23",13.2468,13.506,13.0016,13.0657,43078607.0],["2008-09-24",13.088,13.205,12.8538,13.0378,44267907.0],["2008-09-25",13.0043,13.5032,12.865,13.2942,48798962.0],["2008-09-26",13.0796,13.5395,13.0796,13.3249,43179018.0],["2008-09-29",13.1437,13.2106,12.341,12.4163,62351171.0],["2008-09-30",12.6058,12.957,12.5361,12.8873,49185413.0],["2008-10-01",12.865,13.0211,12.3856,12.5333,48475929.0],["2008-10-02",12.3382,12.3466,11.6916,12.0567,62470079.0],["2008-10-03",12.0094,12.5724,11.8784,11.9843,56100354.0],["2008-10-06",11.778,11.9843,10.9559,11.4129,65157180.0],["2008-10-07",11.36,11.6498,11.0339,11.059,60375757.0],["2008-10-08",10.5239,11.7056,10.3511,11.1482,90903625.0],["2008-10-09",11.3795,11.4603,10.7301,10.7301,74624018.0],["2008-10-10",10.0975,11.3293,9.894,10.3121,109116807.0],["2008-10-13",10.7301,11.6777,10.549,11.5384,59184916.0],["2008-10-14",11.7167,11.9843,11.1147,11.2792,62699748.0],["2008-10-15",10.9754,11.3154,10.6883,10.7608,63653214.0],["2008-10-16",10.7663,11.1036,10.3288,11.0534,64119157.0],["2008-10-17",10.9949,11.5105,10.6521,11.0673,48530979.0],["2008-10-20",11.2318,11.5021,10.8973,11.4297,47715578.0],["2008-10-21",11.2067,11.3433,10.5545,10.6047,61715014.0],["2008-10-22",10.4124,10.4124,9.5568,9.8188,67624741.0],["2008-10-23",9.816,9.8968,8.8489,9.239,83432018.0],["2008-10-24",8.4308,9.2864,8.3695,9.0412,60695267.0],["2008-10-27",8.8377,9.1304,8.6426,8.69,52761902.0],["2008-10-28",8.8489,9.8076,8.5785,9.7797,61128401.0],["2008-10-29",9.7602,10.2285,9.671,9.8661,61792964.0],["2008-10-30",10.195,10.6688,10.0947,10.5044,64697843.0],["2008-10-31",10.3511,10.9419,10.3511,10.6688,63365192.0],["2008-11-03",10.6047,10.9782,10.6047,10.7608,47844395.0],["2008-11-04",10.9085,10.9085,10.4263,10.6577,59618049.0],["2008-11-05",10.5601,10.5768,10.025,10.103,49269750.0],["2008-11-06",9.802,9.8717,9.3031,9.3756,65312421.0],["2008-11-07",9.4314,9.7519,9.3505,9.6543,40039627.0],["2008-11-10",9.8438,9.9665,9.3533,9.5233,34610375.0],["2008-11-11",9.3561,9.4732,8.9771,9.2669,35418950.0],["2008-11-12",8.9687,9.0969,8.6398,8.6789,44782955.0],["2008-11-13",8.5423,8.8795,7.8678,8.8377,84129172.0],["2008-11-14",8.5618,8.9185,8.3611,8.4893,48695468.0],["2008-11-17",8.3026,8.5283,8.1298,8.1772,34776847.0],["2008-11-18",9.3533,9.4314,8.8489,9.3617,149712439.0],["2008-11-19",9.253,9.7101,9.1833,9.2056,79745650.0],["2008-11-20",9.1331,9.6014,8.7597,8.8712,89122207.0],["2008-11-21",9.0746,9.7045,9.0049,9.6543,84768192.0],["2008-11-24",9.7825,10.0334,9.3254,9.9497,73899781.0],["2008-11-25",9.9163,9.9274,9.1638,9.3645,82894510.0],["2008-11-26",9.3004,9.8243,9.2028,9.8132,48701414.0],["2008-11-28",9.7073,9.8522,9.6292,9.8327,16278725.0],["2008-12-01",9.4982,9.7045,9.3199,9.3199,46361128.0],["2008-12-02",9.4341,9.6264,9.2195,9.5512,47689815.0],["2008-12-03",9.2753,9.7268,9.2112,9.7045,48025620.0],["2008-12-04",9.6738,9.7519,9.1499,9.3059,41009167.0],["2008-12-05",9.1666,9.5512,8.8684,9.345,47113331.0],["2008-12-08",9.5874,9.9888,9.4676,9.8188,43795578.0],["2008-12-09",9.6264,10.0529,9.5819,9.6181,40373230.0],["2008-12-10",9.5038,9.8968,9.5038,9.7825,31248362.0],["2008-12-11",9.5707,10.1058,9.5428,9.6933,37803055.0],["2008-12-12",9.4927,10.0612,9.4759,10.025,38701031.0],["2008-12-15",10.0725,10.0837,9.6116,9.7261,33454105.0],["2008-12-16",9.8686,10.2093,9.7596,10.1451,42896722.0],["2008-12-17",10.0725,10.3881,9.863,10.187,36416456.0],["2008-12-18",10.2457,10.2457,9.6898,9.8797,40168223.0],["2008-12-19",9.8602,10.0613,9.7401,9.8881,48699432.0],["2008-12-22",9.9021,9.9049,9.5082,9.7066,29089961.0],["2008-12-23",9.782,9.8965,9.5976,9.6507,22793342.0],["2008-12-24",9.6423,9.7513,9.5948,9.687,9966472.0],["2008-12-26",9.6954,9.8099,9.6954,9.768,9863198.0],["2008-12-29",9.8825,9.9524,9.768,9.9384,23469797.0],["2008-12-30",9.9831,10.1283,9.8574,10.1088,23726110.0],["2008-12-31",10.0948,10.3239,10.039,10.1367,28226117.0],["2009-01-02",10.1256,10.3183,9.9049,10.282,32135327.0],["2009-01-05",10.2792,10.2792,10.0697,10.1479,32013557.0],["2009-01-06",10.3574,11.0417,10.3323,10.9803,67447921.0],["2009-01-07",10.7429,10.8127,10.4049,10.5697,54853802.0],["2009-01-08",10.5306,10.5445,10.2959,10.5138,34139147.0],["2009-01-09",10.5613,10.6758,10.3183,10.4719,37500941.0],["2009-01-12",10.4607,10.5026,10.201,10.3295,32928928.0],["2009-01-13",10.1954,10.2596,9.9775,10.0082,43604004.0],["2009-01-14",9.9189,9.9999,9.7457,9.8853,42076036.0],["2009-01-15",9.9133,10.0864,9.7652,9.9859,52189382.0],["2009-01-16",10.1116,10.1116,9.5473,9.7121,63500395.0],["2009-01-20",9.6172,9.687,9.268,9.3127,39036836.0],["2009-01-21",9.5473,9.8183,9.3406,9.8071,39664186.0],["2009-01-22",9.6144,10.0473,9.4971,9.9133,46859221.0],["2009-01-23",9.7345,10.2457,9.6507,9.9971,42188118.0],["2009-01-26",9.9943,10.0473,9.7876,9.9356,38335058.0],["2009-01-27",10.0082,10.0809,9.8602,10.025,26130473.0],["2009-01-28",10.1842,10.5362,10.12,10.4496,38836894.0],["2009-01-29",10.201,10.335,10.0054,10.0362,32548202.0],["2009-01-30",10.092,10.1479,9.6367,9.7066,38226059.0],["2009-02-02",9.539,9.8574,9.4971,9.6814,34562592.0],["2009-02-03",9.7708,10.1256,9.6172,10.0837,31687661.0],["2009-02-04",10.0697,10.335,10.0194,10.0641,32007391.0],["2009-02-05",9.9021,9.9077,9.7094,9.8015,60545752.0],["2009-02-06",9.8406,10.3909,9.7904,10.2931,51278635.0],["2009-02-09",10.1814,10.268,10.0837,10.1479,31009445.0],["2009-02-10",10.0473,10.2485,9.7764,9.8351,37942222.0],["2009-02-11",9.9049,9.93,9.6507,9.7987,37694937.0],["2009-02-12",9.5697,9.8546,9.43,9.8434,43407365.0],["2009-02-13",9.7959,10.1228,9.7429,10.0194,45732017.0],["2009-02-17",9.796,9.8351,9.5865,9.592,45791471.0],["2009-02-18",9.6675,9.768,9.3658,9.5194,63094346.0],["2009-02-19",9.1591,9.1954,8.5669,8.768,125596575.0],["2009-02-20",8.62,8.8937,8.5725,8.7261,57415609.0],["2009-02-23",8.7401,8.7932,8.1479,8.1787,71573368.0],["2009-02-24",8.1423,8.3602,8.0306,8.2736,90113767.0],["2009-02-25",8.2569,8.5613,8.1563,8.4133,61862548.0],["2009-02-26",8.4831,8.6842,8.4021,8.4468,46800427.0],["2009-02-27",8.3016,8.3686,8.0865,8.1088,86499404.0],["2009-03-02",8.0306,8.1172,7.7932,7.8407,61577829.0],["2009-03-03",7.7401,8.0278,7.7401,7.8686,60132216.0],["2009-03-04",8.0976,8.1507,7.8909,8.0027,58725138.0],["2009-03-05",7.8518,7.9021,7.4887,7.5641,66549284.0],["2009-03-06",7.3155,7.6479,7.1787,7.5362,73780652.0],["2009-03-09",7.4157,7.5726,7.1132,7.1524,67449022.0],["2009-03-10",7.3009,7.595,7.1692,7.5754,78522659.0],["2009-03-11",7.808,8.0993,7.7323,8.0153,61522339.0],["2009-03-12",7.9845,8.2506,7.8612,8.2198,52911197.0],["2009-03-13",8.2926,8.4047,8.161,8.2506,52131910.0],["2009-03-16",8.3038,8.3711,8.0965,8.1301,38899651.0],["2009-03-17",8.1974,8.3459,8.0965,8.3347,43155457.0],["2009-03-18",8.2226,8.3599,7.9396,8.1217,70603607.0],["2009-03-19",8.2674,8.3346,8.1217,8.1525,42264527.0],["2009-03-20",8.2114,8.4019,8.0405,8.0825,62212005.0],["2009-03-23",8.3066,8.7381,8.2058,8.7381,59166639.0],["2009-03-24",8.6568,8.7465,8.5448,8.5784,40498744.0],["2009-03-25",8.682,8.8249,8.4439,8.6876,54908191.0],["2009-03-26",8.9062,9.3348,8.8501,9.3012,78037118.0],["2009-03-27",9.1891,9.4245,9.1051,9.3376,62667819.0],["2009-03-30",9.0378,9.0771,8.8193,8.9986,62684114.0],["2009-03-31",9.1051,9.1919,8.9706,8.9818,42260123.0],["2009-04-01",8.7857,9.2592,8.6792,9.2115,46105036.0],["2009-04-02",9.402,9.7831,9.3852,9.4385,50750595.0],["2009-04-03",9.4301,9.7803,9.4301,9.5673,44217041.0],["2009-04-06",9.5309,9.5505,9.2227,9.4581,35054299.0],["2009-04-07",9.2816,9.4048,9.1863,9.332,30607139.0],["2009-04-08",9.3852,9.4721,9.1415,9.262,31572716.0],["2009-04-09",9.4973,9.7074,9.4077,9.6458,34958952.0],["2009-04-13",9.4721,9.7494,9.3768,9.671,28761423.0],["2009-04-14",9.4805,9.6234,9.4553,9.5589,30456523.0],["2009-04-15",9.4665,9.7943,9.4609,9.7634,41112221.0],["2009-04-16",9.9455,10.3294,9.9343,10.2537,46594540.0],["2009-04-17",10.2089,10.2481,9.8867,10.1697,46762333.0],["2009-04-20",9.9063,9.968,9.6906,9.7158,35719743.0],["2009-04-21",9.6654,9.9455,9.6038,9.9259,31438835.0],["2009-04-22",9.7326,9.9568,9.6934,9.7158,33798058.0],["2009-04-23",9.7354,9.7803,9.5141,9.7382,32441185.0],["2009-04-24",9.7971,10.0856,9.7578,10.0296,39284781.0],["2009-04-27",9.8419,10.1389,9.8223,9.9315,31252986.0],["2009-04-28",9.8279,10.052,9.7887,9.9231,24279472.0],["2009-04-29",9.968,10.3658,9.9427,10.2117,30911456.0],["2009-04-30",10.3042,10.4778,10.0072,10.08,42768565.0],["2009-05-01",10.0716,10.2481,9.954,10.2313,28886497.0],["2009-05-04",10.2957,10.433,10.1669,10.405,28399634.0],["2009-05-05",10.2481,10.3574,10.2145,10.3098,28406681.0],["2009-05-06",10.2733,10.3098,10.0548,10.1781,33939206.0],["2009-05-07",10.2145,10.2145,9.5982,9.6738,60399539.0],["2009-05-08",9.7606,9.7634,9.3572,9.7158,52738781.0],["2009-05-11",9.5365,9.9035,9.5337,9.8139,31282933.0],["2009-05-12",9.8363,9.8727,9.7158,9.8027,30401252.0],["2009-05-13",9.6962,9.755,9.5057,9.5841,31151694.0],["2009-05-14",9.6402,9.8251,9.5533,9.7859,32398907.0],["2009-05-15",9.7915,9.9876,9.7606,9.8083,37361554.0],["2009-05-18",9.8615,10.0184,9.699,10.01,38810470.0],["2009-05-19",10.0772,10.3602,9.9764,10.2481,57536278.0],["2009-05-20",9.8727,9.9455,9.6458,9.713,104510443.0],["2009-05-21",9.6122,9.6346,9.3992,9.587,55941810.0],["2009-05-22",9.615,9.7102,9.4833,9.5645,26434790.0],["2009-05-26",9.4861,9.8251,9.4553,9.657,44173882.0],["2009-05-27",9.6654,9.8755,9.5954,9.6206,37085864.0],["2009-05-28",9.6234,9.8279,9.5813,9.7214,36560687.0],["2009-05-29",9.6206,9.7662,9.4833,9.6234,42954854.0],["2009-06-01",9.7494,10.122,9.7214,10.0856,39155083.0],["2009-06-02",10.0744,10.2397,9.9792,10.0408,36484498.0],["2009-06-03",10.0072,10.0436,9.8503,9.982,30705128.0],["2009-06-04",10.01,10.1641,9.9399,10.1108,41645105.0],["2009-06-05",10.2145,10.5059,10.2117,10.4638,57153350.0],["2009-06-08",10.3487,10.5649,10.2477,10.5031,38497346.0],["2009-06-09",10.5031,10.5228,10.2898,10.3431,34094447.0],["2009-06-10",10.4245,10.4554,10.1943,10.3291,31185385.0],["2009-06-11",10.3235,10.593,10.3235,10.4526,34506661.0],["2009-06-12",10.4245,10.6126,10.4021,10.6014,29702558.0],["2009-06-15",10.4779,10.5425,10.3094,10.4105,28673783.0],["2009-06-16",10.4554,10.4807,10.2954,10.3431,30885913.0],["2009-06-17",10.2926,10.5284,10.2785,10.506,37231196.0],["2009-06-18",10.5003,10.5677,10.3122,10.5424,39896056.0],["2009-06-19",10.6183,10.7951,10.607,10.7671,57646378.0],["2009-06-22",10.6435,10.8316,10.5425,10.5958,42870958.0],["2009-06-23",10.6576,10.6576,10.4723,10.4891,27792983.0],["2009-06-24",10.5649,10.6576,10.3852,10.4498,38211746.0],["2009-06-25",10.388,10.7558,10.388,10.7025,35187079.0],["2009-06-26",10.6997,10.7586,10.5368,10.5593,50673085.0],["2009-06-29",10.6267,10.958,10.6154,10.9439,54594406.0],["2009-06-30",10.9074,11.0169,10.7671,10.8513,36395317.0],["2009-07-01",10.8934,11.1236,10.8204,10.8597,42926449.0],["2009-07-02",10.7418,10.8597,10.6267,10.6267,26403081.0],["2009-07-06",10.5424,10.7249,10.5031,10.593,26788871.0],["2009-07-07",10.5593,10.6126,10.3263,10.3431,30990287.0],["2009-07-08",10.3487,10.5031,10.3319,10.447,33266495.0],["2009-07-09",10.5088,10.5284,10.388,10.4723,21676488.0],["2009-07-10",10.447,10.593,10.3263,10.4554,25083422.0],["2009-07-13",10.4638,10.506,10.3066,10.4723,29401544.0],["2009-07-14",10.3656,10.4666,10.2954,10.4273,30506728.0],["2009-07-15",10.6688,10.9074,10.6126,10.899,38480831.0],["2009-07-16",10.812,11.1994,10.7811,11.1377,44304680.0],["2009-07-17",11.1826,11.2303,11.1292,11.2247,32078516.0],["2009-07-20",11.2752,11.3707,11.1854,11.351,26301128.0],["2009-07-21",11.2556,11.3931,11.1601,11.3903,31145528.0],["2009-07-22",11.3173,11.5111,11.3117,11.4549,32579691.0],["2009-07-23",11.4156,11.7722,11.4072,11.6907,41931145.0],["2009-07-24",11.5728,11.7301,11.483,11.7132,24813237.0],["2009-07-27",11.6908,11.7609,11.5532,11.7469,23531893.0],["2009-07-28",11.702,11.7862,11.5672,11.7862,25555751.0],["2009-07-29",11.6599,11.8592,11.5784,11.8452,29696392.0],["2009-07-30",11.9069,12.154,11.8985,11.9912,41869489.0],["2009-07-31",11.9462,12.227,11.9125,12.1568,46439299.0],["2009-08-03",12.1765,12.241,12.0613,12.1793,29392736.0],["2009-08-04",12.095,12.213,12.0726,12.1905,31643180.0],["2009-08-05",12.1877,12.1905,11.9996,12.1456,29705420.0],["2009-08-06",12.1119,12.1821,11.8311,11.8508,37465268.0],["2009-08-07",12.0305,12.2775,11.9238,12.2242,42434962.0],["2009-08-10",12.1765,12.2831,12.1231,12.2607,26819699.0],["2009-08-11",12.1933,12.2691,12.1568,12.1821,23773232.0],["2009-08-12",12.1287,12.4937,12.1203,12.4039,30369764.0],["2009-08-13",12.4123,12.4909,12.2916,12.4516,25480883.0],["2009-08-14",12.446,12.4853,12.2551,12.3786,25604195.0],["2009-08-17",12.2495,12.2747,12.0417,12.1035,27558470.0],["2009-08-18",12.1624,12.3842,12.0642,12.3421,54209276.0],["2009-08-19",11.9547,12.3533,11.9378,12.3056,55755080.0],["2009-08-20",12.2073,12.3758,12.1877,12.3477,27630476.0],["2009-08-21",12.4095,12.5892,12.3056,12.5723,41693769.0],["2009-08-24",12.5864,12.6678,12.5021,12.5751,33297763.0],["2009-08-25",12.6201,12.679,12.4937,12.5443,39838584.0],["2009-08-26",12.5162,12.5639,12.3814,12.4881,31409548.0],["2009-08-27",12.4741,12.6004,12.4067,12.5808,33063250.0],["2009-08-28",12.7071,12.7885,12.5162,12.5667,43127051.0],["2009-08-31",12.3842,12.6201,12.3309,12.6032,28322564.0],["2009-09-01",12.533,12.6622,12.2551,12.3168,36370654.0],["2009-09-02",12.2551,12.4937,12.241,12.4235,35604578.0],["2009-09-03",12.4432,12.5751,12.3983,12.4797,24729341.0],["2009-09-04",12.4937,12.6762,12.4853,12.6622,19347212.0],["2009-09-08",12.665,12.7689,12.6285,12.7661,23098319.0],["2009-09-09",12.7155,12.9092,12.6369,12.9092,36294025.0],["2009-09-10",12.8784,13.0552,12.8503,13.0552,32684506.0],["2009-09-11",13.0496,13.0637,12.8784,12.9429,28274781.0],["2009-09-14",12.7489,12.9373,12.7461,12.8529,28440812.0],["2009-09-15",12.8586,12.8951,12.7292,12.8361,24415556.0],["2009-09-16",12.867,12.9261,12.777,12.8361,30588863.0],["2009-09-17",12.8079,13.0048,12.7657,12.8557,26794817.0],["2009-09-18",12.9232,13.0779,12.8614,12.9795,43862299.0],["2009-09-21",12.8332,13.0723,12.7995,13.0357,25341277.0],["2009-09-22",13.2045,13.2664,13.1623,13.2214,31560385.0],["2009-09-23",13.1876,13.4604,13.1679,13.1989,35200952.0],["2009-09-24",13.2298,13.3535,13.0807,13.182,29190813.0],["2009-09-25",13.0526,13.2832,13.0386,13.2242,43992437.0],["2009-09-28",13.2101,13.4998,13.1764,13.466,36722754.0],["2009-09-29",13.4042,13.4857,13.2917,13.3423,43270401.0],["2009-09-30",13.2917,13.3957,13.1257,13.2776,47109368.0],["2009-10-01",13.2242,13.3085,12.8839,12.9261,44306882.0],["2009-10-02",12.822,12.9261,12.7123,12.7348,39974668.0],["2009-10-05",12.7911,13.0611,12.7489,12.957,32144796.0],["2009-10-06",13.0498,13.2467,12.9682,13.2214,34583291.0],["2009-10-07",13.1595,13.182,13.0104,13.0948,24052446.0],["2009-10-08",13.1876,13.2635,13.0357,13.0667,33040129.0],["2009-10-09",13.0498,13.3535,13.0442,13.3254,31486178.0],["2009-10-12",13.3423,13.3592,13.1764,13.2298,18741002.0],["2009-10-13",13.151,13.2073,13.092,13.1314,27593042.0],["2009-10-14",13.3592,13.4942,13.3226,13.4689,32045045.0],["2009-10-15",13.407,13.4998,13.3957,13.4998,26253125.0],["2009-10-16",13.452,13.6151,13.3451,13.6039,42915659.0],["2009-10-19",13.5645,13.6517,13.5392,13.632,24700054.0],["2009-10-20",13.6489,13.7529,13.5982,13.7079,27112125.0],["2009-10-21",13.6685,13.7951,13.5448,13.5617,27263182.0],["2009-10-22",13.5195,13.6376,13.4239,13.5898,20235279.0],["2009-10-23",13.8035,13.8373,13.5701,13.6573,29841064.0],["2009-10-26",13.632,13.7529,13.3789,13.4604,24698513.0],["2009-10-27",13.4239,13.4998,13.2523,13.3029,22187132.0],["2009-10-28",13.272,13.376,13.1764,13.1989,25992188.0],["2009-10-29",13.2157,13.6095,13.2157,13.5982,34263560.0],["2009-10-30",13.5645,13.6882,13.2973,13.3479,36841001.0],["2009-11-02",13.3395,13.5785,13.2636,13.5448,33946032.0],["2009-11-03",13.4407,13.4998,13.3029,13.362,32444048.0],["2009-11-04",13.4885,13.6798,13.4126,13.4323,34283599.0],["2009-11-05",13.6039,13.7501,13.5026,13.7388,25068889.0],["2009-11-06",13.691,13.826,13.646,13.826,23799216.0],["2009-11-09",13.8007,14.0623,13.7304,14.0595,34274791.0],["2009-11-10",14.0088,14.0538,13.9638,14.051,23372689.0],["2009-11-11",14.0117,14.0623,13.9807,14.0623,31344149.0],["2009-11-12",13.9638,14.051,13.9301,13.9779,48412071.0],["2009-11-13",13.9807,14.0482,13.8935,14.037,30512674.0],["2009-11-16",14.0313,14.3098,14.0229,14.2901,45400616.0],["2009-11-17",14.1635,14.4645,14.1326,14.4335,34825070.0],["2009-11-18",14.352,14.3576,14.1382,14.1973,36385848.0],["2009-11-19",14.1157,14.1607,13.871,14.0117,33199994.0],["2009-11-20",13.9442,14.1382,13.9245,14.0735,31674889.0],["2009-11-23",14.1832,14.352,14.1607,14.3492,34737871.0],["2009-11-24",14.231,14.3492,14.0173,14.1157,38027219.0],["2009-11-25",14.1579,14.1607,14.051,14.0764,28065811.0],["2009-11-27",13.7642,13.8851,13.6685,13.8007,21907698.0],["2009-11-30",13.7726,13.8682,13.7276,13.7979,36022958.0],["2009-12-01",13.8907,14.006,13.8795,13.947,40320382.0],["2009-12-02",13.8851,13.9498,13.7529,13.7754,32493593.0],["2009-12-03",13.8457,13.8992,13.7473,13.7698,34699116.0],["2009-12-04",13.8148,14.0342,13.8092,14.0032,41607891.0],["2009-12-07",13.916,14.0285,13.8232,13.8401,28708355.0],["2009-12-08",13.8035,13.8232,13.7304,13.7642,25495417.0],["2009-12-09",13.7895,14.0623,13.7276,14.0482,38609207.0],["2009-12-10",14.0538,14.127,14.0032,14.1017,41310401.0],["2009-12-11",14.0876,14.1214,14.0314,14.0764,26059129.0],["2009-12-14",14.0707,14.2989,14.0651,14.2764,27472813.0],["2009-12-15",14.2313,14.4369,14.1778,14.3637,40775535.0],["2009-12-16",14.3383,14.5186,14.3355,14.4679,34427389.0],["2009-12-17",14.3496,14.3918,14.158,14.2425,30883050.0],["2009-12-18",14.3383,14.5383,14.282,14.5073,47244130.0],["2009-12-21",14.5045,14.7214,14.4933,14.6454,34862504.0],["2009-12-22",14.6313,14.82,14.62,14.7778,26843261.0],["2009-12-23",14.7806,14.789,14.6538,14.7862,17747239.0],["2009-12-24",14.7214,14.913,14.6933,14.8933,9164284.0],["2009-12-28",14.8961,14.8961,14.775,14.8623,24545254.0],["2009-12-29",14.8228,14.882,14.7975,14.8088,15338471.0],["2009-12-30",14.7271,14.9102,14.7271,14.9102,14634492.0],["2009-12-31",14.8792,14.9158,14.4989,14.5102,30512894.0],["2010-01-04",14.5186,14.789,14.4566,14.775,27957473.0],["2010-01-05",14.6876,14.8566,14.6764,14.8369,28830566.0],["2010-01-06",14.7975,14.8538,14.6623,14.6989,25866013.0],["2010-01-07",14.7017,14.8144,14.6482,14.7045,22507303.0],["2010-01-08",14.6764,14.8285,14.6566,14.8144,22548260.0],["2010-01-11",14.8116,14.851,14.6313,14.7693,22335767.0],["2010-01-12",14.6566,14.8059,14.589,14.6397,27153743.0],["2010-01-13",14.7045,14.7637,14.5496,14.7102,25957837.0],["2010-01-14",14.713,14.913,14.6848,14.7919,35483689.0],["2010-01-15",14.8144,14.8876,14.6651,14.7806,29408371.0],["2010-01-19",14.6764,14.8707,14.6764,14.8595,25052594.0],["2010-01-20",14.7214,14.7693,14.5045,14.7073,30609341.0],["2010-01-21",14.7637,14.7806,14.3355,14.4482,40706392.0],["2010-01-22",14.3693,14.4228,13.8735,13.8848,44600189.0],["2010-01-25",13.958,14.2031,13.9186,14.1017,29677235.0],["2010-01-26",14.113,14.2256,13.9665,14.0116,34636139.0],["2010-01-27",14.02,14.02,13.6651,13.9299,39655818.0],["2010-01-28",13.9158,13.9242,13.3834,13.4623,58488863.0],["2010-01-29",13.6256,13.6482,13.1834,13.2594,51719475.0],["2010-02-01",13.3439,13.4932,13.296,13.4735,34662122.0],["2010-02-02",13.6059,13.7524,13.5158,13.6876,38453746.0],["2010-02-03",13.6538,13.7721,13.5946,13.727,25012958.0],["2010-02-04",13.5749,13.7242,13.2341,13.2482,47682328.0],["2010-02-05",13.2144,13.3777,13.0876,13.3299,43448323.0],["2010-02-08",13.282,13.558,13.2538,13.4059,38791313.0],["2010-02-09",13.5496,13.758,13.482,13.5552,38803644.0],["2010-02-10",13.6707,13.7242,13.451,13.527,30548346.0],["2010-02-11",13.5214,13.7608,13.4707,13.6961,28307591.0],["2010-02-12",13.6144,13.6932,13.4144,13.651,34720916.0],["2010-02-16",13.7862,13.9721,13.7439,13.927,32341435.0],["2010-02-17",14.02,14.1552,14.0003,14.1186,51705823.0],["2010-02-18",14.1918,14.3552,14.0482,14.313,51696134.0],["2010-02-19",14.2031,14.3665,14.1411,14.3073,36685981.0],["2010-02-22",14.2848,14.3355,14.158,14.2425,27387815.0],["2010-02-23",14.189,14.2933,14.0792,14.1186,26555019.0],["2010-02-24",14.0961,14.3665,14.0904,14.3073,33065232.0],["2010-02-25",14.1411,14.3552,14.0651,14.344,28263110.0],["2010-02-26",14.344,14.3637,14.2566,14.3073,24262076.0],["2010-03-01",14.2764,14.5524,14.2764,14.5186,31158961.0],["2010-03-02",14.5242,14.5749,14.3468,14.4003,33058846.0],["2010-03-03",14.3975,14.4651,14.3665,14.3947,25219506.0],["2010-03-04",14.4031,14.5271,14.3778,14.5102,17791279.0],["2010-03-05",14.5693,14.7186,14.5524,14.6566,34019138.0],["2010-03-08",14.5496,14.6426,14.5299,14.5721,28370128.0],["2010-03-09",14.5299,14.713,14.4989,14.6144,22527781.0],["2010-03-10",14.6088,14.6735,14.5383,14.5862,25738077.0],["2010-03-11",14.5749,14.6566,14.4735,14.6538,21071599.0],["2010-03-12",14.6679,14.7693,14.5975,14.7496,25892437.0],["2010-03-15",14.7158,14.7919,14.6452,14.7891,22631055.0],["2010-03-16",14.7552,14.8004,14.696,14.7694,24895812.0],["2010-03-17",14.7863,14.8822,14.7214,14.7355,31279630.0],["2010-03-18",14.7327,14.9048,14.7016,14.8766,31112939.0],["2010-03-19",14.8089,14.9386,14.7299,14.8089,46066501.0],["2010-03-22",14.7073,14.964,14.7073,14.9386,34552022.0],["2010-03-23",14.9556,14.9979,14.8709,14.9951,21254805.0],["2010-03-24",14.9443,15.0148,14.8935,14.9697,33297543.0],["2010-03-25",15.0487,15.1756,15.0007,15.0938,37032355.0],["2010-03-26",15.1164,15.1474,15.0204,15.0712,31326313.0],["2010-03-29",15.0712,15.1305,14.9245,14.9443,22537250.0],["2010-03-30",14.933,15.0571,14.933,15.0261,22335326.0],["2010-03-31",14.9217,15.0628,14.902,14.9951,28308472.0],["2010-04-01",15.0628,15.1643,14.933,15.0204,23526168.0],["2010-04-05",15.0317,15.2208,15.0063,15.1982,21758623.0],["2010-04-06",15.1446,15.2264,15.0543,15.1954,21325269.0],["2010-04-07",15.1615,15.1897,14.9414,15.0346,26592893.0],["2010-04-08",15.0007,15.1643,14.8878,15.1305,19832974.0],["2010-04-09",15.1333,15.1982,15.0656,15.1982,16474483.0],["2010-04-12",15.1756,15.2349,15.17,15.201,18616369.0],["2010-04-13",15.2038,15.2292,15.1107,15.1728,17861963.0],["2010-04-14",15.2405,15.4154,15.2208,15.3816,26495785.0],["2010-04-15",15.2913,15.3223,15.1079,15.2997,31134078.0],["2010-04-16",15.249,15.4465,15.1023,15.1643,34406911.0],["2010-04-19",15.0797,15.1587,14.964,15.1333,23629882.0],["2010-04-20",15.1925,15.232,15.0543,15.1107,26978684.0],["2010-04-21",15.0599,15.2433,15.0233,15.1502,25513033.0],["2010-04-22",15.043,15.0994,14.8145,15.0402,27285863.0],["2010-04-23",15.0543,15.2095,14.9612,15.2067,21544148.0],["2010-04-26",15.2151,15.4041,15.1841,15.3082,26640236.0],["2010-04-27",15.2405,15.3054,14.9838,15.0233,32043724.0],["2010-04-28",14.9838,15.1051,14.981,15.0317,35458366.0],["2010-04-29",14.8427,14.9527,14.8258,14.9189,42994050.0],["2010-04-30",14.9527,15.0599,14.648,14.6621,34641644.0],["2010-05-03",14.6819,14.9386,14.6678,14.8709,25692936.0],["2010-05-04",14.727,14.7411,14.191,14.2869,44013136.0],["2010-05-05",14.191,14.4223,14.1205,14.3687,30896702.0],["2010-05-06",14.2559,14.6678,11.8324,13.6352,83531108.0],["2010-05-07",13.5703,13.6267,12.8678,13.1838,85063040.0],["2010-05-10",13.8299,14.1995,13.7678,13.8524,51745018.0],["2010-05-11",13.7057,13.9568,13.6042,13.6606,38132695.0],["2010-05-12",13.7368,14.0669,13.717,13.9822,38938627.0],["2010-05-13",13.9766,14.1064,13.7142,13.7452,34014074.0],["2010-05-14",13.5844,13.5985,13.1443,13.3813,57160617.0],["2010-05-17",13.3869,13.4546,13.1584,13.4067,37365958.0],["2010-05-18",13.6126,13.6211,13.164,13.2007,47203393.0],["2010-05-19",13.5167,13.5844,13.0738,13.26,71202991.0],["2010-05-20",12.9327,13.1923,12.7267,12.9637,73032413.0],["2010-05-21",12.6844,13.2064,12.6393,13.1415,61267567.0],["2010-05-24",13.0568,13.2543,12.8763,12.8904,39803792.0],["2010-05-25",12.5659,12.9496,12.4616,12.9355,50023495.0],["2010-05-26",13.0512,13.1894,12.8622,12.8989,47477762.0],["2010-05-27",13.0822,13.2854,13.0766,13.243,39501678.0],["2010-05-28",13.2769,13.2797,12.9101,12.9807,42136811.0],["2010-06-01",12.9355,13.1387,12.8368,12.8594,39122934.0],["2010-06-02",13.023,13.3559,12.9778,13.3361,54484747.0],["2010-06-03",13.3869,13.4631,13.2797,13.3954,37078597.0],["2010-06-04",13.1725,13.2882,12.9186,12.9919,41163968.0],["2010-06-07",13.0286,13.1048,12.755,12.7634,34116026.0],["2010-06-08",12.7916,12.9694,12.7042,12.944,43871987.0],["2010-06-09",12.9948,13.1161,12.755,12.8114,42015922.0],["2010-06-10",12.9835,13.1528,12.9553,13.1189,34997707.0],["2010-06-11",13.0371,13.339,13.0117,13.3136,25318156.0],["2010-06-14",13.5284,13.6273,13.2344,13.2486,31644281.0],["2010-06-15",13.3136,13.5849,13.2881,13.5594,34802610.0],["2010-06-16",13.4718,13.6131,13.3334,13.5679,39890992.0],["2010-06-17",13.6188,13.6838,13.3362,13.6329,35988607.0],["2010-06-18",13.6357,13.7403,13.5481,13.5594,41537867.0],["2010-06-21",13.6697,13.7064,13.3418,13.4266,27931489.0],["2010-06-22",13.4294,13.5651,13.1977,13.2175,29172977.0],["2010-06-23",13.2401,13.3955,13.1412,13.2514,28219731.0],["2010-06-24",13.1553,13.2231,12.9321,12.9688,33223115.0],["2010-06-25",12.9377,13.1073,12.8162,12.9773,52895783.0],["2010-06-28",12.9688,13.1299,12.8897,13.0197,28837172.0],["2010-06-29",12.8162,12.9095,12.4403,12.5195,48785530.0],["2010-06-30",12.4997,12.4997,12.1888,12.2312,52202374.0],["2010-07-01",12.1945,12.3075,11.9882,12.121,47108047.0],["2010-07-02",12.1492,12.1973,11.9571,12.0984,36861040.0],["2010-07-06",12.2566,12.4545,12.0927,12.2001,37853481.0],["2010-07-07",12.2171,12.7342,12.1945,12.706,40336456.0],["2010-07-08",12.836,12.884,12.6862,12.8529,29114183.0],["2010-07-09",12.8416,12.8586,12.7145,12.7879,28074619.0],["2010-07-12",12.7229,12.9377,12.7229,12.9094,23186399.0],["2010-07-13",13.0366,13.2881,12.9744,13.2175,31943533.0],["2010-07-14",13.2994,13.5566,13.2881,13.3786,30349726.0],["2010-07-15",13.3447,13.4323,13.1836,13.4012,26357940.0],["2010-07-16",13.3136,13.3927,13.0281,13.0564,29433253.0],["2010-07-19",13.1129,13.2684,13.0366,13.1921,23366963.0],["2010-07-20",12.9434,13.1892,12.8812,13.1723,34969742.0],["2010-07-21",13.1723,13.2118,12.7936,12.8529,39016798.0],["2010-07-22",12.9518,13.0451,12.9236,13.0197,37770466.0],["2010-07-23",12.9942,13.1242,12.9208,13.0423,41692888.0],["2010-07-26",13.0281,13.1638,13.0055,13.161,35687594.0],["2010-07-27",13.3136,13.5171,13.2203,13.4436,36299750.0],["2010-07-28",13.3758,13.4803,13.2627,13.3192,24676713.0],["2010-07-29",13.4549,13.4718,13.0903,13.1158,38419175.0],["2010-07-30",12.9942,13.1751,12.9179,13.0112,27760834.0],["2010-08-02",13.1666,13.5086,13.1129,13.4407,28197271.0],["2010-08-03",13.4125,13.4634,13.3051,13.3842,21255906.0],["2010-08-04",13.4012,13.4803,13.1836,13.2175,34668288.0],["2010-08-05",13.1949,13.1949,13.0055,13.0988,29695952.0],["2010-08-06",12.9914,13.0903,12.8331,13.0847,64481827.0],["2010-08-09",12.2849,12.3895,11.991,12.039,442012304.0],["2010-08-10",12.1097,12.1464,11.9147,11.9627,161481688.0],["2010-08-11",11.8921,11.9119,11.4908,11.5219,127332632.0],["2010-08-12",11.3692,11.4371,11.2901,11.3438,115949393.0],["2010-08-13",11.4314,11.5812,11.3749,11.4314,64885233.0],["2010-08-16",11.4484,11.6123,11.4032,11.4597,50389027.0],["2010-08-17",11.584,11.6858,11.5077,11.536,52025113.0],["2010-08-18",11.6292,11.7592,11.5558,11.6886,48828469.0],["2010-08-19",11.7621,11.7847,11.3975,11.519,55820039.0],["2010-08-20",11.4427,11.471,11.1149,11.2619,85548581.0],["2010-08-23",11.2873,11.3043,10.9114,11.033,82384747.0],["2010-08-24",10.8775,10.9821,10.8351,10.8493,66596627.0],["2010-08-25",10.7786,10.9001,10.7475,10.8069,57778498.0],["2010-08-26",10.8916,10.9227,10.7645,10.8012,40355393.0],["2010-08-27",10.8238,10.8945,10.5469,10.739,81852304.0],["2010-08-30",10.9877,11.1601,10.8945,10.8973,64720303.0],["2010-08-31",10.8436,11.016,10.7475,10.8662,66500180.0],["2010-09-01",11.0216,11.0923,10.9453,11.081,49174183.0],["2010-09-02",11.0669,11.2138,11.0499,11.2138,39153762.0],["2010-09-03",11.3269,11.4427,11.3269,11.4003,39889891.0],["2010-09-07",11.2336,11.3495,11.2223,11.2816,45667498.0],["2010-09-08",11.1008,11.1912,10.8097,10.9679,72177376.0],["2010-09-09",11.1064,11.1177,10.9029,10.9708,39355685.0],["2010-09-10",10.9595,10.9736,10.7616,10.8182,50171029.0],["2010-09-13",10.889,10.9145,10.753,10.8408,74494100.0],["2010-09-14",10.804,11.3449,10.804,11.1268,90116410.0],["2010-09-15",11.1297,11.3393,11.0844,11.2203,53147252.0],["2010-09-16",11.2458,11.4667,11.2231,11.427,51375523.0],["2010-09-17",11.4355,11.5035,11.073,11.0844,77950580.0],["2010-09-20",11.1155,11.2033,11.09,11.1552,48828469.0],["2010-09-21",11.2005,11.4752,11.158,11.3053,57222053.0],["2010-09-22",11.2401,11.2798,11.0447,11.2005,47288831.0],["2010-09-23",11.0759,11.5177,11.0702,11.3704,50526652.0],["2010-09-24",11.6564,11.8094,11.5743,11.6055,54061302.0],["2010-09-27",11.6564,11.8264,11.5856,11.6848,50767550.0],["2010-09-28",11.7187,11.849,11.6111,11.7867,58452090.0],["2010-09-29",11.8858,12.1039,11.866,12.0444,68941317.0],["2010-09-30",12.1662,12.22,11.815,11.9141,62014045.0],["2010-10-01",11.6706,11.6932,11.3987,11.546,138696053.0],["2010-10-04",11.5715,11.6791,11.4412,11.5092,50641156.0],["2010-10-05",11.6224,11.6309,11.4299,11.5573,66841049.0],["2010-10-06",11.6253,11.6734,11.4525,11.5375,57013964.0],["2010-10-07",11.5771,11.6055,11.4582,11.5573,41811796.0],["2010-10-08",11.5686,11.6961,11.5205,11.6536,41464321.0],["2010-10-11",11.6819,11.7216,11.5601,11.6678,28417691.0],["2010-10-12",11.6621,11.7669,11.58,11.7102,32950508.0],["2010-10-13",11.7669,12.0472,11.7669,11.9538,54227333.0],["2010-10-14",11.951,11.9906,11.8377,11.9311,32948966.0],["2010-10-15",12.0048,12.1322,11.9283,12.1265,52053078.0],["2010-10-18",12.0897,12.3106,12.0359,12.2681,40655746.0],["2010-10-19",12.1435,12.22,12.0472,12.1294,45773194.0],["2010-10-20",12.1775,12.2483,12.1095,12.1265,40429381.0],["2010-10-21",12.1407,12.169,11.8717,12.0076,43872208.0],["2010-10-22",11.9991,12.1662,11.9764,12.1407,22693372.0],["2010-10-25",12.1662,12.2426,12.0529,12.1435,29026103.0],["2010-10-26",11.9991,12.1945,11.9396,12.1634,31916889.0],["2010-10-27",12.0501,12.1322,11.883,12.0048,41287720.0],["2010-10-28",12.0557,12.1209,11.9396,12.0812,33384082.0],["2010-10-29",12.0189,12.0869,11.8603,11.9056,40048875.0],["2010-11-01",11.9425,12.1067,11.9141,12.0331,28380257.0],["2010-11-02",12.1067,12.1747,12.0727,12.152,25437944.0],["2010-11-03",12.135,12.4607,12.1294,12.4069,48920733.0],["2010-11-04",12.4975,12.6193,12.4069,12.4805,47587422.0],["2010-11-05",12.4409,12.489,12.2795,12.3814,34391717.0],["2010-11-08",12.3559,12.5995,12.3219,12.5315,34617422.0],["2010-11-09",12.642,12.6448,12.4437,12.4947,33490218.0],["2010-11-10",12.6051,12.608,12.3871,12.506,29190152.0],["2010-11-11",12.4012,12.4522,12.1011,12.2058,53794199.0],["2010-11-12",12.0982,12.1719,11.9,11.9538,40141799.0],["2010-11-15",11.9849,12.1803,11.9623,12.0472,31834094.0],["2010-11-16",11.9651,12.0048,11.7357,11.8377,49218664.0],["2010-11-17",11.832,11.9283,11.546,11.6026,63136625.0],["2010-11-18",11.6508,11.8547,11.6196,11.8065,43813855.0],["2010-11-19",11.8292,12.0472,11.8094,12.0331,44667570.0],["2010-11-22",12.1634,12.2596,11.9368,12.2483,73272431.0],["2010-11-23",12.455,12.5853,12.2087,12.5145,113475005.0],["2010-11-24",12.4466,12.5598,12.3134,12.3871,61423909.0],["2010-11-26",12.1945,12.2908,12.186,12.2342,21790331.0],["2010-11-29",12.0586,12.1095,11.917,12.0642,45409644.0],["2010-11-30",11.8433,12.0161,11.8377,11.8745,51448189.0],["2010-12-01",12.0359,12.1605,11.9878,12.0557,45520405.0],["2010-12-02",12.0218,12.2257,12.0133,12.2087,36577202.0],["2010-12-03",12.0416,12.254,12.0416,12.186,38868823.0],["2010-12-06",12.0472,12.2483,12.0387,12.135,26368289.0],["2010-12-07",12.22,12.237,11.9198,11.9481,48462717.0],["2010-12-08",11.9793,12.0982,11.9396,12.0812,26942571.0],["2010-12-09",12.1152,12.1152,11.951,12.0472,36700734.0],["2010-12-10",12.0189,12.0812,11.9481,12.0699,37092690.0],["2010-12-13",11.9337,11.9678,11.7833,11.8174,57203996.0],["2010-12-14",11.8287,11.877,11.7096,11.7862,31156098.0],["2010-12-15",11.7606,11.806,11.6954,11.6982,29304656.0],["2010-12-16",11.6698,11.9195,11.633,11.9025,49922643.0],["2010-12-17",11.9025,11.9706,11.8259,11.9053,53357983.0],["2010-12-20",11.8401,11.9451,11.8372,11.8855,33962987.0],["2010-12-21",11.8486,11.9451,11.8429,11.8912,33032202.0],["2010-12-22",11.8372,11.8656,11.7465,11.7691,32372923.0],["2010-12-23",11.7323,11.894,11.7152,11.8429,18720083.0],["2010-12-27",11.772,11.911,11.7663,11.8656,14431468.0],["2010-12-28",11.9138,12.0557,11.8997,11.9876,22902121.0],["2010-12-29",11.999,12.0926,11.9876,12.0075,19046639.0],["2010-12-30",12.0217,12.0472,11.9621,11.9905,14917009.0],["2010-12-31",11.9706,12.0245,11.8713,11.9451,16456427.0],["2011-01-03",11.9791,12.3394,11.9791,12.1266,42656924.0],["2011-01-04",12.277,12.4189,12.2033,12.3792,42763501.0],["2011-01-05",12.3508,12.5466,12.3139,12.5409,43477609.0],["2011-01-06",12.5466,12.7565,12.5352,12.7338,42272675.0],["2011-01-07",12.6856,12.8785,12.6856,12.7934,49035677.0],["2011-01-10",12.7282,12.7821,12.6459,12.7282,28563023.0],["2011-01-11",12.8303,13.0686,12.8246,12.8899,55004859.0],["2011-01-12",12.9069,12.9693,12.8445,12.9495,31664320.0],["2011-01-13",12.9012,13.0062,12.8558,12.9523,28887157.0],["2011-01-14",12.9722,13.1651,12.941,13.1225,33773175.0],["2011-01-18",13.0913,13.1708,13.0743,13.1481,32492492.0],["2011-01-19",13.1169,13.1878,13.0743,13.1424,36369994.0],["2011-01-20",13.0743,13.2758,12.9835,13.2729,47405757.0],["2011-01-21",13.3212,13.5169,13.2871,13.4006,65627087.0],["2011-01-24",13.2474,13.5027,13.2389,13.4914,37324561.0],["2011-01-25",13.551,13.5708,13.3013,13.358,38899651.0],["2011-01-26",13.324,13.4148,13.2133,13.3013,31716507.0],["2011-01-27",13.3297,13.3297,13.2162,13.2616,31695368.0],["2011-01-28",13.2389,13.2474,12.87,12.9126,45469318.0],["2011-01-31",12.8842,12.9722,12.8048,12.9637,47145481.0],["2011-02-01",13.0743,13.2218,13.0232,13.1991,31903677.0],["2011-02-02",13.1793,13.3495,13.1736,13.3041,25852581.0],["2011-02-03",13.2701,13.4715,13.185,13.4261,34391276.0],["2011-02-04",13.4148,13.4857,13.358,13.4573,24691907.0],["2011-02-07",13.5368,13.7382,13.5084,13.6588,38285734.0],["2011-02-08",13.6446,13.6872,13.551,13.6588,21798479.0],["2011-02-09",13.6361,13.8858,13.6162,13.8858,42495297.0],["2011-02-10",13.7496,14.0135,13.6616,13.7723,50968373.0],["2011-02-11",13.7297,13.8489,13.6872,13.8007,31594736.0],["2011-02-14",13.7467,13.812,13.6361,13.707,26403521.0],["2011-02-15",13.5112,13.6701,13.4885,13.6162,27679580.0],["2011-02-16",13.7581,13.9368,13.7212,13.9,33038808.0],["2011-02-17",13.8092,13.8432,13.6957,13.795,21648082.0],["2011-02-18",13.8461,13.8461,13.7184,13.8092,29789757.0],["2011-02-22",13.4971,13.7751,13.4119,13.6843,67891403.0],["2011-02-23",12.3933,12.4047,12.0784,12.3678,212846641.0],["2011-02-24",12.2458,12.2714,11.9394,11.9649,125124907.0],["2011-02-25",12.0359,12.1437,12.0018,12.1096,58977707.0],["2011-02-28",12.2174,12.4359,12.1862,12.3792,60966774.0],["2011-03-01",12.382,12.4387,12.155,12.1749,43070019.0],["2011-03-02",12.1579,12.348,12.138,12.2685,32207553.0],["2011-03-03",12.3877,12.4444,12.2345,12.2572,46410453.0],["2011-03-04",12.2742,12.3281,11.9337,12.0898,61036798.0],["2011-03-07",12.172,12.2146,11.8997,11.911,39176883.0],["2011-03-08",11.9763,12.1181,11.9025,12.0302,34500275.0],["2011-03-09",12.0302,12.0302,11.8486,11.9309,33616833.0],["2011-03-10",11.8458,11.8883,11.7067,11.7691,43823103.0],["2011-03-11",11.7521,11.8798,11.7351,11.8401,36279491.0],["2011-03-14",11.7434,11.9822,11.7349,11.7946,38435249.0],["2011-03-15",11.5473,11.7093,11.4677,11.6354,48816358.0],["2011-03-16",11.6013,11.7463,11.3995,11.4108,56758091.0],["2011-03-17",11.5785,11.8913,11.5757,11.7775,58591477.0],["2011-03-18",11.9197,11.9765,11.7349,11.7463,63678097.0],["2011-03-21",11.8969,11.968,11.8401,11.8742,31760547.0],["2011-03-22",11.8628,11.8941,11.7548,11.8657,31596498.0],["2011-03-23",11.8088,12.0192,11.8003,11.9595,33455647.0],["2011-03-24",12.0277,12.2636,12.0135,12.2523,40888718.0],["2011-03-25",12.1784,12.3035,12.0334,12.0902,34191115.0],["2011-03-28",12.059,12.1755,11.9708,11.9794,25038061.0],["2011-03-29",11.9026,11.9424,10.6888,11.6866,57533195.0],["2011-03-30",11.7065,11.7918,11.5984,11.7406,38219013.0],["2011-03-31",11.7434,11.7918,11.6439,11.6468,35154930.0],["2011-04-01",11.678,11.678,11.5132,11.6496,42300200.0],["2011-04-04",11.5558,11.6212,11.4279,11.4677,48102250.0],["2011-04-05",11.4762,11.5928,11.4307,11.4535,35568245.0],["2011-04-06",11.4791,11.7548,11.4648,11.7065,43334699.0],["2011-04-07",11.7548,11.8827,11.6724,11.678,36758206.0],["2011-04-08",11.6553,11.6667,11.5189,11.57,29206227.0],["2011-04-11",11.5729,11.7349,11.5586,11.6695,28198151.0],["2011-04-12",11.5643,11.7065,11.5217,11.678,29022800.0],["2011-04-13",11.6581,11.8117,11.6127,11.6923,27977071.0],["2011-04-14",11.5132,11.5785,11.4051,11.4734,37244188.0],["2011-04-15",11.4791,11.5615,11.4279,11.4449,32344077.0],["2011-04-18",11.3597,11.3824,11.1322,11.3,40814731.0],["2011-04-19",11.3227,11.3852,11.1862,11.3682,29737129.0],["2011-04-20",11.5586,11.7093,11.5558,11.624,31271042.0],["2011-04-21",11.7122,11.7122,11.5757,11.6525,20957755.0],["2011-04-25",11.6724,11.7036,11.4961,11.5217,30662850.0],["2011-04-26",11.4904,11.6439,11.3881,11.5672,46682400.0],["2011-04-27",11.6098,11.7093,11.5729,11.6667,28855228.0],["2011-04-28",11.7178,11.7406,11.479,11.5217,43227462.0],["2011-04-29",11.553,11.5586,11.3682,11.4762,31813175.0],["2011-05-02",11.5672,11.5928,11.3625,11.3938,31406906.0],["2011-05-03",11.3312,11.4791,11.3142,11.4648,32734492.0],["2011-05-04",11.479,11.6894,11.4307,11.6382,33850906.0],["2011-05-05",11.5558,11.7491,11.5444,11.5984,28342603.0],["2011-05-06",11.6695,11.8031,11.5643,11.6013,28250559.0],["2011-05-09",11.5956,11.7576,11.5842,11.661,20495996.0],["2011-05-10",11.678,11.8657,11.6553,11.8173,19832093.0],["2011-05-11",11.7917,11.8145,11.5871,11.6724,37273474.0],["2011-05-12",11.6212,11.7065,11.5729,11.6212,31191991.0],["2011-05-13",11.5984,11.6155,11.4336,11.4876,30978397.0],["2011-05-16",11.4279,11.4677,11.2744,11.3142,40213364.0],["2011-05-17",10.6802,10.7058,10.2453,10.4926,221134088.0],["2011-05-18",10.413,10.4159,10.2311,10.3732,98306528.0],["2011-05-19",10.3562,10.4244,10.2339,10.2709,68518753.0],["2011-05-20",10.2368,10.3334,10.2083,10.2282,50658992.0],["2011-05-23",10.1145,10.2339,10.0747,10.1799,58336925.0],["2011-05-24",10.1259,10.2794,10.1145,10.2254,60180440.0],["2011-05-25",10.143,10.2766,10.143,10.2368,56094849.0],["2011-05-26",10.2311,10.4443,10.2226,10.3903,59849920.0],["2011-05-27",10.4443,10.5296,10.4386,10.5068,45412947.0],["2011-05-31",10.5978,10.666,10.5694,10.6262,60264336.0],["2011-06-01",10.5751,10.6063,10.3761,10.413,42534272.0],["2011-06-02",10.3988,10.4215,10.322,10.3562,36684439.0],["2011-06-03",10.2481,10.3419,10.2339,10.2652,35152288.0],["2011-06-06",10.2311,10.3021,10.2083,10.2226,33927755.0],["2011-06-07",10.2709,10.2766,10.1117,10.1117,37202129.0],["2011-06-08",10.015,10.1629,10.0065,10.052,35259525.0],["2011-06-09",10.0946,10.1572,10.052,10.0804,25523162.0],["2011-06-10",10.0946,10.1003,9.9894,10.0207,31533741.0],["2011-06-13",10.0207,10.035,9.8695,9.8838,47868838.0],["2011-06-14",9.9408,10.0635,9.8809,9.9066,44312167.0],["2011-06-15",9.8496,9.8581,9.6841,9.7726,54940120.0],["2011-06-16",9.7241,10.015,9.7155,9.9751,62025275.0],["2011-06-17",10.0464,10.0749,9.9665,9.9836,86674684.0],["2011-06-20",9.9237,10.0749,9.9237,9.9808,36622783.0],["2011-06-21",10.0207,10.169,9.9922,10.0692,37343278.0],["2011-06-22",10.0749,10.1263,10.015,10.0179,28249018.0],["2011-06-23",9.9323,10.0664,9.8553,10.0492,42936358.0],["2011-06-24",10.035,10.0435,9.9494,9.9551,81145021.0],["2011-06-27",9.9979,10.0835,9.958,9.9779,33563765.0],["2011-06-28",10.0036,10.0407,9.9722,10.0093,31350094.0],["2011-06-29",10.0321,10.1548,10.0093,10.1405,29754745.0],["2011-06-30",10.3545,10.6226,10.3345,10.383,60283934.0],["2011-07-01",10.4258,10.5912,10.3659,10.5684,32710270.0],["2011-07-05",10.4914,10.5541,10.3459,10.4029,36084174.0],["2011-07-06",10.4001,10.4372,10.2974,10.3259,36117644.0],["2011-07-07",10.4029,10.4372,10.363,10.3972,35314575.0],["2011-07-08",10.306,10.3944,10.2118,10.3915,33198233.0],["2011-07-11",10.2689,10.2689,10.0321,10.0664,40220411.0],["2011-07-12",10.0293,10.1862,10.0122,10.0606,33412708.0],["2011-07-13",10.0977,10.2118,10.0692,10.1091,24364910.0],["2011-07-14",10.1377,10.1805,9.9865,10.0207,33998660.0],["2011-07-15",10.0635,10.0949,9.9751,10.0093,33395972.0],["2011-07-18",9.9779,10.0122,9.9266,9.9893,33749834.0],["2011-07-19",10.0521,10.1862,9.9637,10.1576,35168362.0],["2011-07-20",10.2061,10.2175,10.015,10.0635,33050038.0],["2011-07-21",10.0806,10.3744,9.9608,10.3345,39892533.0],["2011-07-22",10.3887,10.5884,10.3716,10.4686,35325145.0],["2011-07-25",10.3459,10.6682,10.3316,10.5798,42153106.0],["2011-07-26",10.5798,10.7538,10.5655,10.6882,32187295.0],["2011-07-27",10.5342,10.614,10.3972,10.4971,41713367.0],["2011-07-28",10.46,10.5199,10.3031,10.3345,32379529.0],["2011-07-29",10.2118,10.2346,10.0122,10.0321,45043451.0],["2011-08-01",10.0977,10.1263,9.8895,10.0407,34665425.0],["2011-08-02",9.938,10.015,9.7954,9.7982,35387021.0],["2011-08-03",9.784,9.8439,9.6185,9.7783,46468586.0],["2011-08-04",9.6214,9.6242,9.2705,9.2819,55492382.0],["2011-08-05",9.3646,9.4103,8.991,9.3076,69509873.0],["2011-08-08",8.8797,9.0994,8.7656,8.7884,74474282.0],["2011-08-09",8.8369,8.9995,8.4861,8.9938,72602362.0],["2011-08-10",8.8141,8.8483,8.4946,8.5175,60997162.0],["2011-08-11",8.4861,8.9653,8.4861,8.8569,59152326.0],["2011-08-12",9.088,9.2306,9.0024,9.2192,52231660.0],["2011-08-15",9.2277,9.3475,9.1935,9.2506,38070158.0],["2011-08-16",9.1079,9.4074,9.0994,9.3019,39977750.0],["2011-08-17",9.1222,9.1849,8.8341,8.9539,53887784.0],["2011-08-18",8.5175,9.6984,8.1695,8.4176,211412919.0],["2011-08-19",6.7318,6.8488,6.4894,6.7318,283937991.0],["2011-08-22",6.8916,7.1968,6.883,6.9743,134617068.0],["2011-08-23",6.9971,7.0542,6.8602,7.0,75178482.0],["2011-08-24",7.0,7.2167,6.9172,7.1911,63646828.0],["2011-08-25",7.1711,7.2025,6.9828,7.1397,56269688.0],["2011-08-26",7.0228,7.2253,6.9657,7.0798,50299185.0],["2011-08-29",7.1169,7.4592,7.1026,7.4506,50811811.0],["2011-08-30",7.4107,7.4706,7.3365,7.4307,51554545.0],["2011-08-31",7.4934,7.5334,7.3993,7.425,49853280.0],["2011-09-01",7.4735,7.5476,7.3194,7.3223,36037051.0],["2011-09-02",7.1454,7.1597,6.9372,6.9429,41261076.0],["2011-09-06",6.6405,6.7546,6.5321,6.7404,62000833.0],["2011-09-07",6.8374,6.9401,6.7603,6.8859,45019229.0],["2011-09-08",6.9458,7.037,6.8031,6.8088,47381975.0],["2011-09-09",6.7176,6.7489,6.4181,6.4608,81245873.0],["2011-09-12",6.3461,6.4809,6.3461,6.4752,62155854.0],["2011-09-13",6.4895,6.5325,6.4322,6.5096,53611433.0],["2011-09-14",6.5067,6.6329,6.4178,6.5755,49601591.0],["2011-09-15",6.6587,6.6931,6.5182,6.673,34834759.0],["2011-09-16",6.7132,6.7648,6.6386,6.7476,51567977.0],["2011-09-19",6.6243,6.6558,6.4866,6.5698,37159190.0],["2011-09-20",6.5583,6.6186,6.435,6.4436,56909589.0],["2011-09-21",6.4752,7.1978,6.3691,6.8766,194598227.0],["2011-09-22",6.61,6.7992,6.3834,6.5383,141623171.0],["2011-09-23",6.458,6.4866,6.1655,6.4006,151729911.0],["2011-09-26",6.478,6.6157,6.4322,6.5125,70296648.0],["2011-09-27",6.6989,7.0258,6.653,6.7648,87035812.0],["2011-09-28",6.8652,6.8766,6.6272,6.6501,52441511.0],["2011-09-29",6.8279,7.0143,6.6931,6.8193,59073274.0],["2011-09-30",6.7591,6.8107,6.4293,6.4379,88339175.0],["2011-10-03",6.5038,6.6587,6.3605,6.3662,62751495.0],["2011-10-04",6.2888,6.6157,6.263,6.6014,68262000.0],["2011-10-05",6.5899,6.9197,6.5526,6.8422,68344795.0],["2011-10-06",6.9225,7.1864,6.8451,7.1835,62709657.0],["2011-10-07",7.1978,7.3498,7.0372,7.1347,66480582.0],["2011-10-10",7.2638,7.453,7.2523,7.3814,47821274.0],["2011-10-11",7.3383,7.4645,7.3068,7.433,38865961.0],["2011-10-12",7.4903,7.5391,7.3613,7.4186,45473062.0],["2011-10-13",7.433,7.4416,7.2093,7.3498,34114705.0],["2011-10-14",7.4617,7.5534,7.4301,7.4875,26379079.0],["2011-10-17",7.41,7.4387,7.0831,7.129,36848488.0],["2011-10-18",7.0917,7.4014,7.0401,7.3441,45327069.0],["2011-10-19",7.2724,7.3125,7.1233,7.1634,30336073.0],["2011-10-20",7.1376,7.1749,6.9541,7.0946,41184226.0],["2011-10-21",7.1835,7.3355,7.1634,7.2781,32969225.0],["2011-10-24",7.3412,7.5018,7.3039,7.4617,27818747.0],["2011-10-25",7.433,7.4387,7.1691,7.1835,33247337.0],["2011-10-26",7.2036,7.4215,7.1233,7.3842,44776129.0],["2011-10-27",7.5936,7.8689,7.5792,7.7398,57765286.0],["2011-10-28",7.9492,8.1929,7.9033,8.0122,60502372.0],["2011-10-31",7.8574,7.9033,7.6308,7.6308,36597901.0],["2011-11-01",7.4272,7.476,7.2695,7.3527,42338074.0],["2011-11-02",7.4358,7.5592,7.3957,7.4301,35995874.0],["2011-11-03",7.5133,7.7369,7.41,7.6968,35458145.0],["2011-11-04",7.6567,7.7369,7.5534,7.7341,27821169.0],["2011-11-07",7.757,8.0008,7.6939,7.995,39393780.0],["2011-11-08",8.061,8.061,7.8574,7.9836,38344087.0],["2011-11-09",7.7914,7.8029,7.5276,7.5505,41072144.0],["2011-11-10",7.6108,7.7197,7.5448,7.6739,33130191.0],["2011-11-11",7.8086,7.9692,7.7857,7.909,28986027.0],["2011-11-14",7.9033,7.9434,7.7714,7.8344,25022867.0],["2011-11-15",7.7972,8.1499,7.7714,8.0983,44235538.0],["2011-11-16",8.0553,8.1986,7.9262,8.0094,44428653.0],["2011-11-17",7.9836,7.9922,7.6911,7.8258,40352971.0],["2011-11-18",7.9664,8.1442,7.9262,8.0266,64464211.0],["2011-11-21",7.7542,7.8545,7.5362,7.7025,75977368.0],["2011-11-22",7.5305,7.6767,7.2408,7.6423,109866808.0],["2011-11-23",7.5391,7.6509,7.3527,7.3928,53940412.0],["2011-11-25",7.3412,7.4158,7.2753,7.281,19859838.0],["2011-11-28",7.453,7.6337,7.3469,7.6079,43727316.0],["2011-11-29",7.7455,7.8861,7.6308,7.714,59906731.0],["2011-11-30",7.8689,8.0725,7.8689,8.0151,79655368.0],["2011-12-01",7.8689,8.1556,7.8689,8.0925,48815257.0],["2011-12-02",8.17,8.1728,7.9205,7.9377,45038387.0],["2011-12-05",8.0237,8.1442,7.9922,8.0639,40751533.0],["2011-12-06",7.9549,8.1556,7.9463,8.0811,37991767.0],["2011-12-07",7.9922,8.1958,7.9377,8.147,39457638.0],["2011-12-08",8.0782,8.2216,7.9033,7.9319,47746186.0],["2011-12-09",7.9176,8.1528,7.8918,8.0008,42526786.0],["2011-12-12",7.7963,7.9086,7.7963,7.874,43156558.0],["2011-12-13",7.8942,8.0209,7.6753,7.7185,40160737.0],["2011-12-14",7.6696,7.707,7.4737,7.5976,49147539.0],["2011-12-15",7.6724,7.6926,7.5227,7.5342,39440462.0],["2011-12-16",7.586,7.6811,7.4392,7.442,72903376.0],["2011-12-19",7.4737,7.5112,7.2059,7.2376,37086745.0],["2011-12-20",7.3528,7.5371,7.3528,7.4622,32525302.0],["2011-12-21",7.419,7.4536,7.2116,7.3268,43380941.0],["2011-12-22",7.3528,7.4852,7.3268,7.4478,28505330.0],["2011-12-23",7.4622,7.4795,7.4161,7.4536,23351109.0],["2011-12-27",7.3931,7.4824,7.3787,7.3873,26312138.0],["2011-12-28",7.3556,7.4104,7.2433,7.2577,23050976.0],["2011-12-29",7.2376,7.3931,7.2376,7.3787,20169880.0],["2011-12-30",7.3499,7.4824,7.3441,7.419,25310008.0],["2012-01-03",7.5803,7.7272,7.5803,7.6667,29487863.0],["2012-01-04",7.6379,7.7185,7.6148,7.6609,24478313.0],["2012-01-05",7.5803,7.658,7.5601,7.6321,30491094.0],["2012-01-06",7.6523,7.6638,7.5745,7.6033,25775951.0],["2012-01-09",7.6004,7.6638,7.5832,7.6148,24350597.0],["2012-01-10",7.6868,7.7473,7.6552,7.6868,27737933.0],["2012-01-11",7.6321,7.6811,7.5832,7.6724,29947200.0],["2012-01-12",7.6984,7.7732,7.6753,7.7617,22961795.0],["2012-01-13",7.6926,7.7444,7.5947,7.6292,25997032.0],["2012-01-17",7.7012,7.7416,7.6033,7.6206,24645004.0],["2012-01-18",7.6033,7.7761,7.6033,7.7761,25251435.0],["2012-01-19",7.7819,7.8481,7.7416,7.8193,24623865.0],["2012-01-20",7.8107,8.116,7.7905,8.1016,49524742.0],["2012-01-23",8.0469,8.3176,8.0469,8.26,48962131.0],["2012-01-24",8.1304,8.3061,8.1217,8.2139,32782715.0],["2012-01-25",8.1822,8.2197,8.0757,8.1563,29325355.0],["2012-01-26",8.1246,8.1995,8.0209,8.0612,25121077.0],["2012-01-27",7.9662,8.0872,7.9489,8.0296,26209305.0],["2012-01-30",7.851,8.0756,7.8424,8.0296,26692204.0],["2012-01-31",8.1189,8.1304,7.9115,8.0584,30277500.0],["2012-02-01",8.1304,8.3262,8.1131,8.283,32944122.0],["2012-02-02",8.2715,8.3089,8.1736,8.2081,27984337.0],["2012-02-03",8.3176,8.4126,8.2945,8.3723,25609921.0],["2012-02-06",8.3464,8.3838,8.2773,8.283,28194408.0],["2012-02-07",8.2744,8.4011,8.2341,8.3377,32116170.0],["2012-02-08",8.3435,8.5134,8.3205,8.4846,29045701.0],["2012-02-09",8.4616,8.4933,8.3608,8.3838,35306648.0],["2012-02-10",8.3233,8.3493,8.2052,8.2657,22073509.0],["2012-02-13",8.3147,8.3521,8.1851,8.2801,20170760.0],["2012-02-14",8.2657,8.3752,8.2456,8.3752,24151536.0],["2012-02-15",8.4846,8.5105,8.3435,8.3867,34663223.0],["2012-02-16",8.3349,8.6344,8.332,8.6085,45416911.0],["2012-02-17",8.6257,8.6401,8.5048,8.5221,40803941.0],["2012-02-21",8.5019,8.5595,8.4011,8.4529,31564569.0],["2012-02-22",8.3953,8.4155,8.2888,8.3349,63042820.0],["2012-02-23",7.9489,8.0267,7.7329,7.7905,157176338.0],["2012-02-24",7.7761,7.802,7.6523,7.6724,61370401.0],["2012-02-27",7.5803,7.6638,7.5198,7.5601,62169066.0],["2012-02-28",7.5428,7.5976,7.491,7.54,50854529.0],["2012-02-29",7.5544,7.5601,7.2808,7.2894,85514009.0],["2012-03-01",7.3009,7.3873,7.2548,7.2721,55506034.0],["2012-03-02",7.2721,7.3643,7.2491,7.2923,49792945.0],["2012-03-05",7.252,7.2664,7.1195,7.203,54422650.0],["2012-03-06",7.0792,7.1396,6.9179,6.9611,71076156.0],["2012-03-07",6.9784,7.0619,6.9668,7.0158,36185026.0],["2012-03-08",7.0388,7.1252,7.01,7.0964,30791887.0],["2012-03-09",7.082,7.1051,6.9236,6.964,51575905.0],["2012-03-12",6.9379,7.0305,6.9321,6.9582,36583808.0],["2012-03-13",6.9668,7.1318,6.9205,7.1116,51385872.0],["2012-03-14",7.0247,7.1029,6.9987,7.045,47708972.0],["2012-03-15",6.9813,7.1174,6.9697,7.0624,45009541.0],["2012-03-16",7.0218,7.1058,7.0074,7.0884,45849604.0],["2012-03-19",7.1,7.1202,7.0363,7.045,25903227.0],["2012-03-20",7.0508,7.0537,6.9379,6.9408,53160023.0],["2012-03-21",6.9755,6.9871,6.7613,6.7903,100204873.0],["2012-03-22",6.7035,6.7382,6.6311,6.6658,75506140.0],["2012-03-23",6.6832,6.8424,6.634,6.8395,45554095.0],["2012-03-26",6.9061,6.9263,6.8163,6.9147,52524086.0],["2012-03-27",6.935,6.9379,6.8366,6.8366,40436427.0],["2012-03-28",6.8598,6.8916,6.7874,6.825,45144523.0],["2012-03-29",6.7758,6.8337,6.7642,6.8048,38194130.0],["2012-03-30",6.8395,6.9234,6.8163,6.8974,37217984.0],["2012-04-02",6.9119,6.9437,6.8569,6.9119,30648317.0],["2012-04-03",6.8974,6.964,6.7584,6.7874,34913591.0],["2012-04-04",6.7208,6.7671,6.7006,6.7353,33824482.0],["2012-04-05",6.7006,6.7642,6.6803,6.689,32442286.0],["2012-04-09",6.6253,6.7498,6.6137,6.6977,33610888.0],["2012-04-10",6.7064,6.8337,6.6861,6.7353,56912011.0],["2012-04-11",6.8048,6.825,6.7266,6.7758,36575220.0],["2012-04-12",6.9437,7.2766,6.935,7.265,95579572.0],["2012-04-13",7.2158,7.2505,7.0421,7.1116,53908924.0],["2012-04-16",7.1724,7.1839,6.9958,7.0363,33324848.0],["2012-04-17",7.0624,7.2563,7.0508,7.155,35050996.0],["2012-04-18",7.1087,7.2592,7.0971,7.2158,39862145.0],["2012-04-19",7.1955,7.2794,7.0855,7.1521,39805334.0],["2012-04-20",7.1695,7.2187,7.0768,7.0942,43260272.0],["2012-04-23",7.0218,7.0826,6.964,7.0247,36980388.0],["2012-04-24",7.0305,7.0971,7.0103,7.0739,26346710.0],["2012-04-25",7.126,7.1926,7.0624,7.1868,39345997.0],["2012-04-26",7.1637,7.2273,7.1463,7.1984,21712381.0],["2012-04-27",7.2071,7.2331,7.1376,7.1637,20772567.0],["2012-04-30",7.1376,7.1781,7.1,7.1666,20366078.0],["2012-05-01",7.1579,7.3518,7.1579,7.2852,34302316.0],["2012-05-02",7.2534,7.3113,7.1984,7.3084,29967899.0],["2012-05-03",7.3084,7.3315,7.0768,7.0855,32500859.0],["2012-05-04",7.0566,7.1174,7.0045,7.0247,30896702.0],["2012-05-07",7.0016,7.0132,6.8858,6.909,29051867.0],["2012-05-08",6.8424,6.8569,6.6571,6.7498,54170741.0],["2012-05-09",6.6861,6.8105,6.634,6.7527,30901106.0],["2012-05-10",6.7411,6.8337,6.6861,6.8048,35469155.0],["2012-05-11",6.7556,6.8048,6.6948,6.7006,35897665.0],["2012-05-14",6.6571,6.7092,6.5993,6.6485,37041383.0],["2012-05-15",6.6485,6.6716,6.4748,6.4835,35379534.0],["2012-05-16",6.5008,6.5848,6.3706,6.3764,35803859.0],["2012-05-17",6.3764,6.4459,6.3156,6.3851,36844965.0],["2012-05-18",6.3995,6.4198,6.1593,6.2114,56280918.0],["2012-05-21",6.1998,6.359,6.194,6.3359,35540060.0],["2012-05-22",6.3359,6.3417,6.2346,6.304,34813840.0],["2012-05-23",6.1217,6.1362,5.9538,6.1014,118421138.0],["2012-05-24",6.5472,6.5587,6.1709,6.3011,129899283.0],["2012-05-25",6.2143,6.4719,6.194,6.4632,51980632.0],["2012-05-29",6.4777,6.6195,6.4777,6.5993,50152312.0],["2012-05-30",6.5298,6.5993,6.498,6.5819,45986128.0],["2012-05-31",6.6021,6.6224,6.4661,6.5645,48214552.0],["2012-06-01",6.3301,6.3677,6.1362,6.1506,69010680.0],["2012-06-04",6.1622,6.2027,6.0406,6.0956,40088951.0],["2012-06-05",6.1072,6.2953,6.0956,6.2751,44487006.0],["2012-06-06",6.2809,6.4719,6.278,6.469,32429074.0],["2012-06-07",6.5124,6.5848,6.3706,6.3851,31562147.0],["2012-06-08",6.4024,6.469,6.3503,6.4574,25166658.0],["2012-06-11",6.5104,6.5308,6.2251,6.2338,31706818.0],["2012-06-12",6.2513,6.3474,6.228,6.3183,24670327.0],["2012-06-13",6.2629,6.3212,6.2134,6.2542,25448734.0],["2012-06-14",6.2542,6.3299,6.228,6.2862,23946970.0],["2012-06-15",6.327,6.4027,6.2804,6.3008,38416532.0],["2012-06-18",6.26,6.2921,6.1057,6.129,46979009.0],["2012-06-19",6.1639,6.1756,6.0417,6.0591,47818632.0],["2012-06-20",6.0708,6.1785,6.0125,6.161,38185102.0],["2012-06-21",6.1377,6.1581,5.8873,5.9106,43249262.0],["2012-06-22",5.9339,6.0329,5.9048,5.931,35432382.0],["2012-06-25",5.8757,5.9019,5.669,5.6923,49780394.0],["2012-06-26",5.6923,5.733,5.602,5.6369,46797785.0],["2012-06-27",5.6369,5.7068,5.6282,5.6806,25362196.0],["2012-06-28",5.6282,5.6486,5.5671,5.6369,35102522.0],["2012-06-29",5.7796,5.867,5.7534,5.8553,41492066.0],["2012-07-02",5.8553,5.8932,5.7854,5.8699,32697278.0],["2012-07-03",5.8,5.931,5.7883,5.9281,16158716.0],["2012-07-05",5.9019,5.9485,5.8611,5.9048,23178252.0],["2012-07-06",5.8087,5.864,5.6631,5.6981,36405886.0],["2012-07-09",5.6864,5.701,5.6049,5.6573,27352804.0],["2012-07-10",5.6428,5.7068,5.5379,5.5641,36986994.0],["2012-07-11",5.5612,5.7738,5.5467,5.733,54092350.0],["2012-07-12",5.6195,5.6748,5.5438,5.634,51804032.0],["2012-07-13",5.5874,5.5903,5.4651,5.5263,67303029.0],["2012-07-16",5.4943,5.5612,5.4622,5.4768,32752548.0],["2012-07-17",5.5205,5.5321,5.3865,5.4943,45486934.0],["2012-07-18",5.4826,5.6777,5.4739,5.6195,62340161.0],["2012-07-19",5.6107,5.6398,5.5379,5.5612,33601199.0],["2012-07-20",5.5234,5.5438,5.4069,5.4186,32614483.0],["2012-07-23",5.3516,5.372,5.2409,5.3283,38327351.0],["2012-07-24",5.3108,5.3283,5.1856,5.238,45746550.0],["2012-07-25",5.2613,5.2963,5.1623,5.1769,37947947.0],["2012-07-26",5.2555,5.2992,5.1827,5.2439,36696330.0],["2012-07-27",5.2875,5.4419,5.2322,5.4069,40760341.0],["2012-07-30",5.372,5.4273,5.2934,5.3167,27529404.0],["2012-07-31",5.2817,5.3661,5.2409,5.3108,35438327.0],["2012-08-01",5.3312,5.372,5.1274,5.142,63462741.0],["2012-08-02",5.1274,5.2934,5.0692,5.1099,68615641.0],["2012-08-03",5.1915,5.337,5.1594,5.3167,41814218.0],["2012-08-06",5.3254,5.4797,5.3079,5.4419,33730236.0],["2012-08-07",5.404,5.5467,5.3894,5.5205,43313560.0],["2012-08-08",5.6719,5.7505,5.602,5.6515,99068641.0],["2012-08-09",5.6486,5.6952,5.5496,5.6515,44464105.0],["2012-08-10",5.6195,5.7447,5.6136,5.7359,40011881.0],["2012-08-13",5.733,5.8437,5.6719,5.7126,30528308.0],["2012-08-14",5.7534,5.7825,5.6107,5.6369,39807316.0],["2012-08-15",5.6165,5.6486,5.5845,5.6165,24196016.0],["2012-08-16",5.6573,5.7068,5.5962,5.6835,39273551.0],["2012-08-17",5.6835,5.6864,5.6078,5.6835,32208214.0],["2012-08-20",5.6923,5.8611,5.6457,5.8495,39443105.0],["2012-08-21",5.8873,5.899,5.7534,5.8029,46305418.0],["2012-08-22",5.6777,5.7155,5.5612,5.5903,84119483.0],["2012-08-23",5.2555,5.305,5.1128,5.1361,160326519.0],["2012-08-24",5.139,5.1652,5.0954,5.1187,48699212.0],["2012-08-27",5.139,5.1652,4.9964,5.0109,59985783.0],["2012-08-28",4.9876,5.0313,4.8945,4.9207,75458136.0],["2012-08-29",4.909,4.976,4.8974,4.9323,51786196.0],["2012-08-30",4.9119,4.9469,4.8828,4.8857,34838723.0],["2012-08-31",4.9148,4.9789,4.8916,4.9148,43130134.0],["2012-09-04",4.8974,4.9731,4.8945,4.9469,37570964.0],["2012-09-05",4.9294,5.0459,4.9032,5.0284,46219099.0],["2012-09-06",5.0575,5.1682,5.0168,5.1216,50930058.0],["2012-09-07",5.04,5.0925,4.9847,5.0721,36899134.0],["2012-09-10",5.102,5.1841,5.0873,5.1137,43028401.0],["2012-09-11",5.146,5.2722,5.1343,5.2663,40682611.0],["2012-09-12",5.2898,5.3396,5.2575,5.278,52895343.0],["2012-09-13",5.2898,5.3778,5.234,5.3514,48325312.0],["2012-09-14",5.366,5.4453,5.3132,5.3308,61495915.0],["2012-09-17",5.3514,5.3719,5.2898,5.3426,36216955.0],["2012-09-18",5.3015,5.3631,5.2927,5.3543,37179229.0],["2012-09-19",5.4042,5.4159,5.2898,5.3103,41868828.0],["2012-09-20",5.2634,5.2722,5.1372,5.2106,43134538.0],["2012-09-21",5.2575,5.2634,5.1196,5.1607,45285892.0],["2012-09-24",5.1225,5.1225,5.0257,5.0492,35047472.0],["2012-09-25",5.0521,5.0668,4.8996,4.9025,61807718.0],["2012-09-26",4.8966,5.0609,4.7617,5.0199,81795272.0],["2012-09-27",4.9318,5.0785,4.9142,5.0551,63752744.0],["2012-09-28",5.0375,5.0815,4.9758,5.0052,50007420.0],["2012-10-01",5.0463,5.1695,5.0316,5.0492,47931374.0],["2012-10-02",5.0844,5.1196,4.97,5.0257,43062092.0],["2012-10-03",5.0551,5.0903,4.3568,4.3744,310536610.0],["2012-10-04",4.3128,4.3949,4.1778,4.3832,199108804.0],["2012-10-05",4.3744,4.436,4.304,4.3216,89521209.0],["2012-10-08",4.2746,4.348,4.2277,4.2424,72241895.0],["2012-10-09",4.2248,4.2512,4.1544,4.216,65251646.0],["2012-10-10",4.1925,4.2248,4.1133,4.1602,85381009.0],["2012-10-11",4.172,4.2394,4.1485,4.1808,79702051.0],["2012-10-12",4.1808,4.2541,4.1808,4.2277,55831490.0],["2012-10-15",4.2365,4.2541,4.1808,4.2453,59304925.0],["2012-10-16",4.257,4.3363,4.2541,4.2746,52481367.0],["2012-10-17",4.2834,4.3216,4.2042,4.3187,39507183.0],["2012-10-18",4.3216,4.3568,4.2835,4.3421,48824506.0],["2012-10-19",4.3363,4.3421,4.2424,4.2482,45863696.0],["2012-10-22",4.2277,4.3187,4.1954,4.3157,38512540.0],["2012-10-23",4.2394,4.2482,4.1808,4.1837,41892830.0],["2012-10-24",4.2072,4.213,4.1162,4.1192,40322363.0],["2012-10-25",4.1514,4.2189,4.125,4.1632,47290592.0],["2012-10-26",4.1485,4.1984,4.0898,4.1338,42432540.0],["2012-10-31",4.1602,4.1749,4.0487,4.0634,42811064.0],["2012-11-01",4.0722,4.1368,4.0487,4.1074,55042954.0],["2012-11-02",4.1426,4.1661,4.0135,4.037,71585038.0],["2012-11-05",4.0135,4.1221,4.0135,4.1104,31547834.0],["2012-11-06",4.1133,4.2482,4.1133,4.2248,50056304.0],["2012-11-07",4.2013,4.2101,4.0165,4.0165,59540979.0],["2012-11-08",4.0429,4.0751,4.0253,4.0546,42556072.0],["2012-11-09",4.0487,4.081,3.9901,3.993,46388653.0],["2012-11-12",4.0047,4.0253,3.905,3.9343,41180923.0],["2012-11-13",3.9138,3.9314,3.8346,3.8551,58142709.0],["2012-11-14",3.861,3.9196,3.8375,3.8551,55365987.0],["2012-11-15",3.8522,3.8932,3.7935,3.8375,54104241.0],["2012-11-16",3.8375,3.8434,3.6263,3.77,77062954.0],["2012-11-19",3.8052,3.9314,3.7964,3.902,71848838.0],["2012-11-20",3.415,3.5382,3.3299,3.4356,340591267.0],["2012-11-21",3.418,3.5705,3.3886,3.503,142771955.0],["2012-11-23",3.5236,3.6644,3.5236,3.6497,57819455.0],["2012-11-26",3.638,3.7847,3.5999,3.7377,57819455.0],["2012-11-27",3.7407,3.7612,3.6145,3.6263,69091934.0],["2012-11-28",3.6321,3.7495,3.5852,3.7348,73116970.0],["2012-11-29",3.7495,3.8404,3.7495,3.7818,68996367.0],["2012-11-30",3.7906,3.8228,3.7436,3.8111,52001992.0],["2012-12-03",3.8639,3.9138,3.7612,3.7759,56031652.0],["2012-12-04",3.814,3.9842,3.7876,3.9695,80532645.0],["2012-12-05",3.9637,4.1661,3.9461,4.0546,122331449.0],["2012-12-06",4.081,4.1192,4.0018,4.0575,68460180.0],["2012-12-07",4.0781,4.1221,4.0253,4.0898,55613492.0],["2012-12-10",4.1023,4.3214,4.0608,4.1941,112995850.0],["2012-12-11",4.2355,4.2859,4.1763,4.2237,70389572.0],["2012-12-12",4.2533,4.3481,4.2415,4.3037,73324398.0],["2012-12-13",4.3155,4.3866,4.2533,4.2948,57911939.0],["2012-12-14",4.2948,4.3688,4.2592,4.3688,57409663.0],["2012-12-17",4.3599,4.3925,4.1763,4.2089,67958785.0],["2012-12-18",4.197,4.3333,4.1585,4.3037,83315312.0],["2012-12-19",4.3185,4.3362,4.2267,4.2592,52666775.0],["2012-12-20",4.2652,4.2829,4.1911,4.274,38294542.0],["2012-12-21",4.2118,4.2474,4.1615,4.2474,58133461.0],["2012-12-24",4.2326,4.2326,4.12,4.1496,20820571.0],["2012-12-26",4.1704,4.2444,4.1615,4.1822,33273101.0],["2012-12-27",4.1852,4.203,4.1082,4.1585,35407720.0],["2012-12-28",4.1171,4.1259,4.0371,4.0519,40061867.0],["2012-12-31",4.043,4.2355,4.0282,4.2207,62631266.0],["2013-01-02",4.3925,4.588,4.3659,4.4488,109584071.0],["2013-01-03",4.4814,4.6561,4.4192,4.4843,94420439.0],["2013-01-04",4.5199,4.5554,4.4636,4.4843,48466460.0],["2013-01-07",4.4992,4.5821,4.4873,4.4932,42256600.0],["2013-01-08",4.514,4.5791,4.3955,4.5584,72416513.0],["2013-01-09",4.6295,4.7154,4.6058,4.6946,75684281.0],["2013-01-10",4.742,4.8398,4.6502,4.822,79908598.0],["2013-01-11",4.8812,4.9553,4.6946,4.7865,86181656.0],["2013-01-14",4.8724,5.13,4.8487,5.0204,136710069.0],["2013-01-15",4.9819,4.9938,4.8516,4.896,86273699.0],["2013-01-16",4.8872,5.13,4.8842,5.0975,103469998.0],["2013-01-17",5.1093,5.1685,5.0471,5.0678,63232192.0],["2013-01-18",4.9938,5.0856,4.9938,5.0678,51849173.0],["2013-01-22",5.0945,5.1478,5.0382,5.1093,61367098.0],["2013-01-23",5.133,5.1656,5.0086,5.0382,44244786.0],["2013-01-24",5.0234,5.1241,4.9849,5.0382,37565459.0],["2013-01-25",5.0619,5.1034,5.0175,5.0323,33975319.0],["2013-01-28",5.0412,5.0856,5.0056,5.0412,33975319.0],["2013-01-29",4.9968,5.0116,4.8279,4.8812,69064189.0],["2013-01-30",4.8901,4.9079,4.822,4.8575,45146725.0],["2013-01-31",4.8516,4.9375,4.7865,4.8901,45152671.0],["2013-02-01",4.9375,4.9612,4.8635,4.8753,36881738.0],["2013-02-04",4.8309,4.9464,4.7835,4.7924,36469084.0],["2013-02-05",4.7598,4.9582,4.748,4.9197,51306380.0],["2013-02-06",5.0382,5.053,4.9168,4.9434,50786708.0],["2013-02-07",4.9286,4.9375,4.819,4.8694,35865295.0],["2013-02-08",4.8724,5.0027,4.8635,4.9968,32979134.0],["2013-02-11",4.9938,5.0175,4.9405,4.9849,24516407.0],["2013-02-12",4.9879,5.1004,4.9582,5.0649,32823893.0],["2013-02-13",5.059,5.0826,4.9968,5.0382,25309127.0],["2013-02-14",5.0441,5.0708,4.9701,5.0441,31410209.0],["2013-02-15",5.0678,5.0738,4.9523,4.9731,33737943.0],["2013-02-19",4.9908,5.0797,4.9612,5.0027,38418734.0],["2013-02-20",5.0382,5.0856,4.9286,4.9464,39652075.0],["2013-02-21",4.9197,5.0915,4.9079,5.0649,82804669.0],["2013-02-22",5.3937,5.8735,5.364,5.6869,293423326.0],["2013-02-25",5.6898,5.7609,5.6365,5.6484,91358558.0],["2013-02-26",5.6661,5.9001,5.6425,5.8616,85774946.0],["2013-02-27",5.8735,5.8794,5.8083,5.8557,64970010.0],["2013-02-28",5.8291,6.0008,5.8231,5.9653,59840891.0],["2013-03-01",5.9386,6.0305,5.8824,5.9683,44782735.0],["2013-03-04",5.9446,5.9653,5.8616,5.9149,42259243.0],["2013-03-05",5.9475,6.0986,5.9416,6.0334,40754176.0],["2013-03-06",6.0897,6.3178,6.0719,6.1993,74226998.0],["2013-03-07",6.1993,6.2556,6.1489,6.1756,39428792.0],["2013-03-08",6.2556,6.2674,6.1845,6.22,42565321.0],["2013-03-11",6.2027,6.2743,6.1908,6.2683,32408596.0],["2013-03-12",6.2594,6.3935,6.2415,6.3786,38915946.0],["2013-03-13",6.3726,6.3756,6.2773,6.3548,30503425.0],["2013-03-14",6.3548,6.5396,6.3428,6.5366,53435714.0],["2013-03-15",6.5455,6.6111,6.4799,6.6111,70007085.0],["2013-03-18",6.632,6.8287,6.617,6.8048,86551151.0],["2013-03-19",6.7989,6.8972,6.7452,6.8883,74591209.0],["2013-03-20",6.8943,7.0284,6.8197,6.8317,78230234.0],["2013-03-21",6.778,6.8704,6.6379,6.6528,80226127.0],["2013-03-22",6.6528,6.8972,6.6528,6.8674,61490189.0],["2013-03-25",6.8793,6.9866,6.8287,6.8853,65137362.0],["2013-03-26",6.9092,7.0671,6.8853,7.0463,60178458.0],["2013-03-27",6.9807,7.085,6.9509,7.0284,52790528.0],["2013-03-28",7.0045,7.1327,6.9747,7.1059,53674411.0],["2013-04-01",7.0731,7.1685,6.933,6.9479,55561525.0],["2013-04-02",6.6618,6.7005,6.5038,6.5872,106819460.0],["2013-04-03",6.5306,6.6886,6.5097,6.5306,66342957.0],["2013-04-04",6.5187,6.6558,6.4948,6.6469,45355255.0],["2013-04-05",6.5545,6.5843,6.4948,6.5485,41562970.0],["2013-04-08",6.5723,6.629,6.4561,6.5366,33571472.0],["2013-04-09",6.5515,6.6528,6.5247,6.623,36305475.0],["2013-04-10",6.6081,6.6916,6.6081,6.6528,35091072.0],["2013-04-11",6.2564,6.3398,6.1431,6.2236,105075697.0],["2013-04-12",6.1938,6.2415,6.158,6.2296,43067597.0],["2013-04-15",6.1908,6.3041,6.164,6.164,35055400.0],["2013-04-16",6.1938,6.3011,6.161,6.2683,30659327.0],["2013-04-17",6.2206,6.2296,6.0895,6.1074,34556867.0],["2013-04-18",6.1193,6.1342,5.9792,6.0239,41135782.0],["2013-04-19",5.8391,5.9404,5.6841,5.8302,62578418.0],["2013-04-22",5.8689,5.9017,5.7556,5.8898,50321866.0],["2013-04-23",5.8868,5.9613,5.8272,5.857,44066864.0],["2013-04-24",5.8182,6.0656,5.8093,5.9136,56769542.0],["2013-04-25",5.9375,5.9613,5.8361,5.8391,49556450.0],["2013-04-26",5.86,6.0656,5.8302,5.9524,59877885.0],["2013-04-29",5.9732,6.1431,5.9375,6.1103,35052977.0],["2013-04-30",6.1252,6.17,6.0328,6.1401,33164762.0],["2013-05-01",6.1044,6.1342,6.006,6.0656,33309654.0],["2013-05-02",6.0895,6.1461,6.0507,6.0954,20686469.0],["2013-05-03",6.1491,6.2445,6.1342,6.1491,24053327.0],["2013-05-06",6.158,6.1998,6.1252,6.1521,16730135.0],["2013-05-07",6.1789,6.2176,6.0984,6.1103,29575723.0],["2013-05-08",6.1014,6.2802,6.0925,6.2802,28283149.0],["2013-05-09",6.2713,6.4621,6.2594,6.313,34106778.0],["2013-05-10",6.3428,6.4501,6.316,6.4203,28039387.0],["2013-05-13",6.3935,6.4173,6.319,6.3637,18465972.0],["2013-05-14",6.3577,6.471,6.2802,6.4144,40726871.0],["2013-05-15",6.3875,6.3905,6.1908,6.2504,46323254.0],["2013-05-16",6.2325,6.4203,6.2325,6.3667,38291018.0],["2013-05-17",6.3756,6.4054,6.2773,6.3398,32171660.0],["2013-05-20",6.3309,6.3667,6.2683,6.313,24807952.0],["2013-05-21",6.3279,6.3697,6.2713,6.2922,24068521.0],["2013-05-22",6.31,6.4233,6.2922,6.3279,77420558.0],["2013-05-23",6.9181,7.4367,6.8257,7.4099,193096463.0],["2013-05-24",7.3264,7.3861,7.2013,7.2162,64543483.0],["2013-05-28",7.2728,7.3622,7.2162,7.3473,43258070.0],["2013-05-29",7.2847,7.553,7.2758,7.5232,49562616.0],["2013-05-30",7.5053,7.5917,7.4665,7.5291,52200392.0],["2013-05-31",7.4963,7.553,7.2728,7.2788,49226811.0],["2013-06-03",7.2907,7.4695,7.2639,7.4218,45541103.0],["2013-06-04",7.4039,7.5112,7.2788,7.3384,37373005.0],["2013-06-05",7.3175,7.3503,7.1893,7.2102,34941116.0],["2013-06-06",7.2132,7.3235,7.0671,7.2281,33355235.0],["2013-06-07",7.2519,7.395,7.2311,7.395,28283149.0],["2013-06-10",7.3935,7.4415,7.2976,7.3425,31185605.0],["2013-06-11",7.2766,7.3815,7.2226,7.2676,27544598.0],["2013-06-12",7.4025,7.6423,7.4025,7.4685,48864582.0],["2013-06-13",7.4295,7.5794,7.3755,7.4744,30180832.0],["2013-06-14",7.4744,7.5224,7.3605,7.4175,21467518.0],["2013-06-17",7.4595,7.5944,7.4505,7.5434,29154700.0],["2013-06-18",7.5464,7.6603,7.5344,7.6274,25308026.0],["2013-06-19",7.6184,7.7563,7.5854,7.6244,38156696.0],["2013-06-20",7.6813,7.6813,7.3665,7.4115,39218501.0],["2013-06-21",7.4774,7.5104,7.2286,7.2406,52043830.0],["2013-06-24",7.1776,7.1956,6.9528,7.0247,35221430.0],["2013-06-25",7.1117,7.2796,7.1087,7.1506,31786310.0],["2013-06-26",7.2526,7.3485,7.1716,7.1986,31891346.0],["2013-06-27",7.2286,7.4265,7.2226,7.4265,34177022.0],["2013-06-28",7.3605,7.4715,7.3395,7.4355,34971063.0],["2013-07-01",7.4804,7.5254,7.4355,7.4744,21979043.0],["2013-07-02",7.4625,7.5584,7.4325,7.5014,22666287.0],["2013-07-03",7.4595,7.5764,7.4235,7.5494,16483952.0],["2013-07-05",7.5824,7.7203,7.5554,7.6693,28195729.0],["2013-07-08",7.7083,7.7563,7.5284,7.5464,24542391.0],["2013-07-09",7.6603,7.6813,7.5794,7.6364,21642797.0],["2013-07-10",7.8192,8.0081,7.7053,7.7743,73061699.0],["2013-07-11",7.8642,7.9572,7.7923,7.9092,44346959.0],["2013-07-12",7.9122,7.9452,7.8252,7.8522,24957028.0],["2013-07-15",7.8942,7.9272,7.8282,7.9092,18211861.0],["2013-07-16",7.9182,7.9512,7.8522,7.9302,23950053.0],["2013-07-17",7.8792,7.9422,7.8072,7.8882,36547695.0],["2013-07-18",7.8672,7.9242,7.7743,7.8942,23532994.0],["2013-07-19",7.8043,7.8282,7.5134,7.5374,54798532.0],["2013-07-22",7.5704,7.7023,7.5404,7.6483,31337763.0],["2013-07-23",7.6813,7.8072,7.6813,7.7143,24665483.0],["2013-07-24",7.7443,7.8372,7.7293,7.8282,24802888.0],["2013-07-25",7.8072,7.8792,7.7323,7.8672,24112561.0],["2013-07-26",7.7983,7.8102,7.7263,7.7923,16420754.0],["2013-07-29",7.7833,7.8522,7.6783,7.6963,19948579.0],["2013-07-30",7.7263,7.8102,7.6963,7.7293,28872624.0],["2013-07-31",7.7353,7.8492,7.6663,7.6993,39715052.0],["2013-08-01",7.7323,7.9032,7.7053,7.8642,20967664.0],["2013-08-02",7.8762,8.3289,7.8672,8.0951,66453057.0],["2013-08-05",8.0201,8.14,8.0201,8.1041,19005242.0],["2013-08-06",8.1221,8.131,7.9182,7.9272,23980881.0],["2013-08-07",7.9032,8.0081,7.8642,8.0021,17682721.0],["2013-08-08",8.0621,8.0741,7.9332,8.0561,21931920.0],["2013-08-09",8.0141,8.1251,7.9452,8.0261,24552520.0],["2013-08-12",7.9961,8.0471,7.9482,8.0171,19259353.0],["2013-08-13",8.1011,8.269,8.0861,8.185,39624329.0],["2013-08-14",8.176,8.191,8.0801,8.149,22900580.0],["2013-08-15",8.0231,8.0471,7.7443,7.7803,33150670.0],["2013-08-16",7.7803,7.9662,7.7713,7.9212,33225097.0],["2013-08-19",7.8852,7.9542,7.7353,7.7593,26006721.0],["2013-08-20",7.7563,7.8013,7.6663,7.7473,23531673.0],["2013-08-21",7.7743,7.8072,7.5644,7.6094,56657680.0],["2013-08-22",6.9558,6.9678,6.539,6.6619,149010441.0],["2013-08-23",6.6619,6.7309,6.617,6.7159,48591534.0],["2013-08-26",6.7039,6.7879,6.6709,6.6769,38450443.0],["2013-08-27",6.614,6.7099,6.572,6.593,36809293.0],["2013-08-28",6.605,6.7909,6.602,6.7789,40453823.0],["2013-08-29",6.7549,6.8029,6.7069,6.7519,24632893.0],["2013-08-30",6.7249,6.7369,6.6559,6.6979,26700351.0],["2013-09-03",6.7429,6.8059,6.6859,6.7069,30236323.0],["2013-09-04",6.7039,6.7819,6.6769,6.6769,30428777.0],["2013-09-05",6.6769,6.6769,6.599,6.632,33551213.0],["2013-09-06",6.6829,6.7729,6.611,6.7219,31336662.0],["2013-09-09",6.7385,6.7747,6.7113,6.7476,23217227.0],["2013-09-10",6.66,6.7657,6.6118,6.7204,38195011.0],["2013-09-11",6.7325,6.7506,6.6932,6.7204,24877756.0],["2013-09-12",6.7023,6.7295,6.5816,6.6269,43796018.0],["2013-09-13",6.6269,6.6782,6.5484,6.66,28345465.0],["2013-09-16",6.7264,6.7415,6.5454,6.5605,32671735.0],["2013-09-17",6.5876,6.6389,6.4699,6.5393,33867861.0],["2013-09-18",6.4941,6.6208,6.4941,6.5786,28881872.0],["2013-09-19",6.6118,6.6299,6.4186,6.4307,37492133.0],["2013-09-20",6.4639,6.5152,6.4035,6.4035,61989383.0],["2013-09-23",6.4005,6.4518,6.3251,6.3975,30881509.0],["2013-09-24",6.4096,6.479,6.3432,6.4096,28734559.0],["2013-09-25",6.4186,6.4639,6.3432,6.4579,38049899.0],["2013-09-26",6.4186,6.5152,6.4096,6.4277,22998789.0],["2013-09-27",6.4035,6.4729,6.3613,6.3885,22117108.0],["2013-09-30",6.319,6.3613,6.2828,6.3341,30058401.0],["2013-10-01",6.3221,6.4337,6.3221,6.4307,22587015.0],["2013-10-02",6.4277,6.5242,6.3975,6.4579,35733616.0],["2013-10-03",6.4548,6.4639,6.2768,6.313,28055021.0],["2013-10-04",6.319,6.4307,6.3009,6.4156,22270367.0],["2013-10-07",6.3372,6.3945,6.2858,6.316,30798493.0],["2013-10-08",6.304,6.319,6.1108,6.2617,39090785.0],["2013-10-09",6.2677,6.8683,6.141,6.82,123246821.0],["2013-10-10",6.9467,7.0946,6.657,6.7355,74863816.0],["2013-10-11",6.7566,6.9407,6.7144,6.8803,39966080.0],["2013-10-14",6.826,6.9377,6.7596,6.9105,24246222.0],["2013-10-15",6.8984,6.9286,6.823,6.8773,29622405.0],["2013-10-16",6.9196,7.0463,6.8834,7.0252,38308855.0],["2013-10-17",6.9799,7.0705,6.9316,7.0584,21594574.0],["2013-10-18",7.1006,7.1308,7.0101,7.0855,31621601.0],["2013-10-21",7.0976,7.1761,7.0765,7.1067,20726765.0],["2013-10-22",7.1157,7.3602,7.0886,7.2575,36016793.0],["2013-10-23",7.1942,7.2334,7.1308,7.17,20141694.0],["2013-10-24",7.1761,7.2545,7.167,7.2062,19925898.0],["2013-10-25",7.2666,7.2726,7.1821,7.2425,18409821.0],["2013-10-28",7.2394,7.2696,7.158,7.2002,27241823.0],["2013-10-29",7.2304,7.2726,7.1338,7.1942,24853974.0],["2013-10-30",7.2002,7.333,7.2002,7.3028,25577771.0],["2013-10-31",7.2817,7.4145,7.2696,7.3541,30393766.0],["2013-11-01",7.3933,7.8913,7.3933,7.8219,75260837.0],["2013-11-04",7.8279,7.8279,7.6921,7.7766,33276404.0],["2013-11-05",7.7585,7.7585,7.5895,7.6861,28835851.0],["2013-11-06",7.7162,7.7675,7.674,7.7283,27838565.0],["2013-11-07",7.7434,7.9305,7.7343,7.7524,32663367.0],["2013-11-08",7.7193,7.8309,7.6951,7.8279,33289616.0],["2013-11-11",7.8158,8.024,7.7736,7.9516,26937947.0],["2013-11-12",7.9033,8.024,7.8943,7.9124,21875108.0],["2013-11-13",7.8882,7.9999,7.8611,7.9939,20455039.0],["2013-11-14",7.7706,7.8279,7.4959,7.5654,58115404.0],["2013-11-15",7.5895,7.6378,7.508,7.6076,42531190.0],["2013-11-18",7.6408,7.6589,7.5322,7.5442,25527786.0],["2013-11-19",7.6136,7.6589,7.511,7.5412,28677307.0],["2013-11-20",7.5352,7.6227,7.4748,7.5261,38992796.0],["2013-11-21",7.6046,7.6167,7.5352,7.5533,24807292.0],["2013-11-22",7.5442,7.6468,7.502,7.6227,23658949.0],["2013-11-25",7.6438,7.6921,7.5925,7.6408,30730231.0],["2013-11-26",7.6076,7.68,7.5714,7.5714,56419864.0],["2013-11-27",8.0934,8.353,7.5714,8.2564,114927665.0],["2013-11-29",8.1598,8.3107,8.1508,8.2534,26397576.0],["2013-12-02",8.2202,8.2987,8.193,8.2443,31727517.0],["2013-12-03",8.2172,8.3801,8.2021,8.2987,39451693.0],["2013-12-04",8.4646,8.6608,8.4465,8.4888,75005625.0],["2013-12-05",8.4948,8.5039,8.1568,8.2232,48529658.0],["2013-12-06",8.3318,8.4827,8.3258,8.359,37820231.0],["2013-12-09",8.3757,8.3969,8.2513,8.2665,34091584.0],["2013-12-10",8.1906,8.2725,8.13,8.2028,32508346.0],["2013-12-11",8.1451,8.2452,8.1451,8.1876,34684363.0],["2013-12-12",8.2058,8.224,8.0147,8.0693,29556125.0],["2013-12-13",8.0905,8.1542,7.9753,8.1209,25890455.0],["2013-12-16",8.1118,8.2028,8.0936,8.1603,27367557.0],["2013-12-17",8.3545,8.4515,8.2907,8.3272,42127123.0],["2013-12-18",8.3029,8.3484,8.0845,8.3454,33372191.0],["2013-12-19",8.3575,8.5638,8.3454,8.5061,35090411.0],["2013-12-20",8.5183,8.5516,8.4303,8.4303,45100263.0],["2013-12-23",8.491,8.5243,8.4182,8.5092,20759795.0],["2013-12-24",8.494,8.5547,8.4546,8.5425,10973447.0],["2013-12-26",8.5547,8.7063,8.5516,8.588,17158645.0],["2013-12-27",8.6244,8.6275,8.5425,8.5516,15079957.0],["2013-12-30",8.5668,8.5729,8.4788,8.5152,16080325.0],["2013-12-31",8.4697,8.585,8.4424,8.4879,21935003.0],["2014-01-02",8.4576,8.5607,8.3272,8.3909,28688096.0],["2014-01-03",8.406,8.6457,8.403,8.5971,27911011.0],["2014-01-06",8.585,8.6457,8.4637,8.582,22550682.0],["2014-01-07",8.6244,8.6608,8.4546,8.5486,31535723.0],["2014-01-08",8.5486,8.5547,8.2998,8.3272,33498586.0],["2014-01-09",8.3636,8.4576,8.2968,8.3757,39702500.0],["2014-01-10",8.4121,8.4242,8.2725,8.403,31545412.0],["2014-01-13",8.406,8.7337,8.403,8.5304,43408907.0],["2014-01-14",8.5304,8.7519,8.5213,8.7519,32705425.0],["2014-01-15",8.767,8.8186,8.6578,8.7488,36064136.0],["2014-01-16",8.949,9.0461,8.8338,8.9672,48586249.0],["2014-01-17",9.0249,9.1159,9.0006,9.04,35356193.0],["2014-01-21",9.04,9.0886,8.9339,9.0704,26614473.0],["2014-01-22",8.9885,9.1402,8.9369,9.0522,22542975.0],["2014-01-23",8.9248,9.0188,8.8156,8.9096,21811471.0],["2014-01-24",8.8095,8.858,8.6123,8.6426,37470553.0],["2014-01-27",8.6548,8.8247,8.6093,8.676,35066410.0],["2014-01-28",8.6669,8.8216,8.6426,8.7974,27320214.0],["2014-01-29",8.7731,8.8429,8.7215,8.8034,30642371.0],["2014-01-30",8.8429,8.9248,8.8216,8.8732,20028731.0],["2014-01-31",8.7792,8.855,8.7185,8.7974,28481329.0],["2014-02-03",8.8156,8.8853,8.4819,8.5061,32271191.0],["2014-02-04",8.5365,8.6184,8.4606,8.5941,21098023.0],["2014-02-05",8.5456,8.6275,8.4637,8.497,22632156.0],["2014-02-06",8.5638,8.6942,8.5547,8.6426,14739527.0],["2014-02-07",8.7063,8.8459,8.7033,8.8186,16597135.0],["2014-02-10",8.8004,8.8671,8.6881,8.7397,17205767.0],["2014-02-11",8.761,8.946,8.7367,8.9066,18967147.0],["2014-02-12",8.9066,9.037,8.9066,8.9248,21415551.0],["2014-02-13",8.8914,9.0764,8.852,9.0491,20902705.0],["2014-02-14",9.0582,9.1371,9.0158,9.1068,20949828.0],["2014-02-18",9.1007,9.1159,8.9703,8.9733,24774262.0],["2014-02-19",8.9278,9.0309,8.8762,8.9339,32786018.0],["2014-02-20",8.8944,9.1857,8.8277,9.1584,58859680.0],["2014-02-21",9.2888,9.3161,8.949,9.037,65633693.0],["2014-02-24",8.9976,9.1523,8.9339,9.0764,31748436.0],["2014-02-25",9.0461,9.1007,8.9703,9.0643,20270291.0],["2014-02-26",9.0734,9.1614,9.0431,9.0704,19833414.0],["2014-02-27",9.0158,9.0673,8.9885,9.0249,24490644.0],["2014-02-28",9.0522,9.2099,8.9945,9.0643,28953658.0],["2014-03-03",8.8762,9.0552,8.7428,9.0188,27428112.0],["2014-03-04",9.0795,9.1735,9.0582,9.1371,29367413.0],["2014-03-05",9.1371,9.1462,9.0552,9.0825,14328854.0],["2014-03-06",9.0977,9.1614,9.0552,9.128,15711710.0],["2014-03-07",9.1766,9.2463,9.1128,9.2039,20446451.0],["2014-03-10",9.1597,9.2237,9.0987,9.1139,16356016.0],["2014-03-11",9.1444,9.2237,9.0774,9.117,15575186.0],["2014-03-12",9.0865,9.0956,8.9646,9.0194,16304269.0],["2014-03-13",9.0347,9.0987,8.7634,8.8122,29097448.0],["2014-03-14",8.8,8.9554,8.7878,8.8609,17873634.0],["2014-03-17",8.9158,9.0499,8.9097,8.9859,15577168.0],["2014-03-18",9.1536,9.3364,9.1139,9.3151,42182613.0],["2014-03-19",9.3273,9.6748,9.3182,9.6382,51013294.0],["2014-03-20",9.6016,9.879,9.5894,9.5955,52667216.0],["2014-03-21",9.7022,9.8181,9.6474,9.7388,52127065.0],["2014-03-24",9.7601,9.8181,9.6321,9.6413,29350018.0],["2014-03-25",9.6992,9.9247,9.6778,9.9247,37940460.0],["2014-03-26",9.9887,10.0954,9.8546,9.8607,37957415.0],["2014-03-27",9.8028,9.8424,9.6474,9.7327,27248429.0],["2014-03-28",9.812,9.9217,9.7358,9.7662,24492185.0],["2014-03-31",9.8424,9.9339,9.8303,9.8638,19385307.0],["2014-04-01",9.8455,10.196,9.8424,10.129,36240296.0],["2014-04-02",10.1625,10.26,10.0619,10.2448,31245279.0],["2014-04-03",10.2478,10.2539,10.0101,10.0589,34094227.0],["2014-04-04",10.129,10.2052,9.879,9.9491,30085486.0],["2014-04-07",10.0284,10.0893,9.9095,9.9674,26866602.0],["2014-04-08",9.9644,9.9918,9.7358,9.8912,29947640.0],["2014-04-09",9.9491,10.0223,9.8394,9.9735,27717235.0],["2014-04-10",10.1503,10.3332,9.9948,9.9979,56410396.0],["2014-04-11",9.9278,10.0406,9.8424,9.8912,41256672.0],["2014-04-14",9.9369,10.1473,9.9247,10.0284,30499462.0],["2014-04-15",10.0558,10.0589,9.7175,9.8729,28979201.0],["2014-04-16",9.9369,10.0893,9.8424,9.9034,25435963.0],["2014-04-17",9.8424,9.9034,9.5864,9.7327,46738111.0],["2014-04-21",9.7662,9.8882,9.7175,9.7358,33668140.0],["2014-04-22",9.7205,9.7754,9.6413,9.6839,29817502.0],["2014-04-23",9.7053,9.7419,9.6291,9.6748,19356681.0],["2014-04-24",9.7358,9.7784,9.6778,9.754,25621811.0],["2014-04-25",9.7022,9.7327,9.5803,9.626,20048990.0],["2014-04-28",9.6474,9.8546,9.6016,9.812,23410783.0],["2014-04-29",9.9735,10.0863,9.943,10.0467,27000043.0],["2014-04-30",9.9918,10.1412,9.9491,10.0771,24966716.0],["2014-05-01",10.0954,10.1442,9.9125,9.9491,19723094.0],["2014-05-02",9.9796,9.9948,9.8729,9.9034,14133537.0],["2014-05-05",9.8424,9.9308,9.7632,9.9065,15473454.0],["2014-05-06",9.9004,9.9369,9.7845,9.7937,15529385.0],["2014-05-07",9.8577,9.8943,9.7083,9.8516,18630461.0],["2014-05-08",9.8424,10.0009,9.7815,9.8242,14731820.0],["2014-05-09",9.8242,9.876,9.754,9.8638,12337806.0],["2014-05-12",9.876,10.0253,9.8699,10.004,13174786.0],["2014-05-13",10.0345,10.1625,10.0009,10.1442,16176332.0],["2014-05-14",10.0985,10.1625,10.0284,10.0497,14955984.0],["2014-05-15",10.0497,10.0863,9.8607,9.879,15890072.0],["2014-05-16",9.8668,9.9125,9.812,9.9125,17682280.0],["2014-05-19",9.9217,10.1107,9.9004,10.0924,22331143.0],["2014-05-20",10.1015,10.132,9.9644,9.9979,19302512.0],["2014-05-21",10.0528,10.0863,9.8699,9.9125,22590979.0],["2014-05-22",9.8912,10.1686,9.5132,9.687,71474278.0],["2014-05-23",9.8485,10.3911,9.8272,10.2783,89753520.0],["2014-05-27",10.2113,10.257,9.9979,10.0893,46128817.0],["2014-05-28",10.0741,10.2357,10.0589,10.1655,20924945.0],["2014-05-29",10.1869,10.3119,10.1594,10.2539,21707316.0],["2014-05-30",10.2296,10.3027,10.1686,10.2113,27366236.0],["2014-06-02",10.1716,10.2539,10.0741,10.1899,22474052.0],["2014-06-03",10.1869,10.3058,10.129,10.2692,17787976.0],["2014-06-04",10.2265,10.324,10.1991,10.2905,12473229.0],["2014-06-05",10.2753,10.3332,10.2296,10.324,13707670.0],["2014-06-06",10.3149,10.3606,10.2936,10.3149,13179410.0],["2014-06-09",10.318,10.3884,10.2445,10.3333,14936166.0],["2014-06-10",10.2996,10.3639,10.2537,10.2935,10337289.0],["2014-06-11",10.2475,10.2996,10.1495,10.1832,12584430.0],["2014-06-12",10.3333,10.5048,10.1955,10.2261,27662625.0],["2014-06-13",10.4129,10.7804,10.3547,10.7682,48854673.0],["2014-06-16",10.7375,10.7375,10.6059,10.6885,22075711.0],["2014-06-17",10.6885,10.7406,10.6334,10.6916,15293110.0],["2014-06-18",10.7008,10.713,10.5385,10.6304,13989746.0],["2014-06-19",10.6242,10.6579,10.517,10.5599,13137572.0],["2014-06-20",10.5752,10.5813,10.4772,10.4803,24178400.0],["2014-06-23",10.5293,10.5783,10.416,10.5722,18077319.0],["2014-06-24",10.5783,10.5875,10.3915,10.3976,21767871.0],["2014-06-25",10.367,10.367,10.2445,10.2873,22287543.0],["2014-06-26",10.3394,10.3976,10.2843,10.3853,14484316.0],["2014-06-27",10.3731,10.419,10.3118,10.3853,20073432.0],["2014-06-30",10.3792,10.419,10.3027,10.3149,15594124.0],["2014-07-01",10.3915,10.5415,10.3149,10.468,19014270.0],["2014-07-02",10.4772,10.4864,10.37,10.3762,19732562.0],["2014-07-03",10.4252,10.4497,10.3884,10.4129,10702821.0],["2014-07-07",10.3853,10.4129,10.3118,10.3731,15209434.0],["2014-07-08",10.3762,10.3915,10.2383,10.2598,15809699.0],["2014-07-09",10.2751,10.3486,10.2628,10.3057,12515067.0],["2014-07-10",10.2414,10.416,10.1801,10.367,19004141.0],["2014-07-11",10.3915,10.468,10.3792,10.4037,14222498.0],["2014-07-14",10.4742,10.517,10.416,10.4588,23952255.0],["2014-07-15",10.5201,10.5568,10.4129,10.4588,16994816.0],["2014-07-16",10.5415,10.7559,10.5415,10.664,42322660.0],["2014-07-17",10.6242,10.6242,10.514,10.5446,30013700.0],["2014-07-18",10.5722,10.6702,10.5477,10.661,22836502.0],["2014-07-21",10.6518,10.6702,10.5323,10.5722,16077242.0],["2014-07-22",10.5813,10.808,10.5722,10.7651,17981752.0],["2014-07-23",10.7712,10.8264,10.713,10.713,14149832.0],["2014-07-24",10.759,10.7743,10.6794,10.7314,16701730.0],["2014-07-25",10.6457,10.8937,10.6181,10.8509,18090311.0],["2014-07-28",10.8417,10.906,10.7957,10.9029,14945414.0],["2014-07-29",10.9366,11.0897,10.9029,11.0071,26892586.0],["2014-07-30",11.0254,11.0867,10.9764,11.0591,21412688.0],["2014-07-31",10.9427,10.9826,10.857,10.906,23581658.0],["2014-08-01",10.8202,10.8509,10.5568,10.7774,26141043.0],["2014-08-04",10.8049,10.857,10.7192,10.8202,14265437.0],["2014-08-05",10.7529,10.8202,10.664,10.7406,12421702.0],["2014-08-06",10.6181,10.8049,10.5507,10.7314,13458844.0],["2014-08-07",10.7865,10.8355,10.615,10.664,14176916.0],["2014-08-08",10.6487,10.7865,10.6058,10.7712,12439098.0],["2014-08-11",10.8509,10.8815,10.7559,10.7804,13159152.0],["2014-08-12",10.8049,10.8202,10.6763,10.7559,10667589.0],["2014-08-13",10.7988,10.8509,10.7345,10.811,14945414.0],["2014-08-14",10.811,10.9091,10.7069,10.8999,21632888.0],["2014-08-15",10.9427,10.9489,10.6916,10.7406,25346121.0],["2014-08-18",10.8754,10.8845,10.7865,10.8233,21101326.0],["2014-08-19",10.8754,10.955,10.808,10.8662,19349414.0],["2014-08-20",10.9397,10.9397,10.6794,10.7559,41314144.0],["2014-08-21",10.8386,11.4542,10.8019,11.3317,87014232.0],["2014-08-22",11.2858,11.3531,11.2245,11.2827,31705937.0],["2014-08-25",11.3286,11.4419,11.2643,11.3776,24122690.0],["2014-08-26",11.4052,11.6778,11.3654,11.5859,30656905.0],["2014-08-27",11.5767,11.6992,11.4971,11.687,21393531.0],["2014-08-28",11.6073,11.6655,11.5154,11.6349,15351463.0],["2014-08-29",11.6471,11.6931,11.5828,11.638,13678604.0],["2014-09-02",11.638,11.6594,11.5338,11.6533,15908129.0],["2014-09-03",11.6778,11.7145,11.6502,11.6594,15093609.0],["2014-09-04",11.6533,11.7145,11.4787,11.5338,19013389.0],["2014-09-05",11.5124,11.5338,11.3838,11.5093,24788575.0],["2014-09-08",11.457,11.5247,11.414,11.4663,16221473.0],["2014-09-09",11.4171,11.4263,11.2663,11.3156,22669590.0],["2014-09-10",11.3586,11.4017,11.3032,11.3894,17302655.0],["2014-09-11",11.3801,11.3894,11.2325,11.3063,17688005.0],["2014-09-12",11.3063,11.334,11.2264,11.2448,16810288.0],["2014-09-15",11.2387,11.2417,11.1126,11.1495,16018009.0],["2014-09-16",11.1464,11.1741,11.0756,11.1525,16861154.0],["2014-09-17",11.1741,11.3402,11.1556,11.2786,19223460.0],["2014-09-18",11.2663,11.4109,11.254,11.3832,17264120.0],["2014-09-19",11.4324,11.497,11.294,11.3156,25866454.0],["2014-09-22",11.4386,11.4386,11.1925,11.2171,14804266.0],["2014-09-23",11.1648,11.251,11.0049,11.008,24059492.0],["2014-09-24",11.0018,11.0726,10.8603,11.0572,25813165.0],["2014-09-25",11.0664,11.0695,10.8173,10.848,18350807.0],["2014-09-26",10.8357,10.9188,10.7742,10.8788,21419735.0],["2014-09-29",10.7804,10.8081,10.6512,10.7558,20152704.0],["2014-09-30",10.8234,10.9649,10.7835,10.9096,23629001.0],["2014-10-01",10.885,10.888,10.5805,10.6266,29791739.0],["2014-10-02",10.645,10.7004,10.4359,10.6143,20753630.0],["2014-10-03",10.6604,10.8511,10.6604,10.8265,20386997.0],["2014-10-06",11.4109,11.5432,11.2356,11.3402,122759078.0],["2014-10-07",11.2294,11.3371,10.8081,10.8327,50105629.0],["2014-10-08",10.7312,11.0818,10.6727,11.048,37682165.0],["2014-10-09",11.008,11.0295,10.5405,10.5559,30794750.0],["2014-10-10",10.5189,10.6143,10.2975,10.3036,31669604.0],["2014-10-13",10.2175,10.2667,9.913,10.0545,44099234.0],["2014-10-14",10.0545,10.1437,9.8884,9.9161,28800398.0],["2014-10-15",10.0268,10.1868,9.7254,10.0883,43866042.0],["2014-10-16",9.7654,10.5097,9.7531,10.4574,51573482.0],["2014-10-17",10.5374,10.6051,10.3928,10.5066,34008349.0],["2014-10-20",10.156,10.4451,10.1437,10.4021,31289319.0],["2014-10-21",10.5405,10.7096,10.5128,10.685,26534540.0],["2014-10-22",10.682,10.7342,10.5958,10.6081,29465843.0],["2014-10-23",10.682,10.8296,10.6758,10.7465,22123054.0],["2014-10-24",10.765,10.8942,10.685,10.7435,27900221.0],["2014-10-27",10.7496,10.8911,10.7035,10.8573,22223245.0],["2014-10-28",10.8942,11.0018,10.8819,10.9311,27557590.0],["2014-10-29",10.928,11.0726,10.7773,10.8819,30730892.0],["2014-10-30",10.9372,11.0018,10.8296,10.8634,31124830.0],["2014-10-31",10.9957,11.0572,10.9126,11.0357,44145696.0],["2014-11-03",11.0818,11.1187,11.0018,11.0295,27518394.0],["2014-11-04",11.0695,11.1956,11.0049,11.0418,22484402.0],["2014-11-05",11.1249,11.1741,11.0295,11.1279,16385743.0],["2014-11-06",11.0818,11.2018,11.0695,11.1187,15398806.0],["2014-11-07",11.1525,11.2017,11.0787,11.1894,19811834.0],["2014-11-10",11.2325,11.3955,11.2264,11.3494,21091857.0],["2014-11-11",11.3494,11.3955,11.2387,11.3063,15719638.0],["2014-11-12",11.2756,11.3402,11.2202,11.2294,13889996.0],["2014-11-13",11.2571,11.3094,11.1402,11.1833,16909158.0],["2014-11-14",11.2079,11.3986,11.2048,11.3555,13951432.0],["2014-11-17",11.294,11.5339,11.294,11.5063,18491295.0],["2014-11-18",11.5739,11.6262,11.5216,11.5339,13179631.0],["2014-11-19",11.537,11.5401,11.4078,11.4355,12154379.0],["2014-11-20",11.3863,11.457,11.3279,11.3586,16187122.0],["2014-11-21",11.4632,11.5185,11.3525,11.4601,28766928.0],["2014-11-24",11.5462,11.6262,11.4816,11.5339,23952035.0],["2014-11-25",11.5339,11.7646,11.5339,11.5739,42016582.0],["2014-11-26",11.497,12.0814,11.457,12.0445,56868632.0],["2014-11-28",11.9184,12.1737,11.8876,12.0137,16958703.0],["2014-12-01",11.8415,12.0476,11.823,11.86,31062293.0],["2014-12-02",11.7954,12.0968,11.7154,11.9799,21298625.0],["2014-12-03",11.9276,12.0999,11.9245,12.0107,24390453.0],["2014-12-04",12.0107,12.0722,11.8969,12.0168,16442774.0],["2014-12-05",12.0291,12.1952,12.0014,12.1645,19748857.0],["2014-12-08",11.9668,12.0131,11.7692,11.8772,26586948.0],["2014-12-09",11.5931,11.8495,11.5314,11.797,23233302.0],["2014-12-10",11.5962,11.7939,11.5128,11.5375,30294235.0],["2014-12-11",11.519,12.0131,11.519,11.8803,27163211.0],["2014-12-12",11.8,11.9143,11.695,11.7383,29345834.0],["2014-12-15",11.7506,11.8093,11.553,11.6147,27395522.0],["2014-12-16",11.4943,11.8309,11.4603,11.5252,25127903.0],["2014-12-17",11.7475,11.9699,11.7074,11.9359,25379371.0],["2014-12-18",12.0718,12.3034,12.0317,12.2972,27499677.0],["2014-12-19",12.2849,12.4331,12.254,12.3219,40949713.0],["2014-12-22",12.3467,12.4794,12.2046,12.2911,23830925.0],["2014-12-23",12.3343,12.5381,12.3312,12.464,21266476.0],["2014-12-24",12.498,12.6092,12.4887,12.5196,12175959.0],["2014-12-26",12.5165,12.6462,12.5072,12.569,10779671.0],["2014-12-29",12.5319,12.6308,12.4764,12.5721,16292598.0],["2014-12-30",12.5289,12.6215,12.5227,12.5752,12683960.0],["2014-12-31",12.5844,12.6061,12.3837,12.393,15880604.0],["2015-01-02",12.3714,12.5011,12.2231,12.4269,21604483.0],["2015-01-05",12.2911,12.3806,12.1274,12.22,23850963.0],["2015-01-06",12.3127,12.4208,12.0193,12.1274,26398677.0],["2015-01-07",12.2108,12.2756,12.115,12.2694,23140598.0],["2015-01-08",12.3899,12.6277,12.3775,12.5628,21644999.0],["2015-01-09",12.6122,12.6925,12.4208,12.5597,21369089.0],["2015-01-12",12.5628,12.5999,12.2818,12.3281,19723975.0],["2015-01-13",12.3405,12.5597,12.183,12.2942,25409098.0],["2015-01-14",12.1953,12.2077,11.9792,12.1861,22849273.0],["2015-01-15",12.1861,12.2417,11.7877,11.7939,30338936.0],["2015-01-16",11.6981,11.905,11.6055,11.8402,28576235.0],["2015-01-20",11.8711,12.0131,11.7692,11.9267,22572702.0],["2015-01-21",11.8649,12.0347,11.8278,11.9112,18478083.0],["2015-01-22",12.0193,12.3806,11.9143,12.3714,25723324.0],["2015-01-23",12.3405,12.43,12.2787,12.3775,15726684.0],["2015-01-26",12.2725,12.2725,11.9483,11.9946,24806851.0],["2015-01-27",11.5684,11.6889,11.3399,11.5375,37881006.0],["2015-01-28",11.6827,11.7692,11.4603,11.4758,23465173.0],["2015-01-29",11.519,11.7012,11.3492,11.6549,22355144.0],["2015-01-30",11.5561,11.5746,11.1361,11.1577,38528394.0],["2015-02-02",11.1978,11.2905,10.9446,11.2627,34042039.0],["2015-02-03",11.3337,11.6734,11.3337,11.6642,32171881.0],["2015-02-04",11.6148,11.8247,11.6148,11.7043,23076299.0],["2015-02-05",11.7259,11.7908,11.6734,11.7197,13901446.0],["2015-02-06",11.7167,11.9359,11.6827,11.7197,18456283.0],["2015-02-09",11.6827,11.6858,11.5221,11.624,17545976.0],["2015-02-10",11.7012,11.8309,11.6302,11.7012,17134863.0],["2015-02-11",11.7012,11.8711,11.6981,11.7908,17514047.0],["2015-02-12",11.8711,11.9977,11.8062,11.8495,20244307.0],["2015-02-13",11.8247,11.9143,11.7784,11.9081,14600361.0],["2015-02-17",11.905,12.0008,11.8278,11.8989,16668920.0],["2015-02-18",11.9143,11.9143,11.7074,11.7815,18160334.0],["2015-02-19",11.7815,11.8587,11.6889,11.8525,12622304.0],["2015-02-20",11.8402,11.8865,11.6827,11.8556,16555297.0],["2015-02-23",11.8834,11.8896,11.7105,11.7939,21905276.0],["2015-02-24",11.8093,11.9544,11.7383,11.8865,35894362.0],["2015-02-25",10.9199,11.0218,10.6296,10.7068,138698915.0],["2015-02-26",10.6543,10.7006,10.4042,10.503,71632381.0],["2015-02-27",10.4937,10.8056,10.4752,10.7593,65045318.0],["2015-03-02",10.7593,10.8489,10.6543,10.784,34614559.0],["2015-03-03",10.784,10.8211,10.6389,10.6759,30137453.0],["2015-03-04",10.6358,10.6512,10.503,10.5586,34467686.0],["2015-03-05",10.5864,10.6018,10.4505,10.4999,40130789.0],["2015-03-06",10.4381,10.4845,10.2251,10.2467,38343426.0],["2015-03-09",10.2498,10.2684,10.1225,10.225,31130995.0],["2015-03-10",10.3056,10.3056,10.0822,10.1381,36627407.0],["2015-03-11",10.2343,10.2343,10.0574,10.1194,30305245.0],["2015-03-12",9.8153,10.1784,9.7781,10.1536,57814171.0],["2015-03-13",10.1132,10.1132,9.9301,10.0636,32689791.0],["2015-03-16",10.0543,10.1505,9.9891,10.0481,27522578.0],["2015-03-17",10.017,10.076,9.9922,10.0636,22919297.0],["2015-03-18",10.0419,10.2901,9.9798,10.2498,30584459.0],["2015-03-19",10.2218,10.2529,10.1256,10.1908,25941542.0],["2015-03-20",10.197,10.4236,10.197,10.3274,55359601.0],["2015-03-23",10.3336,10.4701,10.3149,10.3801,28018028.0],["2015-03-24",10.3708,10.3956,10.2746,10.3367,24455412.0],["2015-03-25",10.3708,10.3956,9.9922,9.9922,24911226.0],["2015-03-26",9.9022,10.1163,9.7967,9.9333,30187218.0],["2015-03-27",9.9953,10.0326,9.6291,9.7719,43260712.0],["2015-03-30",9.8929,9.9239,9.7688,9.7967,24483157.0],["2015-03-31",9.7098,9.7595,9.6322,9.6695,30216064.0],["2015-04-01",9.8836,9.8867,9.6881,9.7098,34191775.0],["2015-04-02",9.7129,9.8526,9.6881,9.744,18777995.0],["2015-04-06",9.6416,9.8929,9.6198,9.8774,20327543.0],["2015-04-07",9.8464,9.8712,9.7502,9.7502,18595450.0],["2015-04-08",9.775,9.9208,9.6571,9.7812,25685669.0],["2015-04-09",9.7905,9.8588,9.7346,9.7905,16612549.0],["2015-04-10",9.8246,9.9953,9.7191,9.9643,34174600.0],["2015-04-13",9.9643,10.1939,9.8991,10.1474,43386006.0],["2015-04-14",10.1443,10.1474,9.9395,10.0915,24938311.0],["2015-04-15",10.1567,10.3242,10.1256,10.2529,24667465.0],["2015-04-16",10.2249,10.2932,10.1784,10.1815,16646680.0],["2015-04-17",10.1039,10.1753,10.0326,10.0946,23481467.0],["2015-04-20",10.1256,10.3801,10.1225,10.3677,23556996.0],["2015-04-21",10.3925,10.4329,10.2156,10.3056,20619528.0],["2015-04-22",10.3336,10.4422,10.2498,10.3987,19969498.0],["2015-04-23",10.3025,10.4577,10.2808,10.3584,18965386.0],["2015-04-24",10.4732,10.4732,10.287,10.3211,16781662.0],["2015-04-27",10.3615,10.3615,10.2405,10.2622,18521683.0],["2015-04-28",10.2994,10.3149,10.1567,10.3149,19676852.0],["2015-04-29",10.2839,10.4142,10.2063,10.3398,19029464.0],["2015-04-30",10.3367,10.3832,10.1908,10.2312,23163939.0],["2015-05-01",10.3025,10.5291,10.3025,10.4887,25519198.0],["2015-05-04",10.4887,10.5166,10.4204,10.4422,11214566.0],["2015-05-05",10.377,10.4484,10.2187,10.2901,19213551.0],["2015-05-06",10.2994,10.3584,10.0077,10.0853,18630241.0],["2015-05-07",10.0698,10.2405,10.0139,10.1846,17075849.0],["2015-05-08",10.2963,10.3956,10.2281,10.3677,16641175.0],["2015-05-11",10.3646,10.4949,10.3429,10.4577,21954821.0],["2015-05-12",10.3398,10.3553,10.2094,10.2156,19882078.0],["2015-05-13",10.2436,10.3894,10.2312,10.3336,13776373.0],["2015-05-14",10.3987,10.467,10.3646,10.4577,13458404.0],["2015-05-15",10.4267,10.467,10.3305,10.4267,21415771.0],["2015-05-18",10.3925,10.4018,10.2436,10.318,19302292.0],["2015-05-19",10.3149,10.3925,10.3056,10.3646,16899689.0],["2015-05-20",10.3677,10.3801,10.1722,10.2622,26427303.0],["2015-05-21",10.2715,10.5322,10.2467,10.498,29584090.0],["2015-05-22",10.6346,11.0473,10.6315,10.7866,62989091.0],["2015-05-26",10.6966,10.7432,10.3211,10.3584,37517015.0],["2015-05-27",10.436,10.4949,10.3087,10.4825,30496379.0],["2015-05-28",10.4608,10.5229,10.3863,10.4422,15106160.0],["2015-05-29",10.4329,10.4577,10.3211,10.3646,27299075.0],["2015-06-01",10.3677,10.5477,10.3367,10.4763,20373344.0],["2015-06-02",10.4453,10.6377,10.3429,10.5135,21692563.0],["2015-06-03",10.5539,10.6315,10.5042,10.5384,23260827.0],["2015-06-04",10.408,10.498,10.2963,10.3336,28373871.0],["2015-06-05",10.3429,10.377,10.1846,10.2156,26715765.0],["2015-06-08",10.2238,10.2737,10.1083,10.1988,20899622.0],["2015-06-09",10.1894,10.2487,10.074,10.1645,18063667.0],["2015-06-10",10.1894,10.3423,10.1894,10.2674,14656952.0],["2015-06-11",10.2768,10.3267,10.1302,10.1458,19590533.0],["2015-06-12",10.1333,10.1957,10.0459,10.1114,11506331.0],["2015-06-15",10.0678,10.0678,9.8743,9.893,26872988.0],["2015-06-16",9.8962,9.9086,9.8213,9.8743,28651543.0],["2015-06-17",9.8899,10.0802,9.8899,10.049,24212531.0],["2015-06-18",10.0615,10.1582,9.9898,10.0085,33620136.0],["2015-06-19",9.971,10.0147,9.9211,9.9211,32953370.0],["2015-06-22",9.971,9.9835,9.8868,9.8899,25077477.0],["2015-06-23",9.9492,9.9523,9.84,9.8681,26198295.0],["2015-06-24",9.8431,9.9118,9.8338,9.84,22555967.0],["2015-06-25",9.8931,9.8931,9.6934,9.7371,21054863.0],["2015-06-26",9.5405,9.6403,9.4438,9.5249,44778991.0],["2015-06-29",9.4625,9.4875,9.3284,9.3502,36351056.0],["2015-06-30",9.3814,9.4251,9.2098,9.3627,42613985.0],["2015-07-01",9.4625,9.5311,9.344,9.5218,40408682.0],["2015-07-02",9.5779,9.6747,9.5592,9.5748,34572941.0],["2015-07-06",9.4781,9.5561,9.2722,9.5374,25501802.0],["2015-07-07",9.5218,9.7027,9.4251,9.6091,39923361.0],["2015-07-08",9.5124,9.5717,9.4594,9.4999,34055251.0],["2015-07-09",9.5873,9.6216,9.4656,9.4812,28691399.0],["2015-07-10",9.6091,9.6341,9.4656,9.5623,20429936.0],["2015-07-13",9.6528,9.6653,9.5218,9.5904,14817258.0],["2015-07-14",9.5686,9.5873,9.5031,9.5187,19164667.0],["2015-07-15",9.5311,9.5748,9.4843,9.5155,26173853.0],["2015-07-16",9.5561,9.5935,9.4656,9.4687,23588044.0],["2015-07-17",9.4656,9.4999,9.344,9.4719,27158367.0],["2015-07-20",9.4843,9.528,9.3907,9.4999,26343847.0],["2015-07-21",9.4064,9.5748,9.3876,9.5655,37532650.0],["2015-07-22",9.4906,9.606,9.4687,9.5998,26893026.0],["2015-07-23",9.6778,9.8151,9.6091,9.7433,33530074.0],["2015-07-24",9.7277,9.7995,9.528,9.6123,51338309.0],["2015-07-27",9.5124,9.5124,9.3845,9.4376,21959445.0],["2015-07-28",9.5187,9.5249,9.3627,9.4438,17687785.0],["2015-07-29",9.4282,9.4999,9.3876,9.4531,18873782.0],["2015-07-30",9.4282,9.5686,9.3845,9.553,15541716.0],["2015-07-31",9.5811,9.6154,9.5093,9.5218,26260171.0],["2015-08-03",9.5436,9.5655,9.3065,9.3658,25409979.0],["2015-08-04",9.3752,9.422,9.2098,9.2847,27861686.0],["2015-08-05",9.3658,9.4781,9.3502,9.4531,22831437.0],["2015-08-06",9.4843,9.6029,9.3939,9.4032,23400214.0],["2015-08-07",9.3658,9.4251,9.1724,9.1755,22853237.0],["2015-08-10",9.1942,9.45,9.1911,9.4344,21779542.0],["2015-08-11",9.3408,9.3502,9.1412,9.1474,20635162.0],["2015-08-12",9.0757,9.0881,8.8541,9.0788,28699327.0],["2015-08-13",9.0476,9.1755,8.8729,8.876,18760600.0],["2015-08-14",8.876,8.9945,8.8635,8.9571,16725291.0],["2015-08-17",8.8916,8.9852,8.8229,8.9259,18111010.0],["2015-08-18",8.8448,8.9165,8.8011,8.8573,23687575.0],["2015-08-19",8.7949,8.851,8.6139,8.6545,35782940.0],["2015-08-20",8.5827,8.6919,8.4891,8.5328,36584468.0],["2015-08-21",8.408,9.1817,8.4049,8.5702,82317366.0],["2015-08-24",7.9899,8.6607,7.7528,8.2988,77705938.0],["2015-08-25",8.4798,8.5422,8.0024,8.0149,51917435.0],["2015-08-26",8.2239,8.4642,8.1023,8.4548,50281789.0],["2015-08-27",8.5453,8.6919,8.4798,8.6701,39007549.0],["2015-08-28",8.642,8.7761,8.6295,8.7449,32787780.0],["2015-08-31",8.6763,8.773,8.6451,8.7543,32679001.0],["2015-09-01",8.5453,8.7824,8.5234,8.6763,39561793.0],["2015-09-02",8.7824,8.7855,8.5515,8.7356,24898234.0],["2015-09-03",8.7449,8.954,8.7169,8.7761,23986166.0],["2015-09-04",8.6085,8.6587,8.4672,8.4735,32748805.0],["2015-09-08",8.6116,8.6744,8.5488,8.6619,22639202.0],["2015-09-09",8.756,8.7937,8.5426,8.5583,25772208.0],["2015-09-10",8.5363,8.6336,8.4295,8.5802,22748201.0],["2015-09-11",8.5331,8.574,8.4515,8.5237,25235581.0],["2015-09-14",8.5363,8.6367,8.4641,8.4892,28594732.0],["2015-09-15",8.4641,8.5614,8.4327,8.5112,35193465.0],["2015-09-16",8.7121,8.9633,8.643,8.9381,71039823.0],["2015-09-17",8.7215,8.8754,8.6367,8.6556,37588140.0],["2015-09-18",8.6336,8.643,8.304,8.3322,64914520.0],["2015-09-21",8.2192,8.3824,8.2192,8.3008,35254901.0],["2015-09-22",8.1282,8.2537,7.968,8.0528,70321310.0],["2015-09-23",8.0528,8.0873,7.9398,8.0026,24554502.0],["2015-09-24",7.9052,7.9523,7.8299,7.9304,30536675.0],["2015-09-25",7.9775,7.99,7.7734,7.8519,27951748.0],["2015-09-28",7.6886,7.8173,7.6604,7.7137,33171589.0],["2015-09-29",7.6855,7.833,7.629,7.7389,37439285.0],["2015-09-30",7.8707,8.0716,7.8299,8.0402,42508949.0],["2015-10-01",8.012,8.0716,7.8739,7.9586,27526541.0],["2015-10-02",7.8519,8.1847,7.8487,8.1847,34297471.0],["2015-10-05",8.2726,8.552,8.238,8.5331,34995065.0],["2015-10-06",8.5237,8.8283,8.5112,8.7906,46387112.0],["2015-10-07",8.8251,8.8722,8.7121,8.7937,37784779.0],["2015-10-08",8.7874,9.1673,8.7592,9.161,44186433.0],["2015-10-09",9.1485,9.3463,9.1202,9.1987,52431822.0],["2015-10-12",9.1705,9.2176,9.0449,9.1987,18726909.0],["2015-10-13",9.1108,9.2929,9.0826,9.1767,19378481.0],["2015-10-14",9.1453,9.2521,9.0857,9.2364,18953054.0],["2015-10-15",9.1171,9.1862,9.0198,9.0323,26036228.0],["2015-10-16",9.0669,9.092,8.9538,9.0606,26529035.0],["2015-10-19",8.979,9.1234,8.9507,9.0983,27508045.0],["2015-10-20",9.048,9.0888,8.935,8.9664,18177510.0],["2015-10-21",8.9758,9.0355,8.8565,8.8628,18079961.0],["2015-10-22",8.9036,9.0794,8.9036,9.0323,17540912.0],["2015-10-23",9.0983,9.183,9.0198,9.114,18330549.0],["2015-10-26",9.0857,9.1108,8.7969,8.8126,22048846.0],["2015-10-27",8.7655,8.8031,8.5865,8.6179,33424158.0],["2015-10-28",8.6399,8.7906,8.6022,8.7843,18359175.0],["2015-10-29",8.6744,8.7184,8.5614,8.5928,22002164.0],["2015-10-30",8.5143,8.5991,8.3887,8.4641,58129717.0],["2015-11-02",8.6207,9.6784,8.5792,9.5609,51620800.0],["2015-11-03",9.4918,10.0241,9.3673,9.8789,39579400.0],["2015-11-04",9.8513,9.9757,9.6162,9.7752,34907600.0],["2015-11-05",9.8236,9.8513,9.6508,9.713,16651600.0],["2015-11-06",9.6508,9.7199,9.5609,9.6853,21712700.0],["2015-11-09",9.8513,9.9204,9.5678,9.5886,19631600.0],["2015-11-10",9.5886,9.7752,9.5609,9.7614,15740300.0],["2015-11-11",9.7683,9.8236,9.6093,9.6231,9752900.0],["2015-11-12",9.5333,9.5402,9.1876,9.2014,20432200.0],["2015-11-13",9.236,9.2982,9.0079,9.0632,17493700.0],["2015-11-16",9.0908,9.2844,9.0632,9.2291,12704600.0],["2015-11-17",9.2706,9.4365,9.1669,9.1807,14773000.0],["2015-11-18",9.2844,9.4641,9.2498,9.4296,12828600.0],["2015-11-19",9.4503,9.5678,9.4157,9.5333,15354600.0],["2015-11-20",9.5678,9.7407,9.5471,9.7199,20111400.0],["2015-11-23",9.8927,9.9066,9.6715,9.8374,14518100.0],["2015-11-24",9.7268,10.2453,9.6923,10.1209,28906300.0],["2015-11-25",9.1046,9.1738,8.4755,8.7382,71908600.0],["2015-11-27",8.6691,8.9042,8.6484,8.7175,17214300.0],["2015-11-30",8.6968,8.7728,8.5654,8.6691,28852400.0],["2015-12-01",8.7313,8.8281,8.6553,8.8074,17801800.0],["2015-12-02",8.7175,8.7175,8.2267,8.2612,52272800.0],["2015-12-03",8.2751,8.5516,8.199,8.3995,47349900.0],["2015-12-04",8.3995,8.6829,8.3788,8.517,21815300.0],["2015-12-07",8.5268,8.7084,8.429,8.4849,21616400.0],["2015-12-08",8.3243,8.6315,8.3033,8.5128,20595500.0],["2015-12-09",8.436,8.6944,8.4151,8.457,23603500.0],["2015-12-10",8.4639,8.6455,8.4639,8.6316,15199900.0],["2015-12-11",8.4779,8.5757,8.4081,8.5268,20889500.0],["2015-12-14",8.5896,8.7084,8.3871,8.4919,19394200.0],["2015-12-15",8.5338,8.7084,8.5198,8.5268,18768600.0],["2015-12-16",8.5687,8.6595,8.5058,8.5617,18241300.0],["2015-12-17",8.5757,8.6246,8.3033,8.3103,25744300.0],["2015-12-18",8.2614,8.3173,7.9961,8.038,38462400.0],["2015-12-21",8.1008,8.1218,7.8983,7.9821,18336200.0],["2015-12-22",7.9611,8.2125,7.8913,8.1427,19678100.0],["2015-12-23",8.2056,8.2335,8.1427,8.2056,11953800.0],["2015-12-24",8.2056,8.3033,8.1846,8.1916,4626600.0],["2015-12-28",8.1706,8.1846,8.0868,8.1218,8052400.0],["2015-12-29",8.1497,8.3313,8.1497,8.2824,9666300.0],["2015-12-30",8.3173,8.3522,8.2475,8.2684,8390600.0],["2015-12-31",8.2614,8.3732,8.2125,8.2684,10382700.0],["2016-01-04",8.0868,8.1427,7.9961,8.1008,15143500.0],["2016-01-05",8.1357,8.2265,8.0868,8.1776,13558400.0],["2016-01-06",8.0449,8.0449,7.8215,7.8843,16352600.0],["2016-01-07",7.7167,7.7167,7.4863,7.5212,25487700.0],["2016-01-08",7.5631,7.6259,7.3675,7.3885,17429400.0],["2016-01-11",7.4444,7.5072,7.3326,7.4374,17004000.0],["2016-01-12",7.5142,7.605,7.3815,7.5561,16629500.0],["2016-01-13",7.5631,7.6329,7.2907,7.3885,29839500.0],["2016-01-14",7.4025,7.5561,7.3606,7.4164,29085000.0],["2016-01-15",7.1092,7.2488,6.9765,7.0603,24212500.0],["2016-01-19",7.172,7.179,6.774,6.8159,27430300.0],["2016-01-20",6.6692,6.7251,6.4527,6.6692,27005100.0],["2016-01-21",6.7111,6.9904,6.6413,6.9416,25739300.0],["2016-01-22",7.0742,7.1511,6.7949,6.8438,17295200.0],["2016-01-25",6.8368,6.8508,6.5994,6.6273,14556800.0],["2016-01-26",6.6622,6.8438,6.6413,6.7321,9929600.0],["2016-01-27",6.7321,6.9066,6.6832,6.7181,9768600.0],["2016-01-28",6.8089,6.8228,6.5784,6.6203,13443700.0],["2016-01-29",6.6901,6.7879,6.5644,6.7809,47468400.0],["2016-02-01",6.739,6.9904,6.6971,6.9625,21712300.0],["2016-02-02",6.8647,6.9625,6.7949,6.8997,21614700.0],["2016-02-03",6.8508,6.8787,6.5156,6.739,15264300.0],["2016-02-04",6.7041,6.9416,6.7041,6.8857,11744600.0],["2016-02-05",6.8647,7.0673,6.8159,6.9206,17014200.0],["2016-02-08",6.8159,6.8508,6.4318,6.5435,15919200.0],["2016-02-09",6.4876,6.5784,6.3899,6.4178,20489200.0],["2016-02-10",6.4527,6.6133,6.4178,6.4806,12246800.0],["2016-02-11",6.3829,6.4248,6.2223,6.2991,14737600.0],["2016-02-12",6.348,6.5924,6.3061,6.5784,9665500.0],["2016-02-16",6.6762,6.8787,6.5994,6.8508,12066900.0],["2016-02-17",6.8997,7.0533,6.8927,7.0393,11990100.0],["2016-02-18",7.0742,7.4513,7.0533,7.3466,18758900.0],["2016-02-19",7.3256,7.3256,7.0184,7.2069,13933500.0],["2016-02-22",7.2907,7.5072,7.2768,7.4583,10850000.0],["2016-02-23",7.4094,7.4234,7.158,7.1999,13019800.0],["2016-02-24",7.179,7.584,7.0533,7.5561,21745800.0],["2016-02-25",7.0952,7.3047,6.9485,7.2209,35602800.0],["2016-02-26",7.2907,7.6748,7.2488,7.4304,22768000.0],["2016-02-29",7.4304,7.577,7.4025,7.4653,17442500.0],["2016-03-01",7.5701,7.6958,7.4513,7.6329,17280100.0],["2016-03-02",7.6329,7.7237,7.5212,7.612,12508200.0],["2016-03-03",7.6609,7.8913,7.6539,7.7586,18109800.0],["2016-03-04",7.7866,7.9053,7.7516,7.8075,15194000.0],["2016-03-07",7.7609,8.0504,7.7326,7.9869,12399200.0],["2016-03-08",7.9092,7.9586,7.7397,7.8033,13055000.0],["2016-03-09",7.8315,8.0857,7.8315,8.0222,12056800.0],["2016-03-10",8.0434,8.1634,7.8739,8.0646,15901300.0],["2016-03-11",8.1352,8.2623,8.0857,8.2623,12948000.0],["2016-03-14",8.2128,8.2693,8.0222,8.0999,13588500.0],["2016-03-15",8.0716,8.0857,7.9092,8.0504,11307600.0],["2016-03-16",8.0575,8.2411,8.0151,8.2058,11691700.0],["2016-03-17",8.2058,8.6507,8.1846,8.2764,18156500.0],["2016-03-18",8.3188,8.6295,8.3188,8.6012,35437900.0],["2016-03-21",8.573,8.6436,8.46,8.6224,14445600.0],["2016-03-22",8.5377,8.686,8.5165,8.6577,10974900.0],["2016-03-23",8.6436,8.6719,8.4529,8.4883,11990000.0],["2016-03-24",8.46,8.5448,8.2764,8.5236,12086600.0],["2016-03-28",8.5165,8.573,8.4459,8.5236,10561500.0],["2016-03-29",8.4953,8.7213,8.4176,8.6719,10721200.0],["2016-03-30",8.7142,8.7495,8.5871,8.686,10790100.0],["2016-03-31",8.686,8.7284,8.6154,8.7001,13811600.0],["2016-04-01",8.6224,8.6789,8.4953,8.6577,11919300.0],["2016-04-04",8.6436,8.686,8.5377,8.5448,11098400.0],["2016-04-05",8.5447,8.573,8.4247,8.4388,15487800.0],["2016-04-06",8.4953,8.6789,8.3965,8.6719,13146700.0],["2016-04-07",8.6224,8.6789,8.4247,8.4671,14245300.0],["2016-04-08",8.5377,8.6719,8.5094,8.5165,8256100.0],["2016-04-11",8.5448,8.7849,8.5448,8.5659,15969500.0],["2016-04-12",8.6154,8.693,8.3188,8.6295,28336400.0],["2016-04-13",8.7142,8.9967,8.6577,8.9261,16054700.0],["2016-04-14",8.8696,8.9614,8.7142,8.8625,14172500.0],["2016-04-15",8.8767,8.9755,8.8272,8.8413,12488300.0],["2016-04-18",8.8131,9.1521,8.7919,8.9473,15584500.0],["2016-04-19",8.9685,9.1238,8.8908,9.025,18279200.0],["2016-04-20",9.0532,9.1521,8.9896,9.0391,17072000.0],["2016-04-21",9.025,9.0673,8.8837,8.8908,11000400.0],["2016-04-22",8.8413,8.9896,8.8413,8.9049,11636300.0],["2016-04-25",8.8625,8.9261,8.7354,8.8767,13957200.0],["2016-04-26",8.8908,9.032,8.8837,8.9896,15712300.0],["2016-04-27",8.9402,9.032,8.8202,9.0108,10530700.0],["2016-04-28",8.9967,9.0391,8.8413,8.8767,8041100.0],["2016-04-29",8.8202,8.8343,8.5659,8.6648,13491900.0],["2016-05-02",8.6577,8.7072,8.4883,8.5589,12284000.0],["2016-05-03",8.5094,8.5518,8.1987,8.2693,16316500.0],["2016-05-04",8.227,8.3329,8.1352,8.1846,8674600.0],["2016-05-05",8.2411,8.2905,8.0504,8.0857,8975400.0],["2016-05-06",8.0504,8.2199,8.0292,8.1846,8438300.0],["2016-05-09",8.1775,8.2128,8.0363,8.0716,9548400.0],["2016-05-10",8.1069,8.2764,8.0575,8.1987,14925500.0],["2016-05-11",8.2058,8.3046,8.1422,8.2552,14228900.0],["2016-05-12",8.3188,8.3329,8.0857,8.1634,12098300.0],["2016-05-13",8.1422,8.2552,8.0716,8.121,7605500.0],["2016-05-16",8.1422,8.2482,8.114,8.2199,6107900.0],["2016-05-17",8.1846,8.3258,8.1069,8.1422,9530700.0],["2016-05-18",8.1775,8.2482,8.0999,8.1705,7045400.0],["2016-05-19",8.0999,8.1564,7.9869,8.0787,10828700.0],["2016-05-20",8.1069,8.2482,8.0504,8.234,10409100.0],["2016-05-23",8.234,8.3823,8.2058,8.2411,9392300.0],["2016-05-24",8.2482,8.4247,8.2058,8.4106,8904000.0],["2016-05-25",8.6436,8.7142,8.5518,8.6154,15239800.0],["2016-05-26",8.8272,9.2862,8.7919,9.2086,29850900.0],["2016-05-27",9.1944,9.3992,9.1521,9.3004,18881900.0],["2016-05-31",9.2651,9.4487,9.2297,9.4487,22009800.0],["2016-06-01",9.4063,9.5263,9.3286,9.491,15232000.0],["2016-06-02",9.4557,9.6393,9.4487,9.5616,13659200.0],["2016-06-03",9.5122,9.5546,9.4063,9.491,10880000.0],["2016-06-06",9.484,9.6746,9.484,9.6535,8693900.0],["2016-06-07",9.6746,9.7453,9.6111,9.6676,9551200.0],["2016-06-08",9.6676,9.8159,9.6464,9.7947,9281700.0],["2016-06-09",9.7311,9.8088,9.6181,9.7735,9412000.0],["2016-06-10",9.6817,9.6888,9.4557,9.5334,10148000.0],["2016-06-13",9.4579,9.4721,9.2797,9.2868,13612100.0],["2016-06-14",9.2725,9.408,9.187,9.301,11584300.0],["2016-06-15",9.3296,9.408,9.2369,9.2654,9813000.0],["2016-06-16",9.2227,9.2797,9.0587,9.2512,8609900.0],["2016-06-17",9.2512,9.3937,9.2369,9.3509,14437800.0],["2016-06-20",9.465,9.5362,9.3082,9.3153,12433400.0],["2016-06-21",9.3581,9.522,9.3082,9.5006,13198700.0],["2016-06-22",9.13,9.244,8.9803,8.9875,18255600.0],["2016-06-23",9.1443,9.244,9.1157,9.2298,13354200.0],["2016-06-24",8.8449,9.0017,8.6596,8.738,19822700.0],["2016-06-27",8.6311,8.6382,8.1821,8.232,15065900.0],["2016-06-28",8.3175,8.4101,8.2035,8.403,15332900.0],["2016-06-29",8.5313,8.7166,8.4387,8.681,14196400.0],["2016-06-30",8.7451,8.9447,8.6525,8.9447,14463700.0],["2016-07-01",8.9447,9.0944,8.9162,9.073,10889200.0],["2016-07-05",8.9946,9.0587,8.738,8.8093,9277500.0],["2016-07-06",8.738,8.9946,8.5812,8.9803,12005100.0],["2016-07-07",9.0231,9.1799,8.9732,9.1585,13625700.0],["2016-07-08",9.3011,9.3794,9.2298,9.3224,8603600.0],["2016-07-11",9.3866,9.4792,9.2868,9.3795,9729600.0],["2016-07-12",9.6004,9.857,9.5648,9.7786,17162900.0],["2016-07-13",9.7857,9.8712,9.7144,9.8427,9809500.0],["2016-07-14",9.8997,9.9354,9.8,9.8356,9378300.0],["2016-07-15",9.8997,9.9282,9.8142,9.8712,10008700.0],["2016-07-18",9.8712,9.9781,9.8712,9.9354,6628700.0],["2016-07-19",9.9283,10.0565,9.9211,10.0138,11298800.0],["2016-07-20",10.0851,10.1563,10.0067,10.0922,17222700.0],["2016-07-21",10.0708,10.1064,9.9282,9.9781,18617700.0],["2016-07-22",9.9853,10.0779,9.914,10.0565,10287300.0],["2016-07-25",10.0494,10.1207,10.0423,10.0922,6971300.0],["2016-07-26",10.0922,10.1706,10.0637,10.1064,9362900.0],["2016-07-27",10.1634,10.1634,9.9069,9.971,17620300.0],["2016-07-28",9.9425,9.9639,9.8498,9.9354,16140900.0],["2016-07-29",9.914,10.0708,9.8285,9.9853,15759100.0],["2016-08-01",10.0209,10.1492,9.9924,10.1064,13847600.0],["2016-08-02",9.9211,10.1064,9.8712,10.0209,10680600.0],["2016-08-03",10.0138,10.2276,10.0067,10.1991,10143200.0],["2016-08-04",10.2133,10.249,10.0494,10.085,14859900.0],["2016-08-05",10.1492,10.2347,10.1136,10.1777,10185600.0],["2016-08-08",10.192,10.2205,10.1207,10.1634,11586400.0],["2016-08-09",10.1848,10.2205,10.1492,10.1563,12412400.0],["2016-08-10",10.1777,10.192,10.0779,10.1136,11868700.0],["2016-08-11",10.1207,10.2133,10.085,10.192,8173800.0],["2016-08-12",10.1848,10.249,10.1563,10.1777,9991300.0],["2016-08-15",10.1991,10.3987,10.1991,10.3488,12748600.0],["2016-08-16",10.306,10.3488,10.249,10.2704,9366400.0],["2016-08-17",10.2632,10.3416,10.2133,10.3345,10371400.0],["2016-08-18",10.3488,10.4058,10.306,10.3416,9054600.0],["2016-08-19",10.306,10.3416,10.2561,10.2775,9503700.0],["2016-08-22",10.2347,10.2561,10.1634,10.2418,13103100.0],["2016-08-23",10.2846,10.4414,10.2846,10.3844,14074900.0],["2016-08-24",10.4557,10.4984,10.2561,10.2632,19757300.0],["2016-08-25",9.7216,10.3202,9.6574,10.2418,36143400.0],["2016-08-26",10.2418,10.4699,10.2418,10.2561,15567800.0],["2016-08-29",10.2704,10.3915,10.2561,10.2846,8023600.0],["2016-08-30",10.2846,10.306,10.1777,10.249,10540800.0],["2016-08-31",10.2205,10.2775,10.1278,10.2418,11282700.0],["2016-09-01",10.2561,10.3345,10.1777,10.3345,10854000.0],["2016-09-02",10.4129,10.477,10.2989,10.3274,8327200.0],["2016-09-06",10.363,10.4557,10.3559,10.4272,7582500.0],["2016-09-07",10.4272,10.5127,10.3416,10.4699,6809000.0],["2016-09-08",10.4058,10.4699,10.3701,10.4272,10292000.0],["2016-09-09",10.3488,10.3559,10.028,10.028,16645900.0],["2016-09-12",9.959,10.4767,9.9087,10.4192,15824300.0],["2016-09-13",10.3185,10.3832,10.11,10.1963,15057500.0],["2016-09-14",10.1963,10.3185,10.1316,10.261,8594800.0],["2016-09-15",10.2035,10.4983,10.1675,10.4264,11822000.0],["2016-09-16",10.599,10.6421,10.4192,10.448,18459500.0],["2016-09-19",10.4839,10.599,10.4552,10.4695,7980900.0],["2016-09-20",10.5271,10.5486,10.4408,10.4552,8222200.0],["2016-09-21",10.5199,10.7859,10.5127,10.7787,13734100.0],["2016-09-22",10.7715,10.9082,10.7356,10.8722,9938700.0],["2016-09-23",10.8578,10.9225,10.8075,10.8506,8102200.0],["2016-09-26",10.7859,10.8722,10.7356,10.8003,7484500.0],["2016-09-27",10.7859,11.052,10.75,11.0304,9061300.0],["2016-09-28",11.0735,11.1383,10.9082,11.1383,9742200.0],["2016-09-29",11.1167,11.2174,11.0232,11.0664,9794700.0],["2016-09-30",11.1239,11.3108,11.1023,11.167,11457300.0],["2016-10-03",11.1167,11.2821,11.1167,11.2533,7281600.0],["2016-10-04",11.2749,11.318,10.9801,11.0448,12313900.0],["2016-10-05",11.0951,11.2749,11.0951,11.2389,9081200.0],["2016-10-06",11.2389,11.2389,11.0879,11.2174,5285900.0],["2016-10-07",11.2317,11.2749,11.1383,11.203,5458200.0],["2016-10-10",11.2821,11.4187,11.2102,11.2102,7726100.0],["2016-10-11",11.2174,11.2174,11.016,11.1023,10650000.0],["2016-10-12",11.1311,11.1886,11.0088,11.0376,10064100.0],["2016-10-13",10.9297,10.9657,10.7428,10.8938,14423600.0],["2016-10-14",10.5199,10.7859,10.412,10.412,23107500.0],["2016-10-17",10.4264,10.4695,10.074,10.0884,22058000.0],["2016-10-18",10.2035,10.3689,10.1316,10.2179,12762800.0],["2016-10-19",10.1963,10.261,10.0956,10.1531,9918200.0],["2016-10-20",10.1244,10.1891,10.0525,10.1388,6824000.0],["2016-10-21",10.074,10.0956,9.9015,9.923,14610100.0],["2016-10-24",9.9662,10.0453,9.9446,10.0453,9762500.0],["2016-10-25",10.0453,10.0597,9.9662,9.995,11069900.0],["2016-10-26",9.959,10.1172,9.9518,10.0021,17328500.0],["2016-10-27",10.0381,10.1388,9.9734,10.0597,14106500.0],["2016-10-28",10.0237,10.2035,10.0237,10.1316,15247800.0],["2016-10-31",10.1603,10.4192,10.0884,10.4192,16364200.0],["2016-11-01",10.4336,10.4695,10.1531,10.3185,25361500.0],["2016-11-02",10.2682,10.6637,10.2682,10.5342,22285000.0],["2016-11-03",10.5486,10.6996,10.4336,10.4552,10558900.0],["2016-11-04",10.4264,10.7356,10.3761,10.5774,11832500.0],["2016-11-07",10.714,10.8938,10.7068,10.8219,9780800.0],["2016-11-08",10.8075,11.016,10.6924,10.9873,11642100.0],["2016-11-09",10.8363,11.2965,10.7787,11.1958,16866900.0],["2016-11-10",11.2317,11.4331,11.1023,11.1383,16182000.0],["2016-11-11",11.0735,11.3827,11.0448,11.3756,10306800.0],["2016-11-14",11.3971,11.6416,11.3612,11.5769,14528200.0],["2016-11-15",11.4762,11.5553,11.3756,11.4115,14279400.0],["2016-11-16",11.4043,11.4331,11.3036,11.3612,10164100.0],["2016-11-17",11.4043,11.4762,11.3756,11.4259,9623300.0],["2016-11-18",11.4187,11.4762,11.3684,11.4115,10878200.0],["2016-11-21",11.4618,11.5553,11.4546,11.505,10618300.0],["2016-11-22",11.5481,11.6416,11.4331,11.469,19634500.0],["2016-11-23",11.0376,11.3036,10.6277,10.6924,23408600.0],["2016-11-25",10.6709,10.9585,10.6637,10.9154,8875200.0],["2016-11-28",10.8291,10.9297,10.7859,10.8434,12791800.0],["2016-11-29",10.8291,11.016,10.8075,10.8938,9762900.0],["2016-11-30",10.9082,11.167,10.865,11.0735,15933300.0],["2016-12-01",11.0807,11.1311,10.8003,10.8291,12821700.0],["2016-12-02",10.8075,11.0016,10.8003,10.8722,8377100.0],["2016-12-05",10.9729,11.1814,10.9729,11.1814,11538500.0],["2016-12-06",11.1526,11.2461,11.1167,11.2174,6886900.0],["2016-12-07",11.2317,11.6272,11.2174,11.6128,11679200.0],["2016-12-08",11.6057,11.6847,11.5769,11.62,9581900.0],["2016-12-09",11.5625,11.6128,11.318,11.3468,9865100.0],["2016-12-12",11.1749,11.4867,11.1749,11.4795,12704700.0],["2016-12-13",11.3925,11.5665,11.378,11.4722,10979400.0],["2016-12-14",11.436,11.5303,11.2619,11.32,10637800.0],["2016-12-15",11.2692,11.349,11.1677,11.2474,10122200.0],["2016-12-16",11.2184,11.2692,10.9139,10.9139,19766500.0],["2016-12-19",10.8994,10.9936,10.8123,10.9646,10344100.0],["2016-12-20",10.9936,11.0371,10.8776,10.9356,12148600.0],["2016-12-21",10.9429,11.1387,10.9429,10.9791,8133100.0],["2016-12-22",11.0371,11.0734,10.8341,10.9791,7591700.0],["2016-12-23",10.9574,11.0081,10.8921,10.9501,6305600.0],["2016-12-27",10.9791,11.0516,10.9719,11.0299,4408500.0],["2016-12-28",11.0081,11.1024,10.8268,10.8341,5175100.0],["2016-12-29",10.8268,10.9066,10.7833,10.8341,4904600.0],["2016-12-30",10.8776,10.9501,10.7108,10.7616,9187100.0],["2017-01-03",10.8413,10.9791,10.602,10.7688,12502200.0],["2017-01-04",10.8196,11.0299,10.7688,10.9356,9127800.0],["2017-01-05",10.9501,10.9936,10.8051,10.9284,13221100.0],["2017-01-06",10.9864,10.9936,10.8558,10.8776,7494200.0],["2017-01-09",10.8631,10.9429,10.6383,10.6455,12908400.0],["2017-01-10",10.6238,10.8558,10.4425,10.6528,15888200.0],["2017-01-11",10.6673,10.8558,10.602,10.8341,15009300.0],["2017-01-12",10.7978,10.8486,10.5585,10.7253,11507700.0],["2017-01-13",10.7253,10.8341,10.6528,10.7108,9336200.0],["2017-01-17",10.6455,10.7978,10.5585,10.573,11976800.0],["2017-01-18",10.5948,10.66,10.515,10.573,13664400.0],["2017-01-19",10.7398,10.8921,10.6963,10.7761,15081800.0],["2017-01-20",10.8486,10.8703,10.5875,10.6818,14687000.0],["2017-01-23",10.6673,10.6818,10.4498,10.6383,15250500.0],["2017-01-24",10.66,11.0589,10.6383,11.0009,12369700.0],["2017-01-25",11.0661,11.1314,10.9646,11.0154,16223300.0],["2017-01-26",11.0371,11.1024,10.7108,10.7253,14419200.0],["2017-01-27",10.7543,10.9574,10.7181,10.7326,14921400.0],["2017-01-30",10.7543,10.7688,10.602,10.7616,11239700.0],["2017-01-31",10.7108,10.9574,10.5658,10.9139,14889600.0],["2017-02-01",10.9646,10.9936,10.7616,10.8704,12433800.0],["2017-02-02",10.7978,11.0371,10.7833,11.0299,15599600.0],["2017-02-03",11.0371,11.1097,10.9646,11.0734,11659500.0],["2017-02-06",11.0009,11.0952,10.9429,11.0662,7975400.0],["2017-02-07",11.0661,11.1967,10.9936,11.1894,12330300.0],["2017-02-08",11.1749,11.3417,11.1604,11.2474,13204300.0],["2017-02-09",11.2474,11.436,11.2039,11.3417,7709400.0],["2017-02-10",11.349,11.4142,11.2764,11.3997,10006400.0],["2017-02-13",11.4215,11.6825,11.3852,11.6318,16142000.0],["2017-02-14",11.5738,11.9001,11.5665,11.6463,17086200.0],["2017-02-15",11.6318,11.7043,11.523,11.5883,14448300.0],["2017-02-16",11.5955,11.6245,11.523,11.5448,12560000.0],["2017-02-17",11.5158,11.5665,11.3997,11.5665,17366700.0],["2017-02-21",11.552,11.7623,11.552,11.697,17318100.0],["2017-02-22",11.668,11.7768,11.668,11.7478,16654200.0],["2017-02-23",11.9726,12.9081,11.9509,12.7631,37118800.0],["2017-02-24",12.5745,12.8211,12.5528,12.7993,19816100.0],["2017-02-27",12.7993,12.9153,12.676,12.7993,12287500.0],["2017-02-28",12.7921,12.8138,12.5963,12.5963,13940100.0],["2017-03-01",12.7993,12.8428,12.6543,12.7776,9818700.0],["2017-03-02",12.8066,12.8283,12.5528,12.56,12229200.0],["2017-03-03",12.5455,12.618,12.415,12.5818,14165500.0],["2017-03-06",12.7447,12.7447,12.5182,12.6424,11163100.0],["2017-03-07",12.6205,12.7301,12.4597,12.6205,11528000.0],["2017-03-08",12.6424,12.7155,12.584,12.657,6745700.0],["2017-03-09",12.6059,12.7301,12.5547,12.6863,8505400.0],["2017-03-10",12.6059,12.8616,12.6059,12.7082,7840700.0],["2017-03-13",12.7228,12.7813,12.679,12.7813,6966600.0],["2017-03-14",12.7593,12.847,12.7228,12.7666,6334400.0],["2017-03-15",12.7447,12.8982,12.6278,12.8397,13418100.0],["2017-03-16",12.8616,12.942,12.774,12.8982,9144000.0],["2017-03-17",12.8982,12.9347,12.8324,12.8324,14282500.0],["2017-03-20",12.8397,12.9201,12.8032,12.8324,8847800.0],["2017-03-21",12.8763,12.9274,12.5328,12.5328,11252300.0],["2017-03-22",12.584,12.6424,12.4963,12.5913,10654600.0],["2017-03-23",12.5913,12.7009,12.5255,12.5766,9156900.0],["2017-03-24",12.6278,12.7155,12.5182,12.5913,6633800.0],["2017-03-27",12.489,12.6497,12.4451,12.5693,5698100.0],["2017-03-28",12.5913,12.7228,12.5693,12.6132,8741700.0],["2017-03-29",12.5693,12.7009,12.5474,12.6132,5477400.0],["2017-03-30",12.6059,12.9274,12.584,12.8982,10806000.0],["2017-03-31",12.869,13.1247,12.8324,13.0663,19240600.0],["2017-04-03",13.1028,13.1174,12.7374,12.8543,10538200.0],["2017-04-04",12.8032,12.964,12.7886,12.9493,6781100.0],["2017-04-05",13.0078,13.1101,12.8616,12.9274,10310700.0],["2017-04-06",12.9274,12.9493,12.7374,12.8324,8368700.0],["2017-04-07",12.8178,12.8836,12.6278,12.6936,13464900.0],["2017-04-10",12.7155,12.8178,12.6351,12.6863,6694100.0],["2017-04-11",12.7155,12.8251,12.6351,12.8178,14400800.0],["2017-04-12",13.4243,13.4243,13.0443,13.1686,19363900.0],["2017-04-13",13.1467,13.4097,13.1101,13.3001,12854100.0],["2017-04-17",13.2782,13.3878,13.2051,13.3001,8213800.0],["2017-04-18",13.3074,13.417,13.2124,13.3147,10177100.0],["2017-04-19",13.4609,13.5997,13.3732,13.4317,12352000.0],["2017-04-20",13.4755,13.5705,13.3659,13.534,6785500.0],["2017-04-21",13.5267,13.534,13.3513,13.3659,9953200.0],["2017-04-24",13.534,13.5924,13.417,13.5486,8054600.0],["2017-04-25",13.5705,13.6728,13.512,13.5997,10425800.0],["2017-04-26",13.5193,13.6947,13.4609,13.6143,7950700.0],["2017-04-27",13.6655,13.7605,13.6217,13.7167,9193700.0],["2017-04-28",13.6947,13.7605,13.534,13.7532,7956900.0],["2017-05-01",13.7751,13.8847,13.7386,13.8336,7958600.0],["2017-05-02",13.8774,13.9067,13.7459,13.8117,11526600.0],["2017-05-03",13.7678,13.819,13.6947,13.7459,6996200.0],["2017-05-04",13.7678,13.797,13.6582,13.7313,7204800.0],["2017-05-05",13.7605,13.8263,13.6728,13.819,11898000.0],["2017-05-08",13.819,14.1697,13.8043,14.1113,10053200.0],["2017-05-09",14.1332,14.1332,14.009,14.0601,6673600.0],["2017-05-10",14.0674,14.1551,14.0017,14.1478,7252400.0],["2017-05-11",14.1113,14.1405,14.009,14.0747,8233400.0],["2017-05-12",14.0674,14.1917,13.9797,14.104,6417200.0],["2017-05-15",14.1405,14.1917,14.1113,14.1478,7176600.0],["2017-05-16",14.1917,14.2428,14.0528,14.2282,7350400.0],["2017-05-17",14.2282,14.2282,13.8409,13.8555,11096500.0],["2017-05-18",13.7897,13.8043,13.629,13.724,14280900.0],["2017-05-19",13.7824,13.9432,13.7459,13.8847,8049900.0],["2017-05-22",13.9432,13.9944,13.7824,13.9651,9759400.0],["2017-05-23",13.987,13.987,13.7459,13.8555,7834800.0],["2017-05-24",13.8993,14.0236,13.819,13.892,12740100.0],["2017-05-25",14.3013,14.3086,13.344,13.4243,21296500.0],["2017-05-26",13.3513,13.5486,13.3074,13.4974,14526000.0],["2017-05-30",13.4682,13.9067,13.4609,13.8409,16424300.0],["2017-05-31",13.8482,13.8701,13.6801,13.7093,12234100.0],["2017-06-01",13.6947,13.8482,13.5851,13.8482,8340300.0],["2017-06-02",13.8628,14.0017,13.8336,13.8701,9262100.0],["2017-06-05",13.8409,13.8555,13.6874,13.7386,8274500.0],["2017-06-06",13.7313,13.7386,13.3293,13.344,22009800.0],["2017-06-07",13.4097,13.4609,13.2636,13.3293,12448700.0],["2017-06-08",13.3293,13.3805,13.227,13.3586,12264800.0],["2017-06-09",13.3659,13.3951,12.8616,13.0078,16228700.0],["2017-06-12",12.9658,13.0763,12.8333,13.0763,12527200.0],["2017-06-13",13.1205,13.2088,13.0174,13.0615,9036400.0],["2017-06-14",13.01,13.0689,12.7229,12.8112,8743100.0],["2017-06-15",12.7229,12.8039,12.6345,12.7155,8765900.0],["2017-06-16",12.6934,12.848,12.6198,12.7744,14634800.0],["2017-06-19",12.8259,13.0689,12.8039,13.0247,10306300.0],["2017-06-20",13.0174,13.2235,12.9879,13.1278,16282800.0],["2017-06-21",13.1278,13.1352,12.9143,13.0395,14704800.0],["2017-06-22",13.0247,13.0984,12.9511,13.0395,11064600.0],["2017-06-23",13.0395,13.1573,12.929,13.1057,14051500.0],["2017-06-26",13.172,13.4371,13.172,13.3708,14175300.0],["2017-06-27",13.3266,13.3855,13.0836,13.0836,8303900.0],["2017-06-28",13.1646,13.334,13.0984,13.2751,6161100.0],["2017-06-29",13.1941,13.2456,12.8333,12.9364,9018300.0],["2017-06-30",13.0026,13.0395,12.848,12.8701,8935300.0],["2017-07-03",12.9511,13.0689,12.9143,12.929,4312600.0],["2017-07-05",12.9364,13.0468,12.8554,12.9953,13992300.0],["2017-07-06",12.9437,12.9732,12.5903,12.6566,11986400.0],["2017-07-07",12.7008,12.7965,12.6419,12.7744,8241000.0],["2017-07-10",12.9069,13.172,12.848,13.1573,9820100.0],["2017-07-11",13.1278,13.3413,13.091,13.2088,12040600.0],["2017-07-12",13.3119,13.4223,13.1646,13.2824,10146000.0],["2017-07-13",13.2677,13.3708,13.2162,13.3119,9397000.0],["2017-07-14",13.3192,13.6138,13.3192,13.5622,8174800.0],["2017-07-17",13.5622,13.6211,13.4371,13.599,9070600.0],["2017-07-18",13.5843,13.6285,13.4518,13.5401,5426100.0],["2017-07-19",13.5622,13.7684,13.518,13.7684,10808600.0],["2017-07-20",13.9451,14.0334,13.8052,13.9451,11180800.0],["2017-07-21",13.9451,14.166,13.8788,14.0997,9235800.0],["2017-07-24",14.0776,14.2764,14.0629,14.166,8144800.0],["2017-07-25",14.1881,14.4163,14.0702,14.2911,9266600.0],["2017-07-26",14.3132,14.3353,14.1218,14.1807,8027800.0],["2017-07-27",14.2322,14.3206,13.8567,14.1439,14731900.0],["2017-07-28",14.0555,14.1439,13.8567,14.1144,5898300.0],["2017-07-31",14.1365,14.2249,14.0261,14.0629,12771600.0],["2017-08-01",14.0923,14.1218,13.9598,14.0923,6530100.0],["2017-08-02",14.1292,14.1439,13.8935,14.0629,10780700.0],["2017-08-03",14.0629,14.2543,13.9893,14.2543,14994500.0],["2017-08-04",14.2322,14.4163,14.1881,14.2617,9122500.0],["2017-08-07",14.2617,14.2838,14.1733,14.2249,9191700.0],["2017-08-08",14.2101,14.3427,14.1365,14.2249,11560500.0],["2017-08-09",14.1512,14.2396,14.0555,14.2249,7843800.0],["2017-08-10",14.1512,14.1881,13.9009,13.9156,13284600.0],["2017-08-11",13.9451,14.0629,13.8788,13.9156,6609900.0],["2017-08-14",14.0408,14.1365,14.004,14.0629,7615800.0],["2017-08-15",13.9966,14.0776,13.8862,14.0187,9246000.0],["2017-08-16",13.9745,14.0408,13.8935,13.9672,9583100.0],["2017-08-17",13.9009,14.0482,13.7168,13.7242,9282800.0],["2017-08-18",13.6947,13.7316,13.518,13.6285,11687300.0],["2017-08-21",13.6064,13.7389,13.5549,13.6727,6919100.0],["2017-08-22",13.7168,14.0629,13.6874,14.004,8432000.0],["2017-08-23",14.0187,14.0261,13.842,13.8862,15066900.0],["2017-08-24",13.8641,14.5636,13.8641,14.2911,27375500.0],["2017-08-25",14.3868,14.4605,14.2175,14.2175,13592900.0],["2017-08-28",14.247,14.3574,14.0482,14.1218,13044000.0],["2017-08-29",14.0187,14.1733,13.9598,14.1439,9552900.0],["2017-08-30",14.1365,14.1733,14.0334,14.1144,7959500.0],["2017-08-31",14.1807,14.2101,13.9966,14.0482,10435400.0],["2017-09-01",14.0482,14.35,14.0408,14.2543,7550900.0],["2017-09-05",14.1954,14.2396,14.0629,14.166,12082800.0],["2017-09-06",14.2396,14.3427,14.1881,14.2617,11645100.0],["2017-09-07",14.247,14.269,14.1365,14.1954,5716400.0],["2017-09-08",14.1586,14.1807,14.0482,14.0776,6496700.0],["2017-09-11",14.1807,14.2838,14.1586,14.2249,7335300.0],["2017-09-12",14.3012,14.4569,14.279,14.4421,7431400.0],["2017-09-13",14.3605,14.3605,14.1604,14.2938,7965000.0],["2017-09-14",14.2345,14.4495,14.1752,14.4273,9665600.0],["2017-09-15",14.4199,14.494,14.3235,14.4347,12790700.0],["2017-09-18",14.4717,14.6126,14.405,14.5236,6414500.0],["2017-09-19",14.5385,14.5459,14.3457,14.4495,5527700.0],["2017-09-20",14.4421,14.5311,14.3976,14.5311,7007700.0],["2017-09-21",14.494,14.6645,14.4866,14.6571,7539400.0],["2017-09-22",14.5904,14.7905,14.5681,14.7831,6778200.0],["2017-09-25",14.709,14.8054,14.5904,14.7164,9339000.0],["2017-09-26",14.6571,14.924,14.6571,14.7386,16565000.0],["2017-09-27",14.7461,14.8424,14.6497,14.7312,11022900.0],["2017-09-28",14.7312,14.8573,14.7312,14.8054,8094900.0],["2017-09-29",14.8276,14.9092,14.7831,14.798,6704600.0],["2017-10-02",14.7831,14.9981,14.7831,14.9166,8307900.0],["2017-10-03",14.8647,14.9833,14.8424,14.8943,6592800.0],["2017-10-04",14.8721,15.0797,14.8499,15.0204,7003400.0],["2017-10-05",14.9536,15.139,14.9536,15.0871,11265300.0],["2017-10-06",14.9759,15.2799,14.9759,15.2576,10614200.0],["2017-10-09",15.3021,15.3688,15.2354,15.2502,5614600.0],["2017-10-10",15.2873,15.2873,15.139,15.2502,6676500.0],["2017-10-11",15.2502,15.3614,15.0426,15.1316,8402000.0],["2017-10-12",15.0871,15.1761,15.013,15.1242,9084900.0],["2017-10-13",15.5319,16.3104,15.5319,16.0954,27016700.0],["2017-10-16",16.1399,16.214,16.0731,16.1547,9645900.0],["2017-10-17",16.1399,16.1992,15.91,15.9767,7137000.0],["2017-10-18",16.1176,16.3697,16.0657,16.1028,7610600.0],["2017-10-19",16.0435,16.2881,15.9471,16.2807,10247700.0],["2017-10-20",16.3326,16.429,16.2362,16.3252,8621000.0],["2017-10-23",16.4216,16.5402,16.3845,16.3993,8678400.0],["2017-10-24",16.3919,16.4661,16.2659,16.2733,8226000.0],["2017-10-25",16.214,16.2659,16.0509,16.0657,13378000.0],["2017-10-26",16.1473,16.2436,15.9174,15.9545,17010000.0],["2017-10-27",16.0212,16.0583,15.8062,15.9397,20420300.0],["2017-10-30",15.9174,15.9619,15.8062,15.8581,7459200.0],["2017-10-31",15.8878,16.0954,15.8878,15.9767,9732500.0],["2017-11-01",16.0138,16.0435,15.8581,15.9174,8813700.0],["2017-11-02",15.8507,15.9842,15.6209,15.8952,14764900.0],["2017-11-03",15.9397,15.9768,15.8136,15.9174,7709600.0],["2017-11-06",15.9174,15.9619,15.8507,15.8952,13309000.0],["2017-11-07",15.9174,15.9174,15.8062,15.8507,6245500.0],["2017-11-08",15.8211,15.9174,15.7469,15.8804,6061800.0],["2017-11-09",15.7692,15.8655,15.6802,15.8211,5844700.0],["2017-11-10",15.7543,15.7988,15.6728,15.7395,6276700.0],["2017-11-13",15.7395,15.8136,15.6802,15.695,4921900.0],["2017-11-14",15.6431,15.9026,15.5616,15.8359,11628100.0],["2017-11-15",15.7988,15.9619,15.7469,15.8359,12655200.0],["2017-11-16",15.8878,16.125,15.873,15.9916,9562200.0],["2017-11-17",15.9471,16.214,15.9026,16.125,10639900.0],["2017-11-20",16.1695,16.518,16.1399,16.3993,11871800.0],["2017-11-21",16.5624,16.8145,16.5328,16.6514,17552900.0],["2017-11-22",15.569,15.9619,15.265,15.8211,28424700.0],["2017-11-24",15.8952,15.9545,15.5616,15.7469,9657900.0],["2017-11-27",15.695,15.8136,15.5393,15.7543,15350100.0],["2017-11-28",15.7692,16.0731,15.6802,16.0583,10376700.0],["2017-11-29",16.1176,16.2881,15.8285,15.8878,12113500.0],["2017-11-30",15.9323,16.1473,15.7988,15.9026,13922800.0],["2017-12-01",15.8507,16.0064,15.5467,15.873,9909900.0],["2017-12-04",15.91,16.1102,15.5986,15.6283,12975500.0],["2017-12-05",15.7024,15.7543,15.5838,15.6209,9209200.0],["2017-12-06",15.6283,15.6802,15.48,15.5838,10032100.0],["2017-12-07",15.5986,15.6728,15.5097,15.5467,8450900.0],["2017-12-08",15.6061,15.658,15.4652,15.6209,13822000.0],["2017-12-11",15.5467,15.8359,15.5171,15.7914,7730600.0],["2017-12-12",15.6862,15.8205,15.5742,15.6563,7174800.0],["2017-12-13",15.6265,15.6563,15.4922,15.5593,9156700.0],["2017-12-14",15.5369,15.5966,15.4698,15.4772,8161000.0],["2017-12-15",15.5817,15.6713,15.4175,15.6116,19023000.0],["2017-12-18",15.6713,15.925,15.6638,15.8877,12155700.0],["2017-12-19",15.9474,16.1339,15.8504,15.9847,9773100.0],["2017-12-20",16.0444,16.119,15.8877,16.0145,7347300.0],["2017-12-21",16.0518,16.1041,15.8429,15.8578,8742400.0],["2017-12-22",15.8578,15.925,15.7832,15.8653,4100000.0],["2017-12-26",15.7683,15.9026,15.7683,15.8429,3014800.0],["2017-12-27",15.7832,15.8877,15.7459,15.8728,7605400.0],["2017-12-28",15.8354,15.8951,15.7235,15.7832,5214100.0],["2017-12-29",15.7981,15.8802,15.6787,15.6787,5204300.0],["2018-01-02",15.8056,15.9175,15.6713,15.9101,6457300.0],["2018-01-03",15.9026,16.0444,15.8504,15.9474,5957700.0],["2018-01-04",15.9698,16.1489,15.9175,16.0668,7653900.0],["2018-01-05",16.1265,16.2459,15.8877,16.2309,6750700.0],["2018-01-08",16.2533,16.328,16.1115,16.2981,5769600.0],["2018-01-09",16.2608,16.3802,16.2086,16.2757,7859500.0],["2018-01-10",16.1787,16.522,16.1787,16.4548,8443300.0],["2018-01-11",16.4772,16.7309,16.4623,16.7235,8355800.0],["2018-01-12",16.7757,17.1414,16.7533,17.1041,8821800.0],["2018-01-16",17.2011,17.2458,16.9772,17.0742,9311600.0],["2018-01-17",16.9399,17.5294,16.91,17.507,11151500.0],["2018-01-18",17.4847,17.5891,17.3503,17.3802,12277300.0],["2018-01-19",17.4846,17.7533,17.4772,17.6861,11551400.0],["2018-01-22",17.6712,17.8802,17.5593,17.7981,9150800.0],["2018-01-23",17.4846,17.8055,17.4324,17.7682,7840100.0],["2018-01-24",17.8279,17.91,17.5667,17.6563,6781500.0],["2018-01-25",17.7384,17.7906,17.3876,17.4026,7273800.0],["2018-01-26",17.5667,17.8503,17.5667,17.8428,8113300.0],["2018-01-29",17.9846,17.9846,17.6936,17.7682,7036500.0],["2018-01-30",17.6414,17.7309,17.3802,17.4921,7973400.0],["2018-01-31",17.5817,17.716,17.3802,17.4026,13704700.0],["2018-02-01",17.3279,17.522,17.2682,17.3876,7317600.0],["2018-02-02",17.2235,17.3055,16.7682,16.7757,9163100.0],["2018-02-05",16.6563,16.8354,15.8802,15.8877,13314200.0],["2018-02-06",15.4101,16.0369,14.9325,15.9921,20439900.0],["2018-02-07",15.9399,16.0668,15.7086,15.828,11839000.0],["2018-02-08",15.8727,15.925,14.8578,14.8653,16750600.0],["2018-02-09",15.0817,15.1563,14.4101,15.0071,13216400.0],["2018-02-12",15.1414,15.3951,15.0295,15.231,12507900.0],["2018-02-13",15.1489,15.4175,15.1489,15.3578,11648700.0],["2018-02-14",15.2534,15.9324,15.1862,15.8877,12152400.0],["2018-02-15",16.0295,16.0668,15.634,16.0071,8133700.0],["2018-02-16",15.9698,16.2011,15.9175,15.9698,6082200.0],["2018-02-20",15.8727,16.1115,15.8429,15.9623,8085400.0],["2018-02-21",16.0071,16.2235,15.7981,15.7981,7528200.0],["2018-02-22",15.8653,16.1489,15.8578,15.9623,10726200.0],["2018-02-23",16.9772,17.3279,16.4175,16.5145,22297300.0],["2018-02-26",16.8279,17.5742,16.8279,17.507,21393900.0],["2018-02-27",17.4399,17.7831,17.3578,17.5518,15105700.0],["2018-02-28",17.6638,17.8354,17.4548,17.4548,13425900.0],["2018-03-01",17.5145,17.7533,17.1787,17.425,12042400.0],["2018-03-02",17.3354,17.6339,17.2235,17.5891,10112600.0],["2018-03-05",17.507,17.8205,17.4175,17.6787,10034100.0],["2018-03-06",17.7608,18.0219,17.7011,17.8727,9878100.0],["2018-03-07",17.7234,18.0145,17.6861,17.9399,8420600.0],["2018-03-08",18.0219,18.0891,17.7234,17.8727,7113300.0],["2018-03-09",17.9548,18.4697,17.91,18.3951,12892400.0],["2018-03-12",18.4249,18.4249,17.7757,17.7831,19626700.0],["2018-03-13",17.8575,18.0226,17.6773,17.7299,16955600.0],["2018-03-14",17.8575,17.8725,17.4746,17.6248,9305400.0],["2018-03-15",17.6773,17.7449,17.5422,17.6248,10320200.0],["2018-03-16",17.6923,17.88,17.6323,17.6473,20052900.0],["2018-03-19",17.6022,17.6248,17.272,17.4146,9930800.0],["2018-03-20",17.4521,17.6848,17.4296,17.4746,8403100.0],["2018-03-21",17.4596,17.6923,17.3996,17.4746,6337600.0],["2018-03-22",17.2945,17.3395,16.8366,16.8666,13453500.0],["2018-03-23",16.8967,16.9117,16.3862,16.4012,16835700.0],["2018-03-26",16.7015,16.8441,16.4538,16.664,9768600.0],["2018-03-27",16.6865,16.769,16.2736,16.3412,15088800.0],["2018-03-28",16.3412,16.4162,16.086,16.2811,13347800.0],["2018-03-29",16.3787,16.5739,16.3412,16.4538,8428200.0],["2018-04-02",16.3937,16.4238,15.7032,15.8683,10079000.0],["2018-04-03",16.0184,16.1836,15.7707,16.0034,8117000.0],["2018-04-04",15.6656,16.2211,15.6206,16.1685,8208400.0],["2018-04-05",16.2436,16.3862,16.1385,16.1761,7189200.0],["2018-04-06",15.9734,16.2286,15.463,15.5981,10557600.0],["2018-04-09",15.7182,16.0034,15.5831,15.6806,8208900.0],["2018-04-10",15.9058,16.4538,15.9058,16.3262,11728200.0],["2018-04-11",16.1761,16.3862,16.1385,16.2061,9736500.0],["2018-04-12",16.3637,16.5889,16.3337,16.4688,8036300.0],["2018-04-13",16.5439,16.6039,16.2511,16.3412,5867500.0],["2018-04-16",16.4913,16.5364,16.3112,16.4012,8246500.0],["2018-04-17",16.5814,16.6039,16.4838,16.5514,5719100.0],["2018-04-18",16.5964,16.6189,16.4913,16.5364,7955000.0],["2018-04-19",16.4463,16.4613,16.131,16.2586,7028900.0],["2018-04-20",16.2586,16.3412,16.086,16.161,7425100.0],["2018-04-23",16.1836,16.2511,15.9434,16.0484,6374500.0],["2018-04-24",16.056,16.2436,15.7857,15.9133,7331600.0],["2018-04-25",15.8908,16.0334,15.8233,15.9959,7279400.0],["2018-04-26",16.1385,16.161,16.0109,16.1235,5632100.0],["2018-04-27",16.1535,16.2586,16.1085,16.2211,7237500.0],["2018-04-30",16.2586,16.4087,16.0484,16.131,7536600.0],["2018-05-01",16.101,16.4313,16.0635,16.3787,8273700.0],["2018-05-02",16.4463,16.4463,16.1385,16.1761,8476400.0],["2018-05-03",16.1085,16.1385,15.7332,16.0034,5958300.0],["2018-05-04",15.9208,16.3487,15.9208,16.2736,6547700.0],["2018-05-07",16.2962,16.4088,16.2586,16.3562,6851100.0],["2018-05-08",16.3262,16.5063,16.2511,16.4838,6372800.0],["2018-05-09",16.5213,16.9792,16.5063,16.9492,6288500.0],["2018-05-10",17.0168,17.0993,16.8967,17.0768,4950400.0],["2018-05-11",17.0543,17.1444,16.9867,17.0468,5544400.0],["2018-05-14",17.1293,17.317,16.9042,16.9417,7655200.0],["2018-05-15",16.8141,16.8216,16.3562,16.5439,8544800.0],["2018-05-16",16.5589,16.724,16.5063,16.6865,6158300.0],["2018-05-17",16.6339,16.8666,16.6039,16.739,7286700.0],["2018-05-18",16.739,16.7615,16.5964,16.6189,6295600.0],["2018-05-21",16.769,16.769,16.5138,16.5814,6349800.0],["2018-05-22",16.6039,16.709,16.5213,16.5664,8676700.0],["2018-05-23",16.4163,16.4388,16.176,16.4388,9861600.0],["2018-05-24",16.3637,16.4988,16.0935,16.4538,8288900.0],["2018-05-25",16.4088,16.4988,16.3637,16.4463,7733100.0],["2018-05-29",16.3187,16.3487,15.9133,15.9884,13558900.0],["2018-05-30",16.8141,16.8741,15.7932,16.6339,18182000.0],["2018-05-31",16.5964,16.754,16.4838,16.5364,15182500.0],["2018-06-01",16.6189,17.0468,16.5964,17.0243,9230400.0],["2018-06-04",17.0393,17.1369,16.9642,17.0693,8173500.0],["2018-06-05",17.1444,17.6398,17.0993,17.5797,14278000.0],["2018-06-06",17.6548,17.7148,17.3996,17.6473,10129200.0],["2018-06-07",17.6623,17.7899,17.5422,17.6773,9292400.0],["2018-06-08",17.5647,17.8274,17.5647,17.7974,6778800.0],["2018-06-11",17.7749,18.1652,17.7524,18.0226,9149100.0],["2018-06-12",18.1124,18.1124,17.7802,17.8331,6088400.0],["2018-06-13",17.8331,17.9312,17.7727,17.7727,8073200.0],["2018-06-14",17.8406,18.1124,17.8406,17.969,8243000.0],["2018-06-15",17.8935,17.8935,17.6972,17.8104,13022800.0],["2018-06-18",17.6443,17.9312,17.5915,17.8557,5550200.0],["2018-06-19",17.599,17.7953,17.4858,17.7576,8855500.0],["2018-06-20",17.818,17.8859,17.5915,17.5915,6834400.0],["2018-06-21",17.7727,17.8331,17.599,17.7425,8911800.0],["2018-06-22",17.8557,18.0445,17.8104,17.969,14816900.0],["2018-06-25",17.8406,17.9388,17.3197,17.4329,8785300.0],["2018-06-26",17.4631,17.5386,17.3574,17.4027,6863200.0],["2018-06-27",17.3499,17.4933,17.2215,17.2215,7520900.0],["2018-06-28",17.2366,17.2517,16.8742,17.1158,9800800.0],["2018-06-29",17.214,17.4027,17.1158,17.1309,7585900.0],["2018-07-02",17.0177,17.2593,16.8969,17.2593,5855900.0],["2018-07-03",17.3046,17.3121,17.0252,17.0554,3619200.0],["2018-07-05",17.2291,17.3574,16.9497,17.1762,7158600.0],["2018-07-06",17.1989,17.5311,17.063,17.3725,5375100.0],["2018-07-09",17.4707,17.6972,17.3725,17.6443,7057100.0],["2018-07-10",17.6368,18.0973,17.6368,18.0218,10481600.0],["2018-07-11",17.8557,17.901,17.4027,17.4103,6833500.0],["2018-07-12",17.5764,17.8331,17.5311,17.7651,6345400.0],["2018-07-13",17.599,17.9463,17.5915,17.901,5150200.0],["2018-07-16",17.8859,17.9237,17.75,17.7953,3791500.0],["2018-07-17",17.6519,17.9086,17.6519,17.8104,4094700.0],["2018-07-18",17.818,17.8784,17.6066,17.7651,6467400.0],["2018-07-19",17.667,17.7651,17.4933,17.5084,6056000.0],["2018-07-20",17.5084,17.516,17.2819,17.3197,6919000.0],["2018-07-23",17.2668,17.4782,17.1083,17.3952,5596300.0],["2018-07-24",17.5537,17.7047,17.2895,17.3574,7192200.0],["2018-07-25",17.297,17.599,17.297,17.5839,5854100.0],["2018-07-26",17.5311,17.8557,17.5311,17.7047,6452300.0],["2018-07-27",17.7047,17.7802,17.448,17.5386,4729700.0],["2018-07-30",17.5537,17.6594,17.3423,17.4405,4268300.0],["2018-07-31",17.4556,17.5311,17.4027,17.4254,6092600.0],["2018-08-01",17.4707,17.5915,17.3348,17.3725,4344500.0],["2018-08-02",17.2819,17.5613,17.2819,17.5235,5254300.0],["2018-08-03",17.5613,17.7349,17.5311,17.6217,5092800.0],["2018-08-06",17.5764,17.9916,17.5764,17.9237,5649700.0],["2018-08-07",17.9916,18.1804,17.969,18.1124,6311700.0],["2018-08-08",18.1049,18.3087,18.0671,18.2257,5567800.0],["2018-08-09",18.2181,18.3616,18.1577,18.1804,4837000.0],["2018-08-10",18.052,18.1879,18.052,18.1124,5335900.0],["2018-08-13",18.1577,18.2408,17.9614,17.969,4631500.0],["2018-08-14",18.0671,18.3087,18.0671,18.2332,5071400.0],["2018-08-15",18.052,18.1879,18.0294,18.1426,6318700.0],["2018-08-16",18.2559,18.3389,18.1653,18.2257,6125700.0],["2018-08-17",18.1804,18.5881,18.1728,18.5277,7524400.0],["2018-08-20",18.5277,18.724,18.4597,18.5277,6085600.0],["2018-08-21",18.573,18.6711,18.3842,18.4899,8179200.0],["2018-08-22",18.4673,18.5956,18.3087,18.4899,5273800.0],["2018-08-23",18.4975,18.656,18.4824,18.5956,8162100.0],["2018-08-24",18.12,18.4069,17.8784,18.2332,12857900.0],["2018-08-27",18.4144,18.5428,18.3238,18.3691,6600000.0],["2018-08-28",18.4522,18.5654,18.354,18.4899,5619700.0],["2018-08-29",18.5352,19.0864,18.505,18.9354,11216200.0],["2018-08-30",18.9052,19.0713,18.6409,18.6711,9607900.0],["2018-08-31",18.5428,18.6711,18.4371,18.6107,8939200.0],["2018-09-04",18.5201,18.7844,18.4144,18.7315,8906600.0],["2018-09-05",18.7466,18.8221,18.4824,18.6334,12746000.0],["2018-09-06",18.656,18.8146,18.6032,18.6334,7686500.0],["2018-09-07",18.6938,18.8448,18.6183,18.656,14398300.0],["2018-09-10",18.7089,18.7919,18.5503,18.6107,11585700.0],["2018-09-11",18.5644,18.8378,18.4885,18.7391,13718300.0],["2018-09-12",18.6783,18.7467,18.5416,18.6783,6950600.0],["2018-09-13",18.7618,19.0504,18.7315,18.9896,6814900.0],["2018-09-14",18.9896,19.0959,18.9517,19.0124,5509800.0],["2018-09-17",19.0124,19.1718,18.9668,18.9896,5937400.0],["2018-09-18",18.9668,19.187,18.9517,19.1035,7597400.0],["2018-09-19",19.0959,19.2326,19.02,19.1794,7133900.0],["2018-09-20",19.3161,19.5743,19.2857,19.5059,10136200.0],["2018-09-21",19.5819,19.8476,19.5363,19.6122,21915800.0],["2018-09-24",19.5363,19.7034,19.5287,19.6426,9643700.0],["2018-09-25",19.635,19.6958,19.3769,19.4072,6308800.0],["2018-09-26",19.5211,19.9084,19.5211,19.7185,10367800.0],["2018-09-27",19.7489,19.7565,19.4224,19.4604,7933500.0],["2018-09-28",19.392,19.6578,19.3465,19.5667,9174500.0],["2018-10-01",19.5895,19.7261,19.3845,19.4376,8571800.0],["2018-10-02",19.4376,19.8552,19.4376,19.8021,14379900.0],["2018-10-03",19.8932,19.9995,19.7185,19.7869,8714400.0],["2018-10-04",20.4171,20.5613,19.9084,20.0602,12955500.0],["2018-10-05",19.9463,20.0678,19.1491,19.2402,15682400.0],["2018-10-08",19.1263,19.2478,18.9365,18.9896,11520200.0],["2018-10-09",18.8833,19.0731,18.7922,18.9593,9625500.0],["2018-10-10",18.8378,18.982,18.3898,18.4202,14230000.0],["2018-10-11",18.2759,18.3291,17.342,17.4711,18005500.0],["2018-10-12",17.8127,18.0405,17.6685,17.9722,12284500.0],["2018-10-15",17.9342,18.1089,17.8735,17.8887,9107900.0],["2018-10-16",18.0481,18.2076,17.8887,18.1924,8101400.0],["2018-10-17",18.2455,18.3215,17.919,18.124,7839200.0],["2018-10-18",18.0785,18.2911,17.8735,18.0481,7205500.0],["2018-10-19",18.124,18.4126,17.957,18.1013,11827000.0],["2018-10-22",18.2227,18.5492,18.1848,18.3063,10434900.0],["2018-10-23",17.9266,18.3215,17.6609,18.1772,9621900.0],["2018-10-24",18.2,18.2531,17.4787,17.509,11420600.0],["2018-10-25",17.6761,18.2683,17.6685,18.0633,11226200.0],["2018-10-26",17.6988,17.9418,17.3496,17.5622,12369400.0],["2018-10-29",17.8279,18.0102,17.2357,17.4787,9897300.0],["2018-10-30",17.5166,17.995,17.4483,17.9722,9440800.0],["2018-10-31",18.1013,18.5037,18.0557,18.3291,9992200.0],["2018-11-01",18.405,18.6024,18.2076,18.5948,7361500.0],["2018-11-02",18.4961,18.853,18.4505,18.7011,11792200.0],["2018-11-05",18.7011,18.8074,18.5416,18.7087,7039000.0],["2018-11-06",18.6707,18.8909,18.6252,18.8909,6444500.0],["2018-11-07",19.0428,19.3693,18.7239,19.3389,8228400.0],["2018-11-08",19.3009,19.5287,19.263,19.3617,7545700.0],["2018-11-09",19.2554,19.3541,18.7998,18.982,7125800.0],["2018-11-12",18.8074,18.8757,18.1772,18.2152,7794700.0],["2018-11-13",18.2152,18.4733,18.0557,18.1848,7820600.0],["2018-11-14",18.4202,18.5416,17.9874,18.0177,9949500.0],["2018-11-15",17.8811,18.5492,17.7824,18.3518,10585800.0],["2018-11-16",18.2152,18.5037,18.1924,18.3442,8672100.0],["2018-11-19",18.2911,18.3518,17.6988,17.8811,10002900.0],["2018-11-20",17.5166,17.5546,17.0611,17.1674,10786900.0],["2018-11-21",17.2888,17.5242,17.2053,17.2053,8218100.0],["2018-11-23",17.0003,17.2812,16.9092,17.0914,3909000.0],["2018-11-26",17.3496,17.4027,17.0686,17.3192,10845700.0],["2018-11-27",17.1825,17.2888,17.061,17.2585,10173900.0],["2018-11-28",17.3116,17.7976,17.1674,17.79,9003500.0],["2018-11-29",17.6837,17.6837,17.2053,17.3572,17342500.0],["2018-11-30",17.6305,17.6457,17.0231,17.4635,19163100.0],["2018-12-03",17.7672,18.2379,17.7672,18.1848,13177200.0],["2018-12-04",18.1392,18.3518,17.4938,17.6457,15220600.0],["2018-12-06",17.2812,18.2911,17.2357,18.2379,19873600.0],["2018-12-07",18.1468,18.1544,17.1825,17.4103,17395300.0],["2018-12-10",17.3116,17.509,16.9396,17.4103,13111500.0],["2018-12-11",17.5394,17.7672,17.0003,17.1218,13064900.0],["2018-12-12",17.3589,17.5806,17.2212,17.2441,10202000.0],["2018-12-13",17.3053,17.5194,17.0224,17.0453,11356800.0],["2018-12-14",16.8847,17.16,16.7777,16.8312,11959500.0],["2018-12-17",16.7471,17.0377,16.2806,16.38,11680600.0],["2018-12-18",16.5177,16.7624,16.3418,16.3724,11889400.0],["2018-12-19",16.4106,16.5406,15.5541,15.7147,18164000.0],["2018-12-20",15.6841,15.7836,15.1565,15.3477,16294900.0],["2018-12-21",15.2788,15.5847,15.0112,15.0265,21153900.0],["2018-12-24",14.8353,15.21,14.7741,14.82,6326300.0],["2018-12-26",14.9347,15.5618,14.6977,15.5465,14093800.0],["2018-12-27",15.3094,15.5924,15.0265,15.5847,11942900.0],["2018-12-28",15.7224,15.9059,15.5083,15.5541,9753900.0],["2018-12-31",15.6689,15.7912,15.4777,15.6459,8510300.0],["2019-01-02",15.3171,15.8906,15.2941,15.7759,9467400.0],["2019-01-03",15.5618,15.6,15.0647,15.2406,13459000.0],["2019-01-04",15.5847,15.9747,15.5006,15.8447,9220400.0],["2019-01-07",15.8677,16.1812,15.86,16.0206,8167600.0],["2019-01-08",16.2271,16.38,15.9365,16.2194,6355900.0],["2019-01-09",16.3188,16.4106,16.0665,16.2194,8326700.0],["2019-01-10",16.1506,16.4641,16.1047,16.4183,8015000.0],["2019-01-11",16.2424,16.2806,15.9059,16.1888,12524900.0],["2019-01-14",16.013,16.1277,15.8141,15.8983,9626100.0],["2019-01-15",15.9059,16.1124,15.7912,16.0665,8839400.0],["2019-01-16",16.0206,16.1965,15.8371,16.0971,8633200.0],["2019-01-17",16.0206,16.403,15.9977,16.2347,11295400.0],["2019-01-18",16.3341,16.663,16.2806,16.6324,10827100.0],["2019-01-22",16.533,16.5559,16.1965,16.3036,15246600.0],["2019-01-23",16.3724,16.5024,16.2041,16.3953,10037100.0],["2019-01-24",16.4794,16.7853,16.4488,16.6477,5623200.0],["2019-01-25",16.7777,16.9153,16.7012,16.9,7290600.0],["2019-01-28",16.6936,16.8236,16.5788,16.8083,6033200.0],["2019-01-29",16.9153,16.9994,16.7089,16.7318,6811600.0],["2019-01-30",16.8924,17.0071,16.7547,16.9765,7559200.0],["2019-01-31",16.9765,17.0224,16.8312,16.8465,11203200.0],["2019-02-01",16.9459,17.0453,16.77,17.0224,7946700.0],["2019-02-04",17.03,17.2824,16.9459,17.2441,6486400.0],["2019-02-05",17.2594,17.4506,17.2594,17.4353,6946500.0],["2019-02-06",17.4353,17.6571,17.4353,17.6418,5836900.0],["2019-02-07",17.5271,17.6036,17.3512,17.4812,7607700.0],["2019-02-08",17.3206,17.5347,17.2824,17.5271,6870400.0],["2019-02-11",17.5883,17.7412,17.4277,17.4812,7093200.0],["2019-02-12",17.5959,17.8941,17.5883,17.8559,6945300.0],["2019-02-13",17.9247,18.0012,17.7565,17.833,9811200.0],["2019-02-14",17.7641,17.94,17.7336,17.7641,7696600.0],["2019-02-15",17.8406,17.8941,17.6953,17.8024,10865500.0],["2019-02-19",17.7718,17.8865,17.7259,17.7794,7177100.0],["2019-02-20",17.8024,17.9936,17.7794,17.8789,7660100.0],["2019-02-21",17.7488,18.0624,17.7488,17.8865,9610900.0],["2019-02-22",18.0089,18.2153,17.9859,18.1542,6729600.0],["2019-02-25",18.223,18.4218,18.2077,18.2841,13031100.0],["2019-02-26",18.1847,18.3453,18.1694,18.2765,9502200.0],["2019-02-27",18.1618,18.2689,18.0547,18.2383,10887200.0],["2019-02-28",15.3324,15.5541,14.7894,15.0877,53508300.0],["2019-03-01",15.233,15.2559,14.9041,14.9883,29705800.0],["2019-03-04",14.9959,15.2253,14.7971,14.9347,21409900.0],["2019-03-05",14.9424,15.0953,14.7971,14.8047,15526900.0],["2019-03-06",14.7818,14.7971,14.5753,14.5906,14410400.0],["2019-03-07",14.5294,14.5447,14.323,14.3918,14276200.0],["2019-03-08",14.17,14.3383,14.1165,14.3306,10238700.0],["2019-03-11",14.3612,14.69,14.3612,14.56,11834900.0],["2019-03-12",14.5909,14.7374,14.5446,14.6988,19010700.0],["2019-03-13",14.7297,15.1384,14.6911,15.123,25276400.0],["2019-03-14",15.1307,15.2001,15.0304,15.1461,18526800.0],["2019-03-15",15.1538,15.4006,15.1461,15.3775,22557800.0],["2019-03-18",15.3543,15.4777,15.3004,15.3852,13232400.0],["2019-03-19",15.4469,15.6397,15.3543,15.4238,13000000.0],["2019-03-20",15.4315,15.5471,15.2695,15.416,11575300.0],["2019-03-21",15.3852,15.6937,15.3852,15.5934,11842800.0],["2019-03-22",15.5086,15.5549,14.9071,14.9148,15765300.0],["2019-03-25",14.8685,14.8993,14.5446,14.6294,15882400.0],["2019-03-26",14.7297,14.9302,14.6526,14.7528,10991500.0],["2019-03-27",14.7374,14.9456,14.5446,14.5986,13537800.0],["2019-03-28",14.6217,14.8454,14.5832,14.6526,15678400.0],["2019-03-29",14.8222,15.0227,14.7991,14.9842,12159900.0],["2019-04-01",15.2155,15.4932,15.069,15.4623,13958500.0],["2019-04-02",15.5317,15.578,15.1693,15.2078,16597200.0],["2019-04-03",15.2541,15.4469,15.1615,15.231,14054200.0],["2019-04-04",15.2541,15.3158,15.1538,15.2387,9354000.0],["2019-04-05",15.2618,15.3775,15.231,15.2618,6320700.0],["2019-04-08",15.2232,15.4315,15.2232,15.3775,7296100.0],["2019-04-09",15.2772,15.3312,15.0382,15.1076,12549700.0],["2019-04-10",15.0999,15.4238,15.0921,15.4006,12761900.0],["2019-04-11",15.3929,15.4932,15.3235,15.3775,11975900.0],["2019-04-12",15.4546,15.6166,15.4392,15.5857,8572500.0],["2019-04-15",15.6011,15.6397,15.4315,15.578,8880500.0],["2019-04-16",15.6166,15.8942,15.578,15.8633,10751300.0],["2019-04-17",15.8865,15.925,15.7554,15.8093,8671000.0],["2019-04-18",15.8016,15.9019,15.7708,15.8248,7436000.0],["2019-04-22",15.7477,15.7939,15.2927,15.3312,9455600.0],["2019-04-23",15.3929,15.5626,15.2541,15.4932,8000600.0],["2019-04-24",15.4469,15.6243,15.3235,15.3235,11881900.0],["2019-04-25",15.3004,15.3389,15.1153,15.1153,13499400.0],["2019-04-26",14.9996,15.0999,14.8762,14.9687,7894600.0],["2019-04-29",14.9071,15.2541,14.9071,15.1615,9036700.0],["2019-04-30",15.1153,15.3929,15.0999,15.3852,8299200.0],["2019-05-01",15.3852,15.5626,15.2541,15.3698,9269900.0],["2019-05-02",15.416,15.524,15.3235,15.4546,8627500.0],["2019-05-03",15.5703,15.6937,15.4932,15.6474,6821300.0],["2019-05-06",15.2927,15.5086,15.177,15.4932,11525300.0],["2019-05-07",15.3158,15.3852,15.015,15.123,9272100.0],["2019-05-08",15.0536,15.2618,15.0382,15.0613,6271300.0],["2019-05-09",14.9148,14.9148,14.5754,14.8762,8803300.0],["2019-05-10",14.7991,14.8916,14.4752,14.7451,10180100.0],["2019-05-13",14.3055,14.4058,13.9739,14.0896,11637100.0],["2019-05-14",14.1359,14.3672,14.0125,14.1127,8363300.0],["2019-05-15",13.9816,14.5292,13.9276,14.4443,12947100.0],["2019-05-16",14.4906,14.7065,14.4521,14.6063,7430300.0],["2019-05-17",14.4289,14.7605,14.4212,14.668,11414300.0],["2019-05-20",14.4598,14.8145,14.3981,14.6217,14502100.0],["2019-05-21",14.7143,15.0999,14.7143,14.9919,11554600.0],["2019-05-22",14.8531,14.9765,14.6449,14.8068,16045800.0],["2019-05-23",14.5909,14.8762,14.4521,14.7991,14652000.0],["2019-05-24",15.0536,15.6011,14.961,15.4469,13551000.0],["2019-05-28",15.4083,15.524,15.1615,15.1615,17343400.0],["2019-05-29",15.0613,15.1076,14.5138,14.6526,19384800.0],["2019-05-30",14.776,14.8916,14.6371,14.7605,9387600.0],["2019-05-31",14.5369,14.5446,14.1513,14.4058,13082700.0],["2019-06-03",14.4598,14.6834,14.3518,14.3904,9809100.0],["2019-06-04",14.6526,14.9765,14.5215,14.9533,10299600.0],["2019-06-05",15.0382,15.1538,14.7991,15.0844,8291300.0],["2019-06-06",15.1538,15.2464,15.015,15.1615,7820000.0],["2019-06-07",15.177,15.4083,15.1615,15.2001,8454100.0],["2019-06-10",15.2927,15.4546,15.2849,15.3312,7656100.0],["2019-06-11",15.4712,15.5411,15.3312,15.4401,7689200.0],["2019-06-12",15.4401,15.5567,15.3157,15.4867,10798500.0],["2019-06-13",15.5178,15.6189,15.4867,15.5411,6705700.0],["2019-06-14",15.5256,15.5411,15.3468,15.4789,6987500.0],["2019-06-17",15.4478,15.5644,15.3856,15.4712,7188800.0],["2019-06-18",15.5567,15.9843,15.5489,15.9532,9406900.0],["2019-06-19",15.992,16.1475,15.9065,16.0387,8971500.0],["2019-06-20",16.233,16.2486,16.0776,16.2175,9745500.0],["2019-06-21",16.1864,16.1864,15.9532,16.0931,15220600.0],["2019-06-24",16.0931,16.2253,15.992,16.062,9726300.0],["2019-06-25",16.1164,16.2564,15.9998,16.0154,9236900.0],["2019-06-26",16.1242,16.2019,16.0853,16.1631,8431000.0],["2019-06-27",16.2019,16.3963,16.1087,16.1242,7896600.0],["2019-06-28",16.1942,16.2952,16.1164,16.1631,10777300.0],["2019-07-01",16.4196,16.6218,16.233,16.3186,7054400.0],["2019-07-02",16.4041,16.4352,16.2564,16.373,7058000.0],["2019-07-03",16.3652,16.5285,16.2952,16.4507,5034400.0],["2019-07-05",16.3341,16.4818,16.2641,16.4507,6394700.0],["2019-07-08",16.3263,16.4274,16.0931,16.1242,9759100.0],["2019-07-09",16.0076,16.1398,15.9454,16.0387,8638000.0],["2019-07-10",16.1942,16.233,15.9998,16.0076,5646600.0],["2019-07-11",16.0387,16.2175,15.9143,16.2097,10293700.0],["2019-07-12",16.3263,16.5363,16.303,16.5052,6845900.0],["2019-07-15",16.5207,16.6606,16.5207,16.5984,8419000.0],["2019-07-16",16.6451,16.8084,16.544,16.5673,6269000.0],["2019-07-17",16.5362,16.6373,16.4663,16.4663,5692800.0],["2019-07-18",16.4041,16.6684,16.3885,16.6218,5734000.0],["2019-07-19",16.6762,16.7773,16.6218,16.6295,7724600.0],["2019-07-22",16.7151,16.7462,16.6373,16.6684,9753600.0],["2019-07-23",16.7617,16.8783,16.6606,16.8161,8395700.0],["2019-07-24",16.785,16.9016,16.6762,16.7695,6886200.0],["2019-07-25",16.7073,16.7073,16.4507,16.5829,5332100.0],["2019-07-26",16.6218,16.7773,16.5052,16.7306,5061900.0],["2019-07-29",16.6917,16.7928,16.6218,16.7151,5866900.0],["2019-07-30",16.684,16.7773,16.5829,16.7462,4525800.0],["2019-07-31",16.6995,16.7773,16.2408,16.3574,12752200.0],["2019-08-01",16.3497,16.7539,16.1631,16.3186,12234100.0],["2019-08-02",15.9843,16.0853,15.4945,15.6577,10942600.0],["2019-08-05",15.5178,15.5489,14.7637,14.8958,9648400.0],["2019-08-06",15.0202,15.1446,14.8336,14.9658,8275800.0],["2019-08-07",14.7481,14.9114,14.6237,14.8414,8637000.0],["2019-08-08",14.9658,15.2301,14.9347,15.1835,6054000.0],["2019-08-09",15.1213,15.1446,14.8725,14.9891,5250900.0],["2019-08-12",14.8881,14.9114,14.616,14.6937,5204700.0],["2019-08-13",14.6782,15.3856,14.6315,15.1913,11827700.0],["2019-08-14",14.9347,15.0824,14.8259,14.9891,18915500.0],["2019-08-15",14.9036,14.9969,14.3361,14.4838,10146000.0],["2019-08-16",14.6548,14.9192,14.6393,14.8336,10972700.0],["2019-08-19",15.1291,15.2612,14.9347,14.9347,7609100.0],["2019-08-20",14.6782,14.8492,14.6082,14.7015,8141300.0],["2019-08-21",14.8881,14.9269,14.717,14.7404,7503000.0],["2019-08-22",14.7792,14.857,14.6393,14.717,11687700.0],["2019-08-23",13.4653,14.1184,13.2943,13.8463,26397600.0],["2019-08-26",13.9785,14.0484,13.7841,13.8696,15138600.0],["2019-08-27",13.9474,14.0717,13.683,13.7841,13791900.0],["2019-08-28",13.8152,13.9318,13.6986,13.8307,10675500.0],["2019-08-29",14.0484,14.2039,14.0329,14.064,7605300.0],["2019-08-30",14.235,14.3905,14.1573,14.2195,8070100.0],["2019-09-03",14.0484,14.2272,13.9707,14.1106,7878600.0],["2019-09-04",14.2272,14.3905,14.1573,14.2739,6870800.0],["2019-09-05",14.4527,14.8414,14.4138,14.7015,9151800.0],["2019-09-06",14.7715,14.8958,14.7559,14.8492,6576200.0],["2019-09-09",14.6082,14.8881,14.5771,14.7792,12135200.0],["2019-09-10",14.7322,14.9125,14.7165,14.889,9472400.0],["2019-09-11",14.8812,14.9909,14.7714,14.9439,8737700.0],["2019-09-12",14.889,14.936,14.4813,14.7008,25108900.0],["2019-09-13",14.7792,15.0536,14.7792,14.9596,14057400.0],["2019-09-16",14.5519,14.8263,14.4734,14.7949,7849500.0],["2019-09-17",14.7871,14.8655,14.5675,14.7949,8663100.0],["2019-09-18",14.8106,14.889,14.497,14.6695,6164300.0],["2019-09-19",14.7008,14.9282,14.6851,14.7008,10121600.0],["2019-09-20",14.7479,14.7871,14.4735,14.4813,14437500.0],["2019-09-23",14.4186,14.6067,14.4029,14.5205,6720700.0],["2019-09-24",14.5675,14.6224,14.2069,14.2304,10328400.0],["2019-09-25",14.2853,14.5205,14.2539,14.4342,17288600.0],["2019-09-26",14.4264,14.497,14.3088,14.4421,11331800.0],["2019-09-27",14.5362,14.7008,14.4499,14.5283,19906800.0],["2019-09-30",14.5832,14.9125,14.5832,14.8341,24391700.0],["2019-10-01",14.936,15.038,14.5675,14.5754,10441600.0],["2019-10-02",14.4578,14.6616,14.2931,14.5754,18666100.0],["2019-10-03",14.5127,14.544,14.2226,14.4264,16118400.0],["2019-10-04",13.3287,13.3601,12.9054,13.0465,41105500.0],["2019-10-07",12.9602,13.3444,12.9446,13.1719,15382900.0],["2019-10-08",13.023,13.0622,12.7642,12.7799,16839200.0],["2019-10-09",12.9132,12.9446,12.7956,12.8583,13539400.0],["2019-10-10",12.5839,12.6858,12.4898,12.5682,19859400.0],["2019-10-11",12.7721,13.0151,12.7093,12.7329,21192100.0],["2019-10-14",12.8034,12.9994,12.7721,12.9681,15195600.0],["2019-10-15",12.9681,13.2503,12.8662,13.1798,13098000.0],["2019-10-16",13.1406,13.4542,13.1171,13.3601,18463600.0],["2019-10-17",13.3679,13.3679,13.2111,13.2974,9597400.0],["2019-10-18",13.219,13.3131,13.1406,13.2111,12184400.0],["2019-10-21",13.3209,13.5404,13.3209,13.3287,8777400.0],["2019-10-22",13.3366,13.4699,13.2582,13.4228,10038800.0],["2019-10-23",13.4463,13.4542,13.3131,13.4228,7109700.0],["2019-10-24",13.4699,13.5796,13.3209,13.4228,6364000.0],["2019-10-25",13.5012,13.6816,13.4856,13.5875,17277300.0],["2019-10-28",13.6894,13.8541,13.6894,13.8227,13899500.0],["2019-10-29",13.8227,13.9246,13.7443,13.7992,9462700.0],["2019-10-30",13.7757,13.8227,13.5718,13.8149,8662600.0],["2019-10-31",13.7443,13.8149,13.4542,13.6188,11414800.0],["2019-11-01",13.6737,13.9403,13.5561,13.9403,8824900.0],["2019-11-04",13.9952,14.2304,13.9717,14.1128,12249200.0],["2019-11-05",14.301,14.4891,14.2696,14.4264,12554300.0],["2019-11-06",16.9667,16.9902,15.281,15.3437,63188300.0],["2019-11-07",15.5397,15.8298,15.1791,15.2026,28254200.0],["2019-11-08",15.132,15.3281,14.8655,15.3045,21512500.0],["2019-11-11",15.3124,15.6103,15.2732,15.3986,12704500.0],["2019-11-12",15.3751,15.4065,15.1399,15.3124,15757600.0],["2019-11-13",15.1948,15.3908,15.0928,15.3124,9692000.0],["2019-11-14",15.5868,15.7906,15.4692,15.7828,15231600.0],["2019-11-15",15.8612,15.8769,15.7358,15.822,10628100.0],["2019-11-18",15.6025,15.8612,15.5319,15.6887,12326000.0],["2019-11-19",15.7593,15.822,15.626,15.7671,14578600.0],["2019-11-20",15.5397,15.6025,15.3202,15.4457,13926500.0],["2019-11-21",15.5319,15.6025,15.3124,15.4065,12026400.0],["2019-11-22",15.5162,15.7358,15.4535,15.6338,10331100.0],["2019-11-25",15.6417,15.8612,15.6182,15.7985,12898800.0],["2019-11-26",15.7593,15.7593,15.4535,15.7279,17370500.0],["2019-11-27",15.9945,16.0259,15.4613,15.5162,17500200.0],["2019-11-29",15.4849,15.822,15.477,15.7436,10551800.0],["2019-12-02",15.6652,15.7201,15.5162,15.5476,13833500.0],["2019-12-03",15.3281,15.43,15.2261,15.3908,16160700.0],["2019-12-04",15.4613,15.7985,15.4457,15.7122,14994400.0],["2019-12-05",15.7906,15.9396,15.6495,15.9318,12964500.0],["2019-12-06",16.018,16.1905,16.0023,16.0729,10736900.0],["2019-12-09",16.0651,16.2689,16.0259,16.0494,7428000.0],["2019-12-10",15.7931,16.0304,15.7931,15.975,11302800.0],["2019-12-11",15.975,15.9988,15.7694,15.8722,15139500.0],["2019-12-12",15.7694,16.2123,15.7694,16.1569,14798600.0],["2019-12-13",16.1095,16.236,16.0225,16.0937,8692100.0],["2019-12-16",16.1332,16.3626,16.1174,16.2281,8720900.0],["2019-12-17",16.2439,16.2439,16.0778,16.1095,7612800.0],["2019-12-18",16.0779,16.1965,16.0541,16.0779,11285100.0],["2019-12-19",16.1174,16.1332,15.9909,16.0541,8267500.0],["2019-12-20",16.0778,16.3388,16.0067,16.2597,16082800.0],["2019-12-23",16.2518,16.3467,16.1332,16.2597,7613800.0],["2019-12-24",16.2597,16.4021,16.2597,16.2835,3064900.0],["2019-12-26",16.3072,16.4495,16.2993,16.3626,3729700.0],["2019-12-27",16.3626,16.3942,16.2202,16.236,4780500.0],["2019-12-30",16.2123,16.323,16.1253,16.2044,4458000.0],["2019-12-31",16.1411,16.2676,16.0778,16.2518,6282100.0],["2020-01-02",16.3546,16.4733,16.3309,16.4416,7194700.0],["2020-01-03",16.1965,16.3546,16.1727,16.236,5421800.0],["2020-01-06",16.3388,16.4416,16.2202,16.2993,9312500.0],["2020-01-07",16.2597,16.4337,16.2202,16.3388,6536200.0],["2020-01-08",16.236,16.5998,16.236,16.5524,7780100.0],["2020-01-09",16.6077,16.8133,16.584,16.7975,9378700.0],["2020-01-10",16.8133,17.0348,16.8133,16.9082,10012100.0],["2020-01-13",16.9715,17.0427,16.8766,16.9715,7157700.0],["2020-01-14",17.011,17.0348,16.8133,16.9241,11997700.0],["2020-01-15",16.8845,17.0901,16.8529,16.9399,13958100.0],["2020-01-16",16.932,17.1376,16.8371,17.1376,7861700.0],["2020-01-17",17.1059,17.3827,17.0269,17.3748,13476400.0],["2020-01-21",17.3353,17.3748,17.2167,17.3669,10312200.0],["2020-01-22",17.3669,17.3669,17.0269,17.3432,9776100.0],["2020-01-23",17.3511,17.533,17.2957,17.4776,10814500.0],["2020-01-24",17.5409,17.5567,17.2404,17.3827,10299900.0],["2020-01-27",17.1059,17.2325,16.9952,17.0664,10554400.0],["2020-01-28",17.2008,17.3274,17.0664,17.1139,8610900.0],["2020-01-29",17.2008,17.2404,16.924,16.9478,8548000.0],["2020-01-30",16.8292,17.0901,16.7659,17.0269,8308300.0],["2020-01-31",16.9636,17.0269,16.7342,16.8608,11420500.0],["2020-02-03",16.924,17.1613,16.7975,16.845,8202900.0],["2020-02-04",17.1297,17.1929,16.9399,17.0427,10185100.0],["2020-02-05",17.2088,17.2325,17.0427,17.2246,8857200.0],["2020-02-06",17.2878,17.3432,17.1929,17.272,5703500.0],["2020-02-07",17.1455,17.2167,17.0427,17.185,7343100.0],["2020-02-10",17.9521,18.0866,17.2799,17.3195,13112200.0],["2020-02-11",17.4144,17.6358,17.3669,17.5804,9181000.0],["2020-02-12",17.6358,17.8177,17.6358,17.7782,12993500.0],["2020-02-13",17.6754,17.707,17.5093,17.5725,9202700.0],["2020-02-14",17.5963,17.7228,17.5884,17.6912,8979300.0],["2020-02-18",17.4539,17.6279,17.3986,17.5884,8465800.0],["2020-02-19",17.6754,17.8968,17.5884,17.7386,13283600.0],["2020-02-20",17.707,18.047,17.6991,17.9047,20458200.0],["2020-02-21",17.8414,18.0154,17.8019,17.9521,16987100.0],["2020-02-24",17.62,17.7465,17.3669,17.4776,21989400.0],["2020-02-25",18.1736,18.9249,17.9521,18.4662,44019200.0],["2020-02-26",18.5848,18.5848,17.9601,17.9601,16657000.0],["2020-02-27",17.6042,17.6833,17.185,17.3037,23949800.0],["2020-02-28",16.5919,16.9003,15.9513,16.4416,26357500.0],["2020-03-02",16.5286,17.3037,16.4258,17.2878,15428100.0],["2020-03-03",17.2404,17.272,16.1411,16.41,19957500.0],["2020-03-04",16.6156,17.1139,16.41,17.0822,18364200.0],["2020-03-05",16.671,17.1613,16.584,17.0348,16562300.0],["2020-03-06",16.5207,16.9952,16.5207,16.932,12858900.0],["2020-03-09",15.7852,16.0462,14.9628,14.9944,14985100.0],["2020-03-10",15.5659,16.2285,15.0151,15.7974,9319500.0],["2020-03-11",15.3185,15.542,14.8236,15.4542,14195100.0],["2020-03-12",13.8896,14.8236,13.0514,13.9774,12917200.0],["2020-03-13",14.8236,14.8635,13.1153,13.714,16605100.0],["2020-03-16",12.5485,12.5485,11.431,11.5427,16105100.0],["2020-03-17",11.6864,12.0856,10.8642,11.4948,20724700.0],["2020-03-18",10.8163,11.1755,10.1618,10.4651,11237900.0],["2020-03-19",10.3853,11.7423,10.0101,11.4948,13536500.0],["2020-03-20",11.5108,11.8142,10.8483,11.1356,17318900.0],["2020-03-23",10.9999,11.1436,10.3533,10.9361,15106500.0],["2020-03-24",11.407,12.4847,11.1835,12.349,14245700.0],["2020-03-25",12.357,13.4107,11.87,12.2771,14110600.0],["2020-03-26",12.3969,14.5362,12.2213,14.3207,20615300.0],["2020-03-27",13.5703,13.8178,12.8678,13.4586,11273200.0],["2020-03-30",13.5144,14.4404,13.2111,14.2408,11892700.0],["2020-03-31",14.2408,14.3446,13.5144,13.8577,16771900.0],["2020-04-01",12.9716,13.3069,11.6625,11.8461,18685400.0],["2020-04-02",11.8221,12.6284,11.7742,12.3649,15832200.0],["2020-04-03",12.2851,12.5326,11.3432,11.5587,12047500.0],["2020-04-06",12.1494,12.341,11.9179,11.9738,21196000.0],["2020-04-07",12.5326,12.8439,12.0377,12.0696,23111100.0],["2020-04-08",12.325,12.8838,12.2292,12.5485,21466300.0],["2020-04-09",12.796,13.1632,12.6364,12.7481,14773100.0],["2020-04-13",12.7321,12.7321,12.3011,12.4049,9803100.0],["2020-04-14",12.7002,12.8918,12.3969,12.7082,17585800.0],["2020-04-15",12.3729,12.4128,11.9179,11.9738,9487300.0],["2020-04-16",12.0137,12.2452,11.6146,12.1654,12117400.0],["2020-04-17",12.333,12.5565,12.2612,12.3889,17718700.0],["2020-04-20",12.1494,12.3649,11.894,12.2612,16571900.0],["2020-04-21",12.0217,12.1414,11.4948,11.5108,12232300.0],["2020-04-22",11.8142,11.894,11.5827,11.8062,12847100.0],["2020-04-23",11.886,12.0536,11.6465,11.6705,11357300.0],["2020-04-24",11.8141,12.0137,11.7822,11.9738,11254600.0],["2020-04-27",12.0696,12.1813,11.9578,11.9977,11356200.0],["2020-04-28",12.2851,12.6683,12.2692,12.3889,15964400.0],["2020-04-29",12.6922,13.2829,12.6603,12.9956,18232300.0],["2020-04-30",12.9078,12.9157,12.3649,12.3809,11954700.0],["2020-05-01",12.0616,12.1494,11.6705,11.7423,9405800.0],["2020-05-04",11.6784,11.9259,11.5028,11.894,9864900.0],["2020-05-05",12.0536,12.1813,11.7982,11.8221,10683400.0],["2020-05-06",11.9578,12.0536,11.6066,11.7024,8422800.0],["2020-05-07",11.894,12.1654,11.878,11.9339,9652300.0],["2020-05-08",12.1494,12.5645,12.1494,12.5006,12000300.0],["2020-05-11",12.3091,12.4448,11.886,12.3091,9961700.0],["2020-05-12",12.3729,12.4448,11.862,11.87,9161000.0],["2020-05-13",11.8301,11.878,11.0957,11.2234,12796100.0],["2020-05-14",11.0239,11.5906,10.6886,11.5827,14935300.0],["2020-05-15",11.415,11.894,11.3272,11.862,13232100.0],["2020-05-18",12.2612,13.0035,12.2292,12.8678,18013000.0],["2020-05-19",12.8758,13.714,12.8678,13.3548,19523700.0],["2020-05-20",13.6342,14.0014,13.6022,13.8098,16561300.0],["2020-05-21",13.722,13.8497,13.4825,13.714,8731500.0],["2020-05-22",13.6501,13.6501,13.3468,13.5703,8480500.0],["2020-05-26",13.8896,13.9455,13.5943,13.6182,9027300.0],["2020-05-27",13.8896,13.9535,13.4027,13.6661,15044600.0],["2020-05-28",12.5326,12.5326,11.9259,11.9818,50083800.0],["2020-05-29",11.9898,12.1095,11.862,12.0856,29035900.0],["2020-06-01",12.0137,12.4368,11.9339,12.0776,19564600.0],["2020-06-02",12.1654,12.6683,11.9818,12.6044,28266700.0],["2020-06-03",12.8918,13.5543,12.812,13.4586,19391500.0],["2020-06-04",13.1552,13.4665,13.0275,13.1472,20873100.0],["2020-06-05",13.73,14.0812,13.6741,13.8976,19470700.0],["2020-06-08",14.0812,14.632,14.0572,14.5043,18930900.0],["2020-06-09",14.1383,14.235,13.8884,14.1061,15369200.0],["2020-06-10",13.9932,14.0416,13.5418,13.6144,24239900.0],["2020-06-11",12.9615,13.2033,12.5343,12.6229,22947700.0],["2020-06-12",13.1066,13.2436,12.8083,13.1227,13611900.0],["2020-06-15",12.7599,13.703,12.631,13.5983,15649900.0],["2020-06-16",14.0255,14.1947,13.5096,13.9046,15253100.0],["2020-06-17",13.9771,14.0093,13.5176,13.558,12427500.0],["2020-06-18",13.4048,13.7836,13.3564,13.6386,10313100.0],["2020-06-19",13.8965,13.9852,13.4612,13.5257,29456100.0],["2020-06-22",13.437,13.6627,13.2194,13.6466,10895000.0],["2020-06-23",13.8078,13.9852,13.6789,13.7111,12517300.0],["2020-06-24",13.5499,13.5821,13.0421,13.0582,17669700.0],["2020-06-25",12.9776,13.2194,12.8889,13.1952,13512000.0],["2020-06-26",13.1307,13.5096,12.9615,13.3887,30227400.0],["2020-06-29",13.4612,13.9287,13.2839,13.8078,12255900.0],["2020-06-30",13.7917,14.0819,13.6869,14.0496,12307100.0],["2020-07-01",14.0335,14.1786,13.6386,13.703,11761700.0],["2020-07-02",13.8965,14.1867,13.695,13.7595,10167400.0],["2020-07-06",13.9852,14.2109,13.969,14.0738,11548700.0],["2020-07-07",13.9368,14.0174,13.3484,13.4048,14367300.0],["2020-07-08",13.5983,13.6224,13.2436,13.5015,16397400.0],["2020-07-09",13.4612,13.4935,12.9131,13.2275,12495000.0],["2020-07-10",13.2597,13.7595,13.2275,13.695,11230100.0],["2020-07-13",13.8401,14.1947,13.6708,13.7675,10659000.0],["2020-07-14",13.6869,14.3721,13.6466,14.3398,14898500.0],["2020-07-15",14.493,14.7993,14.227,14.3398,14876500.0],["2020-07-16",14.2995,14.4849,14.235,14.3721,8319300.0],["2020-07-17",14.4688,14.5091,14.0255,14.1464,14076400.0],["2020-07-20",14.0335,14.2753,13.9207,14.227,8371400.0],["2020-07-21",14.3237,14.5333,14.0738,14.0899,10038400.0],["2020-07-22",14.0255,14.3479,13.9529,14.2915,8483400.0],["2020-07-23",14.2673,14.4527,14.1303,14.235,7281300.0],["2020-07-24",14.1544,14.227,13.969,14.1061,8019400.0],["2020-07-27",14.1786,14.3963,14.0738,14.3559,9427300.0],["2020-07-28",14.3237,14.4043,13.429,13.4612,19906000.0],["2020-07-29",13.5499,13.8723,13.5176,13.7675,12325900.0],["2020-07-30",13.6305,13.9449,13.4854,13.8965,8938700.0],["2020-07-31",13.9287,14.2109,13.8239,14.1706,14603400.0],["2020-08-03",14.1786,14.4124,14.0093,14.3237,7614300.0],["2020-08-04",14.3398,14.5252,14.2592,14.4204,8697100.0],["2020-08-05",14.5494,14.6864,14.4124,14.4849,9822400.0],["2020-08-06",14.3882,14.7993,14.3801,14.7267,8267200.0],["2020-08-07",14.7026,14.888,14.6381,14.888,6907700.0],["2020-08-10",14.9121,15.3474,14.9041,15.299,8436300.0],["2020-08-11",15.3152,15.6618,14.896,14.9686,10594000.0],["2020-08-12",15.162,15.2023,14.8315,15.1539,9132400.0],["2020-08-13",14.9524,15.0895,14.7912,14.8154,9263200.0],["2020-08-14",14.7348,14.7912,14.5413,14.6542,11523000.0],["2020-08-17",14.7026,14.7751,14.4285,14.4688,12917000.0],["2020-08-18",14.4607,14.7267,14.3559,14.7026,8279000.0],["2020-08-19",14.7509,14.9041,14.5816,14.6219,6196900.0],["2020-08-20",14.5091,14.6864,14.4849,14.63,5865500.0],["2020-08-21",14.5978,14.7509,14.4688,14.6945,7473800.0],["2020-08-24",14.8476,15.1781,14.8476,15.033,5670000.0],["2020-08-25",15.0895,15.154,14.7509,14.8638,7465100.0],["2020-08-26",14.9121,14.9766,14.7509,14.7751,10461000.0],["2020-08-27",14.9121,15.2023,14.7912,15.0733,14543400.0],["2020-08-28",15.5409,16.2663,15.1943,16.0003,22607800.0],["2020-08-31",15.96,16.2583,15.7585,15.7585,18537600.0],["2020-09-01",15.7424,15.7585,15.3635,15.5247,12850600.0],["2020-09-02",15.6215,16.0406,15.5812,15.9923,10325900.0],["2020-09-03",15.8552,16.1615,15.4038,15.557,12562400.0],["2020-09-04",15.5167,15.7182,15.2507,15.5006,10339300.0],["2020-09-08",15.3509,16.2539,15.237,15.8227,17584200.0],["2020-09-09",15.8715,16.1318,15.8227,16.0261,10103400.0],["2020-09-10",16.0912,16.14,15.4404,15.4648,10408300.0],["2020-09-11",15.6112,15.839,15.4892,15.6925,10224500.0],["2020-09-14",15.8634,15.9691,15.6844,15.7251,12678100.0],["2020-09-15",15.8064,16.0749,15.66,15.6681,8732700.0],["2020-09-16",15.8064,16.0749,15.7576,15.7902,9701400.0],["2020-09-17",15.5705,15.6681,15.3671,15.5705,8434100.0],["2020-09-18",15.5298,15.66,15.359,15.4159,21729600.0],["2020-09-21",15.0661,15.115,14.7163,14.9197,11370400.0],["2020-09-22",14.9848,15.1231,14.8628,15.0011,8167500.0],["2020-09-23",15.2207,15.416,14.8546,14.9034,9745200.0],["2020-09-24",14.7407,14.9848,14.5048,14.7651,8950500.0],["2020-09-25",14.6431,15.0173,14.6187,14.8872,7839200.0],["2020-09-28",15.1312,15.416,15.0987,15.3427,11572100.0],["2020-09-29",15.3346,15.5787,15.3265,15.3915,8211400.0],["2020-09-30",15.359,15.7169,15.3265,15.4485,11925400.0],["2020-10-01",15.538,15.6844,15.3997,15.4566,10634200.0],["2020-10-02",15.0743,15.7088,15.0499,15.5298,8391100.0],["2020-10-05",15.7169,15.9366,15.538,15.7088,9371300.0],["2020-10-06",15.8634,15.9447,15.416,15.4241,11898900.0],["2020-10-07",15.5868,15.7088,15.4892,15.6437,11850000.0],["2020-10-08",15.7495,15.8715,15.6763,15.782,8393500.0],["2020-10-09",15.9529,16.0098,15.6519,15.7576,8176000.0],["2020-10-12",15.9203,16.1481,15.7332,16.1318,7831400.0],["2020-10-13",16.2376,16.2457,15.9041,16.0098,7111600.0],["2020-10-14",16.0098,16.2132,15.839,15.8634,6033400.0],["2020-10-15",15.6763,15.9285,15.5461,15.9122,7697800.0],["2020-10-16",15.961,16.1237,15.9366,15.9447,7409100.0],["2020-10-19",16.0017,16.083,15.717,15.7495,5010500.0],["2020-10-20",15.8715,16.0749,15.7495,15.7576,6142600.0],["2020-10-21",15.7088,15.839,15.6275,15.6356,5817100.0],["2020-10-22",15.5949,15.8227,15.4404,15.7414,6149500.0],["2020-10-23",15.7007,15.8227,15.5054,15.5543,6232100.0],["2020-10-26",15.359,15.4566,14.7001,14.8465,12399800.0],["2020-10-27",14.8709,14.9523,14.6106,14.6269,8907300.0],["2020-10-28",14.1957,14.4397,14.0737,14.1143,12223900.0],["2020-10-29",14.0574,14.5699,14.033,14.4642,7721800.0],["2020-10-30",14.3421,14.6187,14.2526,14.6106,7882600.0],["2020-11-02",14.7896,15.0417,14.6594,14.9767,7499100.0],["2020-11-03",15.1963,15.2858,15.0987,15.1475,6340200.0],["2020-11-04",15.1638,15.1882,14.8465,14.8709,8512600.0],["2020-11-05",15.1312,15.6193,15.1231,15.5624,8926200.0],["2020-11-06",15.538,15.7332,15.4322,15.66,6515700.0],["2020-11-09",16.2051,16.7582,15.9773,16.0505,13946800.0],["2020-11-10",16.083,16.3352,15.9935,16.1644,11227200.0],["2020-11-11",16.2051,16.2295,15.6193,15.7495,9736400.0],["2020-11-12",15.6275,15.7495,15.2044,15.3997,8877500.0],["2020-11-13",15.5054,15.9935,15.481,15.9529,6526600.0],["2020-11-16",16.1806,16.5874,16.0586,16.5142,11140100.0],["2020-11-17",16.2945,17.0023,16.1481,16.6769,12321500.0],["2020-11-18",16.7664,17.043,16.6281,16.6362,9110300.0],["2020-11-19",16.563,16.742,16.3759,16.6769,5731600.0],["2020-11-20",16.6932,16.8315,16.5386,16.6362,7255900.0],["2020-11-23",16.8396,17.3033,16.742,17.2382,8895700.0],["2020-11-24",17.344,17.8483,17.2952,17.6938,17525300.0],["2020-11-25",18.613,18.9954,17.7833,18.1005,18762300.0],["2020-11-27",17.9378,18.2144,17.9134,18.1168,6690200.0],["2020-11-30",17.9704,18.1331,17.7344,17.8402,14794200.0],["2020-12-01",18.0761,18.3771,17.9622,18.2063,11564600.0],["2020-12-02",18.19,18.6944,18.1087,18.5642,8710000.0],["2020-12-03",18.548,19.0605,18.5154,18.9059,8730600.0],["2020-12-04",18.9222,19.4265,18.914,19.3452,8720500.0],["2020-12-07",19.1743,19.4347,19.0035,19.2638,8380900.0],["2020-12-08",19.1359,19.4886,19.1113,19.2917,7938400.0],["2020-12-09",18.9882,19.5132,18.98,19.021,10541100.0],["2020-12-10",18.775,19.2261,18.7422,19.0046,10405000.0],["2020-12-11",18.8734,19.1523,18.7914,18.9554,7718900.0],["2020-12-14",18.9636,19.2917,18.9636,19.0375,6512300.0],["2020-12-15",19.2753,19.505,19.2425,19.4476,6973600.0],["2020-12-16",19.7428,19.9315,19.5542,19.669,11160100.0],["2020-12-17",19.8331,19.9233,19.6526,19.8659,10914900.0],["2020-12-18",19.7675,20.1202,19.7346,20.0627,17948100.0],["2020-12-21",19.6526,19.8495,19.4558,19.6854,10390200.0],["2020-12-22",19.7592,19.9889,19.7346,19.8167,7150200.0],["2020-12-23",19.8167,20.0627,19.8085,19.8577,4538500.0],["2020-12-24",19.9561,20.0545,19.8167,19.8987,2309800.0],["2020-12-28",19.9397,20.2022,19.8905,19.9069,5592900.0],["2020-12-29",19.9069,20.0381,19.6608,19.7264,5831200.0],["2020-12-30",19.8495,20.2514,19.8495,19.9479,7556300.0],["2020-12-31",19.9643,20.2514,19.8741,20.1694,6368200.0],["2021-01-04",20.2596,20.4564,19.5624,19.7757,8041600.0],["2021-01-05",19.7511,20.276,19.7511,20.0627,7856500.0],["2021-01-06",20.194,20.8173,20.194,20.4728,8471800.0],["2021-01-07",20.7271,21.1618,20.5549,21.1208,9288400.0],["2021-01-08",21.0716,21.2767,20.8255,20.9404,7514100.0],["2021-01-11",20.9158,21.2685,20.7845,21.1454,8907000.0],["2021-01-12",21.1865,21.4489,21.1208,21.2521,7280700.0],["2021-01-13",21.3177,21.3587,21.0798,21.088,6596600.0],["2021-01-14",20.9814,21.2685,20.965,21.0142,8290500.0],["2021-01-15",20.883,20.9732,20.4975,20.6451,8364600.0],["2021-01-19",20.7189,20.8173,20.4975,20.6205,6794200.0],["2021-01-20",20.6861,20.7681,20.5467,20.6697,6270500.0],["2021-01-21",20.842,20.8666,20.4893,20.8009,7160000.0],["2021-01-22",20.5959,20.7927,20.4811,20.7271,6684500.0],["2021-01-25",20.6861,20.7271,20.0217,20.5221,9953100.0],["2021-01-26",20.6615,20.8009,20.0053,20.194,11548300.0],["2021-01-27",19.8331,20.7025,19.8167,20.3826,12948600.0],["2021-01-28",20.4893,20.7927,20.3826,20.399,9292900.0],["2021-01-29",20.317,20.4975,19.7429,19.9643,14666900.0],["2021-02-01",20.0791,20.1612,19.7675,20.0791,9353000.0],["2021-02-02",20.3252,20.5057,20.235,20.4154,5952800.0],["2021-02-03",20.3908,20.7845,20.317,20.6943,6300500.0],["2021-02-04",20.6779,21.2931,20.5959,21.2849,6963400.0],["2021-02-05",21.3259,21.8016,21.2849,21.4489,7267500.0],["2021-02-08",21.6294,22.4414,21.5802,22.3922,8426300.0],["2021-02-09",22.4168,22.5972,22.2199,22.2199,7065500.0],["2021-02-10",22.3184,22.5808,22.0969,22.2691,6267500.0],["2021-02-11",22.3922,22.5398,22.0887,22.4578,6265600.0],["2021-02-12",22.4578,22.5562,22.3348,22.548,3941200.0],["2021-02-16",22.5808,22.7039,22.1461,22.2773,6380700.0],["2021-02-17",22.1461,22.2117,21.5145,21.5556,9402800.0],["2021-02-18",21.3997,21.695,21.2931,21.6622,7345300.0],["2021-02-19",21.9,22.2609,21.859,22.2281,8979600.0],["2021-02-22",22.1379,22.4332,21.9821,22.2445,9524800.0],["2021-02-23",22.1707,22.507,21.7278,22.4578,11845500.0],["2021-02-24",22.3922,23.1796,22.3184,22.9417,8275900.0],["2021-02-25",22.8843,24.6068,22.3266,23.1222,18366000.0],["2021-02-26",24.1311,24.8119,23.6471,23.762,26078200.0],["2021-03-01",24.0901,24.9677,23.9178,24.2623,17327800.0],["2021-03-02",24.1311,24.8447,24.0572,24.6396,10928600.0],["2021-03-03",24.5576,24.8365,24.2131,24.4591,10059700.0],["2021-03-04",24.1639,24.4838,22.8433,23.0238,14448400.0],["2021-03-05",23.2124,24.4263,23.0648,24.4017,13688900.0],["2021-03-08",24.2869,25.1645,24.2459,24.738,13142600.0],["2021-03-09",24.7991,25.2284,24.6423,24.8486,10337000.0],["2021-03-10",24.8156,25.2366,24.7743,24.9807,11820400.0],["2021-03-11",25.0715,25.1624,24.7413,25.0468,10122500.0],["2021-03-12",24.9807,25.4513,24.8652,24.9972,9478300.0],["2021-03-15",24.9807,25.4348,24.8321,25.4183,12813700.0],["2021-03-16",25.4348,25.5751,25.0881,25.1211,10605200.0],["2021-03-17",25.0055,25.4183,24.9807,25.377,12590100.0],["2021-03-18",25.2284,25.6824,24.9477,25.022,11022700.0],["2021-03-19",24.7991,25.0303,24.5019,24.8321,49810500.0],["2021-03-22",24.8569,25.3605,24.6505,25.1541,14955000.0],["2021-03-23",25.0468,25.2367,24.3038,24.4194,10313100.0],["2021-03-24",24.5432,24.9807,24.2378,24.246,9073900.0],["2021-03-25",24.0314,24.7826,23.9158,24.6753,9561200.0],["2021-03-26",24.7826,26.1613,24.7826,26.1365,13195700.0],["2021-03-29",26.0787,26.3676,25.5999,25.6494,9661500.0],["2021-03-30",25.5916,26.1365,25.5586,26.0539,7219500.0],["2021-03-31",26.087,26.5162,26.087,26.2108,8919000.0],["2021-04-01",26.4832,26.5327,26.0952,26.4584,7866900.0],["2021-04-05",26.6813,26.929,26.2108,26.7969,6915200.0],["2021-04-06",26.6896,26.8877,26.4584,26.6566,8973300.0],["2021-04-07",26.5823,26.9703,26.541,26.6483,6836800.0],["2021-04-08",26.8464,26.9868,26.4502,26.7309,7066500.0],["2021-04-09",26.7309,27.2345,26.6979,27.2262,6635300.0],["2021-04-12",27.2262,27.3913,26.8795,27.0281,7861600.0],["2021-04-13",27.0528,27.317,26.6979,27.2757,9579700.0],["2021-04-14",27.2014,27.7463,27.1684,27.4078,7798500.0],["2021-04-15",27.6472,27.9196,27.4821,27.7545,7402600.0],["2021-04-16",27.9362,28.2911,27.8949,28.0517,7281600.0],["2021-04-19",27.9031,28.1013,27.738,27.8206,7808600.0],["2021-04-20",27.9527,28.093,27.4491,27.5482,8219500.0],["2021-04-21",27.4656,28.0765,27.4078,27.9857,6392100.0],["2021-04-22",28.0848,28.3159,27.8536,27.8784,7579700.0],["2021-04-23",27.9609,28.5718,27.8536,28.415,6192800.0],["2021-04-26",28.481,28.77,28.2664,28.3407,5311400.0],["2021-04-27",28.3819,28.6461,28.2994,28.4232,6578900.0],["2021-04-28",28.4232,28.4728,28.126,28.3324,6245600.0],["2021-04-29",28.5801,28.7865,28.2416,28.6461,7533400.0],["2021-04-30",28.5388,28.5718,27.9939,28.1591,8807800.0],["2021-05-03",28.3407,28.5966,28.1591,28.4645,6234900.0],["2021-05-04",28.2746,28.3819,27.7628,28.0352,8884100.0],["2021-05-05",28.2664,28.6379,28.2664,28.4397,5498700.0],["2021-05-06",28.415,28.8938,28.2334,28.8773,5583900.0],["2021-05-07",28.8855,29.3808,28.7369,29.3643,6796400.0],["2021-05-10",29.6285,29.7193,29.0836,29.1002,7745900.0],["2021-05-11",28.4975,28.5636,27.4408,27.7298,11388800.0],["2021-05-12",27.4491,27.5482,26.2273,26.3759,12679900.0],["2021-05-13",26.4172,26.9538,26.3676,26.7391,10282600.0],["2021-05-14",26.962,27.3996,26.6896,27.1767,7289600.0],["2021-05-17",27.0281,27.35,26.7309,27.2757,8442400.0],["2021-05-18",27.3005,27.3005,26.6731,26.6979,7568100.0],["2021-05-19",26.2108,26.3098,25.7732,26.2521,10975200.0],["2021-05-20",26.4007,26.5905,26.0622,26.4502,7495100.0],["2021-05-21",26.6318,26.7804,26.1117,26.1365,8679900.0],["2021-05-24",27.1519,27.1519,26.5162,26.6731,8591600.0],["2021-05-25",26.8299,27.0776,26.2603,26.3016,9366000.0],["2021-05-26",26.3759,26.574,26.2273,26.5575,10337500.0],["2021-05-27",26.7722,26.8464,26.2851,26.4997,24469000.0],["2021-05-28",25.1458,25.2532,23.9983,24.1304,36879400.0],["2021-06-01",24.5349,24.7413,24.2543,24.6505,15438700.0],["2021-06-02",24.6175,24.9147,24.5184,24.5845,11186100.0],["2021-06-03",24.4359,24.8404,24.4111,24.7083,8983200.0],["2021-06-04",24.8074,25.4348,24.8074,25.2862,11233700.0],["2021-06-07",25.4265,25.5008,24.9477,25.2201,9071500.0],["2021-06-08",25.3232,25.4145,24.8579,25.2733,10084900.0],["2021-06-09",25.4229,25.4229,24.8247,24.9659,12472800.0],["2021-06-10",25.2068,25.2982,24.8662,24.8994,7948000.0],["2021-06-11",24.7997,25.0905,24.7997,24.9908,11422000.0],["2021-06-14",24.9576,25.0241,24.2182,24.4176,12610900.0],["2021-06-15",24.4757,24.7,24.4591,24.5837,8406000.0],["2021-06-16",24.3511,24.5588,24.0437,24.1185,12431900.0],["2021-06-17",24.1683,24.3013,23.3624,23.7945,12545500.0],["2021-06-18",23.3707,23.8775,23.2794,23.8194,25007000.0],["2021-06-21",24.0105,24.4923,23.9606,24.268,9318400.0],["2021-06-22",24.2846,24.3179,23.9108,24.2099,8631800.0],["2021-06-23",24.2431,24.5173,24.0603,24.2597,7914000.0],["2021-06-24",24.509,24.5173,24.1849,24.484,6270700.0],["2021-06-25",24.4259,24.8579,24.401,24.6834,17050100.0],["2021-06-28",24.725,24.9493,24.6253,24.7665,6570000.0],["2021-06-29",24.8828,25.1902,24.7499,25.0407,7779100.0],["2021-06-30",25.0324,25.157,24.8247,25.0822,7129200.0],["2021-07-01",25.1404,25.3149,25.0324,25.2152,7606500.0],["2021-07-02",25.3564,25.5973,25.2152,25.5059,6294700.0],["2021-07-06",25.4062,25.4644,24.8579,25.0739,7533400.0],["2021-07-07",25.1653,25.3398,24.9493,25.157,7349900.0],["2021-07-08",24.7084,25.0822,24.4757,24.8579,6996800.0],["2021-07-09",25.1321,25.3149,24.9327,24.9576,10959100.0],["2021-07-12",24.8413,24.8662,23.7862,24.268,14636600.0],["2021-07-13",24.1268,24.1517,23.3957,23.4206,13290500.0],["2021-07-14",23.6366,23.9689,23.5203,23.7529,7022000.0],["2021-07-15",23.5951,23.6698,23.1215,23.3458,10203100.0],["2021-07-16",23.4372,23.5701,22.8141,22.864,7143000.0],["2021-07-19",22.5316,23.0966,22.3572,22.9221,12621200.0],["2021-07-20",23.0467,23.8194,23.0467,23.4372,13161300.0],["2021-07-21",23.6366,23.7945,23.3209,23.6948,11177700.0],["2021-07-22",23.7529,23.7945,23.0301,23.0966,8836700.0],["2021-07-23",23.2378,23.6034,23.188,23.4289,8394700.0],["2021-07-26",23.5535,23.9357,23.5535,23.6615,5687600.0],["2021-07-27",23.3874,23.6034,23.1381,23.5951,9027000.0],["2021-07-28",23.6532,23.8194,23.3957,23.6532,5932900.0],["2021-07-29",23.8194,24.0769,23.7612,23.9108,6496400.0],["2021-07-30",23.6615,24.0769,23.5369,23.9856,6815000.0],["2021-08-02",24.1351,24.4923,24.0271,24.2099,8016500.0],["2021-08-03",24.3428,24.6336,24.1849,24.5339,8118100.0],["2021-08-04",24.3013,24.5754,24.1351,24.1517,6062600.0],["2021-08-05",24.3262,24.3927,24.1102,24.2846,4855100.0],["2021-08-06",24.3179,24.6668,24.2846,24.3594,5730800.0],["2021-08-09",24.3428,24.5588,24.2763,24.3594,5828400.0],["2021-08-10",24.4259,24.8745,24.3926,24.7,7458700.0],["2021-08-11",24.6917,25.2401,24.5754,25.0075,5644800.0],["2021-08-12",25.0407,25.3232,24.9493,25.2567,5329400.0],["2021-08-13",25.0324,25.0573,24.0769,24.1019,11393300.0],["2021-08-16",24.0271,24.5339,23.7862,24.4591,7672800.0],["2021-08-17",24.3262,24.3428,23.6117,23.8277,8946000.0],["2021-08-18",23.4621,23.9274,23.3708,23.4455,8190300.0],["2021-08-19",23.2046,23.3624,22.8889,23.08,9137800.0],["2021-08-20",23.1464,23.5535,23.1298,23.4455,7878800.0],["2021-08-23",23.6283,23.8194,23.4621,23.728,6733600.0],["2021-08-24",23.8111,24.0853,23.6782,24.0105,6974000.0],["2021-08-25",24.0354,24.7084,23.9772,24.4176,11460300.0],["2021-08-26",24.592,24.617,24.0603,24.1766,12504100.0],["2021-08-27",23.0883,24.1766,22.8557,24.0271,23469000.0],["2021-08-30",24.2099,25.1155,24.0769,24.7084,13430400.0],["2021-08-31",24.7914,25.2235,24.6419,24.7084,14276400.0],["2021-09-01",24.6668,24.7582,24.2016,24.2763,11839800.0],["2021-09-02",24.4093,24.7167,24.3262,24.592,8280900.0],["2021-09-03",24.5173,24.9493,24.4674,24.8081,8119600.0],["2021-09-07",24.6692,24.7361,23.9501,23.9584,11345800.0],["2021-09-08",23.8748,23.9333,23.4316,23.5738,9890000.0],["2021-09-09",23.5236,23.8497,23.3145,23.5905,7907700.0],["2021-09-10",23.741,23.8999,23.3981,23.4149,7346300.0],["2021-09-13",23.5905,23.8079,23.5152,23.7326,8211300.0],["2021-09-14",23.8079,23.8079,22.9884,23.0469,6591300.0],["2021-09-15",23.0386,23.4818,22.8964,23.3731,7104500.0],["2021-09-16",23.3814,23.5738,23.2727,23.4483,6107400.0],["2021-09-17",23.2811,23.3731,22.9633,23.1473,13268800.0],["2021-09-20",22.6288,22.8295,22.4197,22.7793,8460700.0],["2021-09-21",22.9884,23.0051,22.3863,22.4365,8719100.0],["2021-09-22",22.7877,23.2225,22.7375,23.072,7844300.0],["2021-09-23",23.2225,23.6072,23.1724,23.3981,6323200.0],["2021-09-24",23.2811,23.5738,23.2476,23.3229,4292900.0],["2021-09-27",23.2894,24.2344,23.2894,24.0086,8797800.0],["2021-09-28",23.9083,24.7027,23.7912,23.8999,11729800.0],["2021-09-29",23.0553,23.4149,22.7208,22.8379,11513300.0],["2021-09-30",23.1138,23.4818,22.7459,22.8797,10304100.0],["2021-10-01",23.0218,23.6323,22.8713,23.4734,7473400.0],["2021-10-04",23.3814,23.8664,23.3731,23.4818,7881600.0],["2021-10-05",23.649,23.833,23.3647,23.6657,6966900.0],["2021-10-06",23.3396,23.5319,22.9048,23.2058,8765000.0],["2021-10-07",23.3814,23.741,23.3396,23.4567,7714800.0],["2021-10-08",23.6657,23.7326,23.256,23.3229,7211700.0],["2021-10-11",23.3898,23.4985,23.072,23.1473,7319100.0],["2021-10-12",23.1473,23.2643,22.1187,22.2023,15261700.0],["2021-10-13",22.1187,22.3027,21.8344,22.1438,12821900.0],["2021-10-14",22.3947,23.0887,22.3194,22.9884,7555300.0],["2021-10-15",23.0971,23.9333,23.0887,23.649,14068400.0],["2021-10-18",23.4901,24.1926,23.4901,23.9166,8972100.0],["2021-10-19",24.0002,24.3097,23.9333,24.134,8696400.0],["2021-10-20",24.2344,24.502,23.833,23.9083,11236500.0],["2021-10-21",24.6274,25.7564,24.5187,25.564,21188500.0],["2021-10-22",25.4888,25.9236,25.3466,25.4804,11161000.0],["2021-10-25",25.7982,25.9069,25.2964,25.6142,7640300.0],["2021-10-26",25.7145,25.7396,25.079,25.2044,8680700.0],["2021-10-27",25.2462,25.3466,24.7947,24.8365,7504800.0],["2021-10-28",25.0288,25.5389,24.9619,25.4637,7023000.0],["2021-10-29",25.3131,25.656,25.171,25.3633,7772500.0],["2021-11-01",25.4386,26.141,25.3884,26.1327,8312500.0],["2021-11-02",26.1327,26.4504,25.7145,25.932,8487500.0],["2021-11-03",25.84,26.2414,25.7145,26.1327,6253200.0],["2021-11-04",26.1661,26.4672,26.0156,26.1996,5267000.0],["2021-11-05",26.417,26.7933,26.3417,26.718,8504100.0],["2021-11-08",26.6762,26.994,26.3585,26.4254,7662000.0],["2021-11-09",26.4086,26.8518,26.3668,26.5675,4536900.0],["2021-11-10",26.5006,26.8769,26.2497,26.3585,6744800.0],["2021-11-11",26.4254,26.8184,26.3752,26.5006,4589900.0],["2021-11-12",26.4839,26.7013,26.2748,26.6093,6016700.0],["2021-11-15",26.693,26.7849,26.1159,26.2163,7091100.0],["2021-11-16",26.2414,26.4923,26.0992,26.0992,5973300.0],["2021-11-17",26.0992,26.1912,25.7982,25.8651,6997200.0],["2021-11-18",26.0072,26.3166,25.6226,26.2665,6979300.0],["2021-11-19",26.3083,26.5842,26.1076,26.2999,7931600.0],["2021-11-22",26.4254,27.2365,26.2748,26.7013,10940100.0],["2021-11-23",26.8017,27.2031,26.6261,26.9187,13042700.0],["2021-11-24",28.4323,30.2804,28.4323,29.6365,34001100.0],["2021-11-26",28.9759,29.4693,28.7668,28.9174,9289800.0],["2021-11-29",29.0763,30.1801,28.9843,30.0463,16670700.0],["2021-11-30",29.7452,30.0714,29.2101,29.5027,20479200.0],["2021-12-01",30.0965,32.0951,29.8289,30.4895,24511000.0],["2021-12-02",30.4811,32.0031,30.3641,31.4763,18331200.0],["2021-12-03",31.6602,32.1871,31.0581,31.401,16219000.0],["2021-12-06",31.6101,31.9613,30.8742,30.8825,12219500.0],["2021-12-07",31.4045,31.7413,31.1351,31.3961,10699300.0],["2021-12-08",31.5393,31.615,30.8489,30.9078,10980600.0],["2021-12-09",30.31,30.7226,30.1501,30.4363,14452800.0],["2021-12-10",30.7057,31.0257,30.2932,30.6721,9650500.0],["2021-12-13",30.5626,30.6468,29.6701,29.7038,10614700.0],["2021-12-14",29.5018,30.2006,29.3249,29.9732,11187100.0],["2021-12-15",30.0911,30.571,29.7543,30.5289,9127000.0],["2021-12-16",30.6131,31.1772,30.4447,30.8994,12380000.0],["2021-12-17",30.731,31.3961,30.7141,30.7899,30029500.0],["2021-12-20",30.3858,30.47,29.9564,30.4195,9298300.0],["2021-12-21",30.7815,31.2025,30.5626,31.1688,9113800.0],["2021-12-22",31.0762,31.4466,30.6973,31.3877,6947900.0],["2021-12-23",31.2698,32.0276,31.253,31.6992,6620900.0],["2021-12-27",31.5982,32.1539,31.5982,32.0781,5805700.0],["2021-12-28",32.1202,32.3139,31.775,31.9518,5220100.0],["2021-12-29",31.8508,32.3391,31.8339,31.9771,4626800.0],["2021-12-30",32.0781,32.1707,31.7329,31.7834,4284700.0],["2021-12-31",31.8171,32.0697,31.6824,31.7161,4878200.0],["2022-01-03",31.7497,32.137,31.6487,32.0107,7054400.0],["2022-01-04",32.3728,33.2484,32.3223,33.0042,9633700.0],["2022-01-05",33.0295,33.3831,32.718,32.7264,10956200.0],["2022-01-06",32.4991,32.8022,32.137,32.5664,7976400.0],["2022-01-07",32.7517,32.8527,32.3307,32.5412,7221100.0],["2022-01-10",32.4907,32.819,31.9771,32.8022,10272400.0],["2022-01-11",32.8274,33.0042,32.5496,32.9958,8085400.0],["2022-01-12",33.1474,33.3831,32.7601,32.8274,9091800.0],["2022-01-13",32.9621,33.1221,32.5412,32.5833,9313900.0],["2022-01-14",32.137,32.4317,31.9602,32.3475,8535700.0],["2022-01-18",32.0023,32.2802,31.6066,31.6824,8175300.0],["2022-01-19",31.8087,32.0192,30.7731,30.8152,7245900.0],["2022-01-20",30.8994,31.354,30.3353,30.4026,9943700.0],["2022-01-21",30.31,30.3942,29.2913,29.3502,10246500.0],["2022-01-24",28.8787,30.0153,28.7524,29.9901,13039500.0],["2022-01-25",29.4344,29.7964,28.2978,29.4512,12091600.0],["2022-01-26",30.049,30.4784,29.3334,29.6617,10823200.0],["2022-01-27",30.31,30.6973,29.4597,29.6449,9649500.0],["2022-01-28",29.628,30.5879,29.3923,30.5626,9466600.0],["2022-01-31",30.4111,30.992,30.2427,30.9246,11087300.0],["2022-02-01",31.0341,31.5561,30.9246,31.5393,10772400.0],["2022-02-02",31.5982,32.1876,31.5982,32.1286,11126400.0],["2022-02-03",31.8845,32.3644,31.7161,31.7582,6767900.0],["2022-02-04",31.5645,31.9855,31.1604,31.6571,7085700.0],["2022-02-07",31.6066,31.775,31.2783,31.5645,7718100.0],["2022-02-08",31.5729,32.0781,31.3625,31.9939,5903300.0],["2022-02-09",32.137,32.4149,31.8255,32.3307,8570300.0],["2022-02-10",31.9939,32.8948,31.9097,32.0865,8800300.0],["2022-02-11",32.0865,32.3307,31.253,31.4298,6820400.0],["2022-02-14",31.3709,31.413,30.3521,30.7394,9510100.0],["2022-02-15",31.0678,31.4888,30.9246,31.4635,8162700.0],["2022-02-16",31.2109,32.036,31.2109,31.9013,6762800.0],["2022-02-17",31.514,31.7834,30.6384,30.6636,7633700.0],["2022-02-18",30.6805,30.9583,30.3016,30.4784,9601600.0],["2022-02-22",30.3521,30.4953,29.1481,29.628,10025700.0],["2022-02-23",29.9059,30.0322,28.9545,29.0808,9701200.0],["2022-02-24",28.0789,29.1145,27.8179,29.0724,12863700.0],["2022-02-25",28.6261,29.2071,27.9778,29.005,13405800.0],["2022-02-28",28.8703,29.1902,28.2304,28.9292,19162900.0],["2022-03-01",28.8029,29.7207,28.382,28.6851,21951600.0],["2022-03-02",29.3334,30.8068,29.2828,30.571,21211300.0],["2022-03-03",30.5879,30.9752,30.3184,30.832,16730100.0],["2022-03-04",30.5794,30.7394,29.9985,30.6047,14369300.0],["2022-03-07",30.3521,30.4616,29.5691,30.0238,17613100.0],["2022-03-08",30.1425,31.0412,29.939,30.2103,23796900.0],["2022-03-09",30.8632,31.0327,30.1764,30.5664,17680800.0],["2022-03-10",30.2696,30.6682,29.7524,30.6512,15985500.0],["2022-03-11",30.7021,31.1599,30.0661,30.7699,13238300.0],["2022-03-14",30.4986,30.9988,28.6163,28.913,19428100.0],["2022-03-15",28.8367,29.8372,28.7095,29.5574,15717100.0],["2022-03-16",29.9051,30.3714,29.4811,30.3629,16783500.0],["2022-03-17",30.0153,30.0407,28.6078,29.2437,20448300.0],["2022-03-18",29.4811,31.8722,28.9639,31.4482,60910300.0],["2022-03-21",31.2871,32.0078,31.1345,31.8298,22773800.0],["2022-03-22",32.1944,32.6692,31.7026,32.4148,17128500.0],["2022-03-23",32.135,32.8981,31.9824,31.9909,15259100.0],["2022-03-24",32.0926,32.8557,32.0417,32.6692,10670700.0],["2022-03-25",32.5674,33.7799,32.5674,33.7799,13385900.0],["2022-03-28",32.525,33.144,31.8722,32.8557,19321400.0],["2022-03-29",33.2118,33.8053,32.7964,33.6782,10244400.0],["2022-03-30",33.6866,34.2293,32.8472,32.932,12195600.0],["2022-03-31",31.3465,31.4482,30.3629,30.7784,27041100.0],["2022-04-01",30.6342,31.0327,29.6676,30.1849,20832400.0],["2022-04-04",30.3375,31.1006,30.2951,31.0667,18454100.0],["2022-04-05",30.7275,31.1599,30.3799,30.524,10609500.0],["2022-04-06",30.1425,30.3036,29.2267,29.5998,17612900.0],["2022-04-07",33.0931,35.162,32.8133,33.9664,94455200.0],["2022-04-08",33.161,34.0597,32.4572,32.754,33288000.0],["2022-04-11",32.5929,33.2542,32.2367,32.3809,15432000.0],["2022-04-12",32.6692,33.5255,32.0078,32.1265,13858500.0],["2022-04-13",31.9824,32.3894,31.9569,32.1689,10026000.0],["2022-04-14",32.1774,32.2961,31.7535,31.7704,9556100.0],["2022-04-18",31.8298,32.7964,31.8213,32.5844,12644600.0],["2022-04-19",32.6183,32.9575,32.4233,32.8048,8618700.0],["2022-04-20",33.0592,33.729,33.0592,33.3899,11075100.0],["2022-04-21",33.2712,33.5001,32.4063,32.4657,9499600.0],["2022-04-22",32.3215,32.3215,31.1599,31.1938,9247400.0],["2022-04-25",31.0327,31.4143,30.7105,31.3719,9913100.0],["2022-04-26",31.1854,31.5839,30.8038,30.8123,10588700.0],["2022-04-27",30.8632,31.5076,30.6003,30.9056,9387700.0],["2022-04-28",31.3465,32.152,31.0497,31.8637,7618600.0],["2022-04-29",31.6771,32.3978,30.9988,31.0582,9967800.0],["2022-05-02",31.0497,31.4313,30.5325,31.4228,9426300.0],["2022-05-03",31.3295,32.3554,31.2702,32.152,7708000.0],["2022-05-04",32.3215,33.5086,31.9146,33.3984,10158100.0],["2022-05-05",33.0083,33.1525,31.8043,32.1435,8273800.0],["2022-05-06",31.6687,31.923,30.7953,31.4482,10110900.0],["2022-05-09",30.6597,31.5584,30.6342,31.3804,9976200.0],["2022-05-10",32.1011,32.8811,31.728,31.8298,14516000.0],["2022-05-11",31.516,31.9909,30.346,30.4053,10103900.0],["2022-05-12",30.1679,30.8377,29.6761,30.3883,11518600.0],["2022-05-13",30.6427,31.3634,30.4986,31.1854,8827600.0],["2022-05-16",31.2786,32.0926,30.8886,31.8043,8442000.0],["2022-05-17",32.542,33.6697,32.3894,33.5934,13583600.0],["2022-05-18",33.0677,33.0846,31.126,31.2447,13234000.0],["2022-05-19",30.8377,31.0582,29.7355,30.2951,13848600.0],["2022-05-20",30.3205,30.3799,28.3619,29.3794,14521600.0],["2022-05-23",29.4811,29.7863,28.9724,29.727,12741000.0],["2022-05-24",29.4811,29.5659,28.735,29.4811,9615200.0],["2022-05-25",29.2776,30.5834,29.1589,30.1594,11468100.0],["2022-05-26",30.2951,31.338,30.117,31.1769,10805200.0],["2022-05-27",32.2198,33.1864,32.2198,32.8557,14840200.0],["2022-05-31",32.8048,33.5001,32.4402,32.932,26899500.0],["2022-06-01",33.7121,34.5854,33.1101,34.2038,19330000.0],["2022-06-02",33.8393,34.0852,33.2457,33.8223,12330500.0],["2022-06-03",33.3644,34.153,33.2966,33.7545,6884600.0],["2022-06-06",33.9749,34.4158,33.3051,33.5086,8041200.0],["2022-06-07",33.1758,33.6792,32.9198,33.5854,6560200.0],["2022-06-08",33.2867,33.2867,32.2969,32.3822,10885400.0],["2022-06-09",32.2884,32.5273,31.2815,31.29,8047700.0],["2022-06-10",30.6245,30.9146,30.0784,30.104,9522500.0],["2022-06-13",29.3531,29.592,28.6704,28.807,12114900.0],["2022-06-14",28.9264,29.1227,28.4657,28.7984,10769300.0],["2022-06-15",29.2336,29.8138,28.9008,29.3616,12683600.0],["2022-06-16",28.7131,28.7302,27.5697,27.911,13398000.0],["2022-06-17",28.0561,28.8496,27.8428,28.6278,20542300.0],["2022-06-21",29.4043,29.7712,29.0715,29.2592,11277200.0],["2022-06-22",28.7387,29.1142,28.5083,28.7899,10701700.0],["2022-06-23",28.935,29.0544,28.5168,28.9008,7334100.0],["2022-06-24",29.2336,30.0869,29.191,30.0613,10532800.0],["2022-06-27",30.2405,30.505,29.993,30.1722,5804500.0],["2022-06-28",30.2149,30.4623,29.1654,29.3872,7226000.0],["2022-06-29",29.3019,29.3275,28.5339,28.679,5989000.0],["2022-06-30",28.1158,28.4998,27.8257,27.9707,10878700.0],["2022-07-01",27.8769,28.0475,26.8615,27.1943,12193600.0],["2022-07-05",26.3751,26.9297,25.6071,26.9127,13971000.0],["2022-07-06",26.9127,27.0492,26.2471,26.597,8306000.0],["2022-07-07",27.0065,27.3052,26.8444,27.1175,7022200.0],["2022-07-08",27.2369,27.6636,26.9297,27.399,6584700.0],["2022-07-11",26.9297,27.1601,26.6908,26.7932,5855500.0],["2022-07-12",26.8359,27.254,26.5031,26.7335,9769200.0],["2022-07-13",26.2471,26.7932,26.0338,26.5031,7313000.0],["2022-07-14",26.0423,26.6908,25.8205,26.6055,7471600.0],["2022-07-15",26.9724,27.0748,26.725,27.0151,7103600.0],["2022-07-18",27.2967,27.6465,26.7676,26.8785,7539600.0],["2022-07-19",27.271,28.0646,27.2455,28.0134,8753800.0],["2022-07-20",28.0731,28.5595,27.7916,28.1073,5546800.0],["2022-07-21",28.0049,28.6022,27.766,28.551,6927700.0],["2022-07-22",28.3291,28.6448,27.5697,27.7062,7558900.0],["2022-07-25",27.8513,27.9281,27.4758,27.8172,4482300.0],["2022-07-26",27.7574,27.8598,27.2028,27.2625,5908200.0],["2022-07-27",27.4673,28.0134,27.1772,27.8342,6991000.0],["2022-07-28",27.8769,28.3462,27.5612,28.0646,4713500.0],["2022-07-29",28.1585,28.5169,27.7404,28.4913,8459200.0],["2022-08-01",28.2011,28.8667,28.167,28.7302,6400700.0],["2022-08-02",28.423,28.423,27.6806,27.9366,5776100.0],["2022-08-03",28.2609,28.3889,27.5612,28.1243,7073900.0],["2022-08-04",28.0561,28.3974,27.8257,28.3803,6559800.0],["2022-08-05",27.9537,29.0032,27.9196,28.6534,6523900.0],["2022-08-08",28.8411,29.0544,28.4571,28.5425,5651500.0],["2022-08-09",28.3121,28.3633,27.3478,27.7233,9175500.0],["2022-08-10",28.2523,29.3019,28.2011,28.9947,7426900.0],["2022-08-11",28.8667,29.6773,28.8667,29.1995,7084000.0],["2022-08-12",29.3616,29.592,29.0544,29.5664,5489200.0],["2022-08-15",29.3275,29.6432,29.1312,29.3531,4525700.0],["2022-08-16",29.2677,29.72,29.208,29.4384,6605500.0],["2022-08-17",29.336,29.5835,29.0288,29.2763,7033700.0],["2022-08-18",29.5493,30.1381,29.2507,30.0613,5989700.0],["2022-08-19",29.4811,29.5493,28.7216,29.208,9640400.0],["2022-08-22",28.7728,28.8496,28.4059,28.5083,6436900.0],["2022-08-23",28.4998,28.9947,28.4486,28.4998,5810000.0],["2022-08-24",28.3291,28.551,28.0902,28.3462,6467400.0],["2022-08-25",28.6022,29.4555,28.5595,29.4128,7450900.0],["2022-08-26",28.5083,28.6534,26.7676,26.7847,14112800.0],["2022-08-29",26.4946,27.2967,26.4775,26.9041,10606600.0],["2022-08-30",27.1089,27.1516,26.4092,26.5372,15527100.0],["2022-08-31",25.172,25.7863,24.4637,24.4979,28214900.0],["2022-09-01",24.1139,24.3272,23.5166,24.0371,16713500.0],["2022-09-02",24.3869,24.4637,23.491,23.5849,12380500.0],["2022-09-06",23.5593,23.8238,23.1667,23.3203,13430700.0],["2022-09-07",23.2179,23.5507,22.9278,23.4398,10039400.0],["2022-09-08",23.2179,23.5678,22.9876,23.4654,11824700.0],["2022-09-09",23.6531,24.1992,23.636,24.1139,8965600.0],["2022-09-12",24.276,24.66,24.2419,24.3272,9386100.0],["2022-09-13",23.5783,23.8451,23.079,23.2081,10378100.0],["2022-09-14",23.3028,23.5094,23.0101,23.277,9079200.0],["2022-09-15",23.1307,23.5955,22.9154,23.1909,11525200.0],["2022-09-16",23.0273,23.5611,22.8294,23.4405,39538500.0],["2022-09-19",23.2253,23.518,22.8896,23.1995,9768600.0],["2022-09-20",22.838,22.9154,22.4592,22.7691,9853600.0],["2022-09-21",22.9154,23.1909,22.3817,22.3817,8884100.0],["2022-09-22",22.3473,22.5797,22.1149,22.1321,8775900.0],["2022-09-23",21.7705,21.9255,21.452,21.8222,8647100.0],["2022-09-26",21.5811,21.9513,21.3573,21.4865,8872700.0],["2022-09-27",21.848,22.0116,21.3832,21.5037,5951200.0],["2022-09-28",21.4262,22.1149,21.4004,22.046,7576100.0],["2022-09-29",21.6586,21.6586,21.2971,21.5553,8265600.0],["2022-09-30",21.5295,22.1063,21.409,21.452,8858500.0],["2022-10-03",21.8136,22.4764,21.5984,22.287,8922800.0],["2022-10-04",22.7088,23.122,22.64,22.9327,8844900.0],["2022-10-05",22.5281,23.1995,22.485,23.0532,7457100.0],["2022-10-06",22.881,23.277,22.7691,22.7949,8415900.0],["2022-10-07",22.1837,22.2526,21.4348,21.5553,10318200.0],["2022-10-10",21.7619,21.9169,21.1766,21.5123,6557500.0],["2022-10-11",21.5295,21.805,21.1766,21.3315,7287300.0],["2022-10-12",21.4004,21.5381,21.1938,21.254,7896900.0],["2022-10-13",20.8236,22.6658,20.7289,22.3989,11791900.0],["2022-10-14",22.4764,22.683,21.8652,21.8997,10700700.0],["2022-10-17",22.2698,22.64,21.8652,22.1149,8841600.0],["2022-10-18",22.6658,22.8121,21.7017,21.9943,7501500.0],["2022-10-19",21.7447,22.1665,21.7361,21.9427,6055000.0],["2022-10-20",22.0632,22.6744,21.9427,22.0116,5830500.0],["2022-10-21",22.1407,23.1048,22.0116,23.0618,7894300.0],["2022-10-24",23.2426,23.4578,23.0187,23.2942,5640300.0],["2022-10-25",23.1651,23.7591,23.1134,23.7418,7136800.0],["2022-10-26",23.3545,24.1981,23.277,23.6558,6935800.0],["2022-10-27",23.8968,24.0259,23.3373,23.4319,6395800.0],["2022-10-28",23.4836,24.2067,23.4836,24.1464,8033300.0],["2022-10-31",23.9226,24.0087,23.6988,23.7763,5403100.0],["2022-11-01",24.0518,24.1637,23.5611,23.9743,5113000.0],["2022-11-02",23.914,24.1637,23.2253,23.2253,5789600.0],["2022-11-03",22.9843,23.1651,22.5539,22.9499,5423500.0],["2022-11-04",23.5611,24.3703,23.4319,24.353,13497700.0],["2022-11-07",24.4047,24.8954,24.3358,24.749,8825700.0],["2022-11-08",24.9642,25.2827,24.6974,24.8351,8721300.0],["2022-11-09",24.5338,24.6715,23.8624,23.9312,7574400.0],["2022-11-10",24.9212,25.2225,24.6457,25.2225,11861500.0],["2022-11-11",25.2397,26.419,25.2139,26.2985,11423100.0],["2022-11-14",25.9714,26.6084,25.8939,26.1952,8178800.0],["2022-11-15",26.5998,26.7634,26.1177,26.3071,8492800.0],["2022-11-16",25.9972,26.0575,24.9556,25.2139,9147500.0],["2022-11-17",24.8437,25.3602,24.3703,25.3344,9984400.0],["2022-11-18",25.0073,25.4979,24.8695,25.3774,9218000.0],["2022-11-21",25.102,25.2225,24.6888,25.102,10697100.0],["2022-11-22",25.1622,25.3258,24.6543,25.2913,15114900.0],["2022-11-23",25.0675,25.9714,24.3703,25.7476,17741200.0],["2022-11-25",25.6529,26.4621,25.5754,25.9542,5959300.0],["2022-11-28",25.6099,25.6443,25.0675,25.145,6676500.0],["2022-11-29",25.2655,25.4893,24.8179,24.8609,7753000.0],["2022-11-30",24.9642,25.8767,24.7232,25.8595,10286900.0],["2022-12-01",25.9198,26.0231,25.6357,25.7045,5757300.0],["2022-12-02",25.343,25.6529,25.1794,25.5152,5259500.0],["2022-12-05",25.3172,25.4979,25.0761,25.145,4936300.0],["2022-12-06",25.1106,25.188,24.2153,24.3703,6393900.0],["2022-12-07",24.1034,24.3186,23.7849,23.9571,7108300.0],["2022-12-08",24.112,24.8007,24.0259,24.5166,6993000.0],["2022-12-09",24.4391,24.7318,24.2756,24.2842,5431800.0],["2022-12-12",24.2583,24.9987,24.1637,24.9814,7439200.0],["2022-12-13",25.6443,25.8267,24.9406,25.0796,7512800.0],["2022-12-14",24.8364,25.236,24.4281,24.6366,6799400.0],["2022-12-15",24.0719,24.2109,23.1945,23.3161,10422200.0],["2022-12-16",23.1337,23.3509,22.9426,23.2119,17947100.0],["2022-12-19",23.2466,23.403,22.8297,23.0729,5210300.0],["2022-12-20",23.0208,23.2901,22.8992,23.1163,5336000.0],["2022-12-21",23.264,23.4551,23.1511,23.1858,4856400.0],["2022-12-22",22.8123,23.1685,22.6646,23.1598,5460700.0],["2022-12-23",23.1598,23.2814,22.8992,23.2466,4084900.0],["2022-12-27",23.2553,23.6028,23.1163,23.5159,5324900.0],["2022-12-28",23.5159,23.6549,22.9513,23.0555,5358400.0],["2022-12-29",23.3335,23.7157,23.3248,23.4899,4703300.0],["2022-12-30",23.2206,23.3596,23.0381,23.3422,4245300.0],["2023-01-03",23.4551,23.6723,23.0903,23.238,6467300.0],["2023-01-04",23.681,24.0545,23.3943,23.6462,5823800.0],["2023-01-05",23.4899,23.82,23.3335,23.6376,4778600.0],["2023-01-06",23.9069,24.819,23.7331,24.6366,5501700.0],["2023-01-09",24.8711,25.3489,24.7408,24.8798,5792000.0],["2023-01-10",24.8624,25.2794,24.7756,25.2707,4372700.0],["2023-01-11",25.2447,25.2707,24.7929,25.0449,6013700.0],["2023-01-12",25.123,25.1578,24.6887,24.8016,6110900.0],["2023-01-13",24.5844,24.5931,23.9937,24.2456,7330000.0],["2023-01-17",24.2022,24.2457,23.7244,23.9677,6452100.0],["2023-01-18",24.0285,24.3499,23.8547,23.9155,5376200.0],["2023-01-19",23.6636,23.7244,23.2466,23.4204,5431000.0],["2023-01-20",23.4725,24.2717,23.3509,24.2456,6692400.0],["2023-01-23",24.3673,25.0101,24.3673,24.8451,4780900.0],["2023-01-24",24.7582,24.8537,24.5584,24.6713,4295800.0],["2023-01-25",24.3238,25.0536,24.237,24.9232,4646300.0],["2023-01-26",25.1752,25.2012,24.68,25.2012,4220400.0],["2023-01-27",24.9319,25.6616,24.8711,25.3923,6954500.0],["2023-01-30",25.1057,25.3055,25.0014,25.0362,4727800.0],["2023-01-31",24.9841,25.3142,24.8451,25.3142,5884100.0],["2023-02-01",25.2273,26.0004,25.1057,25.9483,5698700.0],["2023-02-02",26.1394,26.9473,26.0613,26.7475,6461300.0],["2023-02-03",26.374,26.8518,26.3479,26.5043,4339300.0],["2023-02-06",26.2524,26.3392,25.6616,25.8615,5145600.0],["2023-02-07",25.7659,26.1134,25.4879,26.0613,5472200.0],["2023-02-08",25.8788,26.0439,25.6964,25.7225,4341900.0],["2023-02-09",26.0613,26.1916,25.5661,25.7659,3726400.0],["2023-02-10",25.6356,26.2524,25.6356,26.0352,4136700.0],["2023-02-13",25.9396,26.3653,25.8875,26.3566,4280900.0],["2023-02-14",26.3479,26.4522,26.0786,26.4087,5647800.0],["2023-02-15",26.1221,26.539,26.1047,26.5217,4269600.0],["2023-02-16",26.2524,26.5564,26.1481,26.2958,3514200.0],["2023-02-17",26.1308,26.2697,25.8354,26.2002,5758100.0],["2023-02-21",25.7398,25.8267,25.1665,25.1925,5779500.0],["2023-02-22",25.2186,25.5313,25.123,25.262,5496800.0],["2023-02-23",25.6269,25.7833,25.1578,25.6703,5786800.0],["2023-02-24",25.2794,25.5227,25.1404,25.3837,6133700.0],["2023-02-27",25.6877,25.7398,25.401,25.5313,7270500.0],["2023-02-28",25.5053,26.2871,25.3837,25.6443,15390900.0],["2023-03-01",26.0265,26.0352,24.9493,25.0709,10330600.0],["2023-03-02",24.9146,25.097,24.4541,25.0275,7299000.0],["2023-03-03",25.0622,25.1839,24.819,24.8538,6968200.0],["2023-03-06",25.0796,25.2707,24.7582,24.819,7506400.0],["2023-03-07",24.8129,24.8567,24.0939,24.2517,8361200.0],["2023-03-08",24.3745,24.7953,24.1991,24.7866,5565000.0],["2023-03-09",24.8129,25.0058,24.4358,24.4534,6341700.0],["2023-03-10",24.4008,24.4095,23.7169,24.0676,6869100.0],["2023-03-13",23.7695,24.1991,23.6117,23.9712,7435200.0],["2023-03-14",24.4358,24.7953,24.1816,24.3832,6083100.0],["2023-03-15",23.901,24.5674,23.8922,24.5148,8857800.0],["2023-03-16",24.1991,24.9005,24.1202,24.8216,8315400.0],["2023-03-17",24.769,24.9181,24.3745,24.5849,23967300.0],["2023-03-20",24.7077,25.1285,24.5849,24.7164,7153100.0],["2023-03-21",25.0145,25.2425,24.8041,25.0847,6421100.0],["2023-03-22",25.0759,25.1285,24.4008,24.4183,5558000.0],["2023-03-23",24.4358,24.7339,24.0939,24.3043,5651300.0],["2023-03-24",24.164,24.3394,23.8835,24.3043,5796400.0],["2023-03-27",24.5235,24.6287,24.3306,24.4534,4041700.0],["2023-03-28",24.3482,24.3745,24.0413,24.2254,4300700.0],["2023-03-29",24.5937,24.8479,24.5235,24.8216,4755500.0],["2023-03-30",25.1022,25.3828,25.0233,25.3389,4913800.0],["2023-03-31",25.3828,25.7686,25.3828,25.7335,7653500.0],["2023-04-03",25.7247,26.2771,25.6633,26.2069,6518900.0],["2023-04-04",26.2508,26.3735,25.7773,25.9088,5134900.0],["2023-04-05",25.7422,26.0491,25.5932,25.7861,5529800.0],["2023-04-06",25.7247,25.8913,25.5844,25.6809,3968200.0],["2023-04-10",25.5757,26.0842,25.5318,26.0754,5937900.0],["2023-04-11",26.3034,26.5664,26.1631,26.2508,4717500.0],["2023-04-12",26.4349,26.4349,25.9264,26.0053,6313600.0],["2023-04-13",26.0842,26.3297,25.7949,26.2157,4606900.0],["2023-04-14",26.1894,26.8558,26.0228,26.1456,6511200.0],["2023-04-17",26.9171,27.2941,26.7155,27.1188,9530500.0],["2023-04-18",27.2591,27.5923,27.1802,27.3731,7040300.0],["2023-04-19",26.7681,26.9697,26.3209,26.4875,6095500.0],["2023-04-20",26.1193,26.356,25.8825,25.979,5300000.0],["2023-04-21",25.9351,26.0316,25.5669,25.8475,4776700.0],["2023-04-24",25.8124,26.0579,25.6458,25.8387,4656800.0],["2023-04-25",25.6896,25.9614,25.5932,25.6546,5337100.0],["2023-04-26",25.4968,25.6107,25.1811,25.3915,5694600.0],["2023-04-27",25.4354,26.0667,25.4354,26.0579,6091500.0],["2023-04-28",26.1193,26.3648,25.8738,26.0491,6710500.0],["2023-05-01",26.1806,26.5138,26.1368,26.2683,4738000.0],["2023-05-02",26.6278,26.7242,25.8825,26.4086,6896000.0],["2023-05-03",26.4875,26.7155,26.1806,26.1806,5708500.0],["2023-05-04",25.9877,26.093,25.6633,25.7773,4771700.0],["2023-05-05",26.0842,26.4963,26.0053,26.4174,4592200.0],["2023-05-08",26.5226,26.6015,26.2508,26.47,4672500.0],["2023-05-09",26.3735,26.6541,26.3034,26.5577,5547100.0],["2023-05-10",26.8295,26.8996,25.865,26.1806,5733100.0],["2023-05-11",26.0228,26.1105,25.5757,25.7686,5564500.0],["2023-05-12",25.7335,25.7335,25.0145,25.3389,7327900.0],["2023-05-15",25.3126,25.9439,25.2512,25.9264,5953600.0],["2023-05-16",26.014,26.3122,25.8913,26.0053,6263100.0],["2023-05-17",26.3034,26.6804,26.093,26.5401,5741700.0],["2023-05-18",26.5226,26.9785,26.3911,26.9522,4764000.0],["2023-05-19",27.1451,27.1626,26.6979,26.7769,5223800.0],["2023-05-22",26.733,27.0048,26.5577,26.9259,5832300.0],["2023-05-23",26.733,27.0311,26.6629,26.7944,5110700.0],["2023-05-24",26.6716,26.6716,26.1543,26.3034,5980100.0],["2023-05-25",26.7593,27.1451,26.6015,27.0925,7596700.0],["2023-05-26",27.1802,27.5309,27.0662,27.4432,8371200.0],["2023-05-30",27.7238,27.8027,27.0574,27.1188,10566800.0],["2023-05-31",26.1017,26.5401,25.1899,25.4792,30735500.0],["2023-06-01",25.6633,26.2595,25.26,25.7949,15653100.0],["2023-06-02",25.8825,26.996,25.8825,26.7856,10255700.0],["2023-06-05",26.7067,26.7067,25.6546,25.6809,9679700.0],["2023-06-06",25.5318,26.2245,25.4792,25.9965,6805700.0],["2023-06-07",25.9614,26.3472,25.8562,26.242,7268200.0],["2023-06-08",26.3297,26.4787,25.9176,26.3385,5075000.0],["2023-06-09",26.505,26.6979,26.0754,26.128,6441100.0],["2023-06-12",26.2595,26.7768,26.2069,26.6892,8826900.0],["2023-06-13",26.8333,27.3728,26.8333,27.3198,8964000.0],["2023-06-14",27.3374,27.5143,27.2048,27.3728,14345400.0],["2023-06-15",27.3728,27.7531,27.249,27.5055,11344700.0],["2023-06-16",27.6028,27.6558,27.2136,27.417,13963100.0],["2023-06-20",27.249,27.3109,26.6211,26.6741,11900700.0],["2023-06-21",26.5238,26.6388,26.2231,26.4,10344900.0],["2023-06-22",26.3469,26.5061,25.9931,26.3557,7169200.0],["2023-06-23",26.055,26.3292,25.9312,26.1877,14813900.0],["2023-06-26",26.3381,26.4619,26.2673,26.3292,4905500.0],["2023-06-27",26.3557,26.4973,26.1258,26.3911,6004300.0],["2023-06-28",26.2585,26.4973,26.1523,26.4796,5646900.0],["2023-06-29",26.5326,26.9306,26.4796,26.8156,7262900.0],["2023-06-30",26.9748,27.2225,26.9218,27.1606,8796900.0],["2023-07-03",27.1517,27.3021,27.0367,27.1959,3743100.0],["2023-07-05",26.9925,27.1606,26.8952,27.134,5289000.0],["2023-07-06",26.8068,27.3375,26.7449,27.3286,6384500.0],["2023-07-07",27.4082,27.7797,27.3728,27.532,7796100.0],["2023-07-10",27.532,27.8946,27.4436,27.8946,5394600.0],["2023-07-11",28.7171,29.8404,28.5579,29.5839,13731000.0],["2023-07-12",29.8757,29.9819,29.0886,29.0974,7828300.0],["2023-07-13",29.2655,29.7077,29.2655,29.6812,4335500.0],["2023-07-14",29.5397,29.5485,28.9206,29.0002,4676500.0],["2023-07-17",28.894,29.1328,28.7348,29.0267,3861700.0],["2023-07-18",29.0002,29.0974,28.7083,28.9913,5029400.0],["2023-07-19",29.2301,29.407,29.1151,29.124,4690400.0],["2023-07-20",28.9736,29.0355,28.5137,28.7967,5111100.0],["2023-07-21",28.8587,28.9294,28.5049,28.5137,3482300.0],["2023-07-24",28.6287,28.9206,28.5137,28.6818,3661700.0],["2023-07-25",28.7967,29.4247,28.7614,29.2743,4693800.0],["2023-07-26",29.0974,29.3893,29.0621,29.2213,4722700.0],["2023-07-27",29.5308,29.6281,29.0002,29.0798,3881700.0],["2023-07-28",29.3539,29.3982,28.7967,28.8587,3753000.0],["2023-07-31",28.9559,29.1947,28.894,29.0355,3739500.0],["2023-08-01",28.8056,29.2301,28.7879,29.1417,3945200.0],["2023-08-02",28.894,29.0621,28.7171,28.7437,5172700.0],["2023-08-03",28.5491,29.0886,28.4341,28.9206,4149900.0],["2023-08-04",28.9648,29.0798,28.6641,28.6818,3685900.0],["2023-08-07",28.8763,29.2124,28.841,28.9648,4017400.0],["2023-08-08",28.9117,29.2743,28.6729,29.2478,5331700.0],["2023-08-09",29.1682,29.3009,28.9559,29.0179,4712000.0],["2023-08-10",29.239,29.3982,28.9294,29.1594,4483700.0],["2023-08-11",29.0621,29.3893,28.9648,28.9825,4356900.0],["2023-08-14",28.9559,28.9648,28.2484,28.3634,8870700.0],["2023-08-15",28.1423,28.4253,28.0538,28.16,5895700.0],["2023-08-16",28.0538,28.1423,27.6116,27.6824,4525500.0],["2023-08-17",27.7708,27.8327,27.3021,27.3817,6148700.0],["2023-08-18",27.2667,27.6116,27.1252,27.4701,4850400.0],["2023-08-21",27.479,27.7266,27.4524,27.6735,3214500.0],["2023-08-22",27.8062,27.8858,27.1252,27.4347,5082000.0],["2023-08-23",27.6116,27.7443,27.3286,27.5497,5059000.0],["2023-08-24",27.6647,27.7443,27.1694,27.1959,5164800.0],["2023-08-25",27.4878,27.4878,26.851,27.2755,5027000.0],["2023-08-28",27.364,27.8504,27.3463,27.7089,4288100.0],["2023-08-29",27.7354,28.1777,27.647,27.7443,9726000.0],["2023-08-30",25.6659,25.9666,24.6311,25.9047,22465500.0],["2023-08-31",25.9135,26.3734,25.7986,26.2761,9962600.0],["2023-09-01",26.4884,27.1252,26.3911,26.8599,9619800.0],["2023-09-05",26.683,26.8687,26.4265,26.6564,8392200.0],["2023-09-06",26.4973,26.8068,26.3911,26.6476,6534700.0],["2023-09-07",26.3469,26.5503,25.8693,25.9312,9542400.0],["2023-09-08",26.002,26.3292,25.9401,26.0462,5942500.0],["2023-09-11",26.2673,26.453,26.117,26.1435,7198700.0],["2023-09-12",25.9945,26.2889,25.8071,25.8249,8773500.0],["2023-09-13",25.8071,25.9498,25.2716,25.2806,12336500.0],["2023-09-14",23.9866,24.879,23.9153,24.8255,16424100.0],["2023-09-15",24.879,24.879,24.183,24.3971,14900400.0],["2023-09-18",24.3257,24.5221,24.2008,24.3793,10290100.0],["2023-09-19",24.4061,24.6827,24.3525,24.6024,8444700.0],["2023-09-20",24.7184,24.7541,24.1384,24.1473,8056000.0],["2023-09-21",24.1473,24.3079,23.8974,23.9153,7151700.0],["2023-09-22",24.0223,24.1473,23.8706,23.8885,7017200.0],["2023-09-25",23.362,24.0223,23.2906,23.4691,9512100.0],["2023-09-26",23.3085,23.3888,22.9337,22.9515,8797100.0],["2023-09-27",23.0675,23.1835,22.8177,22.8801,6670800.0],["2023-09-28",22.5767,23.0497,22.5053,22.8177,8527600.0],["2023-09-29",22.9694,23.3531,22.9069,22.9337,12472500.0],["2023-10-02",22.8801,23.2371,22.8087,22.9069,8547400.0],["2023-10-03",23.3263,23.7457,23.2281,23.3174,14637300.0],["2023-10-04",23.3977,23.3977,23.0497,23.2371,8431300.0],["2023-10-05",23.0764,23.5405,23.0764,23.4066,11943900.0],["2023-10-06",23.2817,23.362,22.9694,23.1121,8406200.0],["2023-10-09",23.0764,23.4066,22.8355,23.2728,7324000.0],["2023-10-10",23.4512,23.7368,23.3888,23.5851,9998600.0],["2023-10-11",23.7368,24.1383,23.6208,23.942,11313900.0],["2023-10-12",23.942,23.9866,23.7189,23.8706,7050300.0],["2023-10-13",23.8439,23.9063,23.5583,23.6475,6098000.0],["2023-10-16",23.826,24.0937,23.7814,23.9866,6655300.0],["2023-10-17",23.8349,24.3079,23.7993,24.183,7043500.0],["2023-10-18",23.9866,24.3079,23.9331,24.1294,9127000.0],["2023-10-19",24.0937,24.183,23.5137,23.6029,7085300.0],["2023-10-20",23.6119,23.6922,23.2014,23.2103,6037100.0],["2023-10-23",23.1478,23.3888,22.9247,23.0943,4582700.0],["2023-10-24",23.2638,23.4245,23.1389,23.3441,6426700.0],["2023-10-25",23.2014,23.4334,23.1121,23.2281,4249700.0],["2023-10-26",23.2014,23.5137,23.0854,23.3531,9205800.0],["2023-10-27",23.4334,23.4602,22.9069,23.0586,5463900.0],["2023-10-30",23.2014,23.4958,23.1121,23.3441,5454700.0],["2023-10-31",23.2103,23.5583,23.1657,23.4959,8402700.0],["2023-11-01",23.5672,23.7279,23.3977,23.6297,5966500.0],["2023-11-02",23.951,24.0937,23.7993,23.951,5276000.0],["2023-11-03",24.0848,24.5756,24.058,24.4685,4662700.0],["2023-11-06",24.5399,24.6024,24.3168,24.3882,5944300.0],["2023-11-07",24.4774,24.7005,24.299,24.3882,6699300.0],["2023-11-08",24.4239,24.5221,24.174,24.2811,5493400.0],["2023-11-09",24.3704,24.4328,24.1027,24.1116,6569400.0],["2023-11-10",24.2454,24.647,24.1205,24.647,10387200.0],["2023-11-13",24.7719,24.9772,24.647,24.7898,8606000.0],["2023-11-14",25.2003,25.4501,25.1289,25.236,7056100.0],["2023-11-15",25.2449,25.7535,25.2181,25.4055,8460900.0],["2023-11-16",25.4055,25.5126,24.9236,25.1735,8823200.0],["2023-11-17",25.2984,25.3341,25.0753,25.2627,7957400.0],["2023-11-20",25.0575,25.2092,24.8612,24.9772,8484000.0],["2023-11-21",25.0396,25.0843,24.6827,24.8701,12903100.0],["2023-11-22",25.3966,26.1372,24.8879,25.5751,15778600.0],["2023-11-24",25.468,25.7268,25.3787,25.5572,4762100.0],["2023-11-27",25.352,25.584,25.2181,25.4501,7704900.0],["2023-11-28",25.3787,25.5929,25.2716,25.5572,5762100.0],["2023-11-29",25.7892,26.1551,25.7535,25.9409,7267100.0],["2023-11-30",26.164,26.2175,25.8963,26.1819,12883100.0],["2023-12-01",25.9766,26.396,25.4769,26.3246,9599700.0],["2023-12-04",26.0926,26.2979,25.8249,25.9141,6105400.0],["2023-12-05",25.8071,26.0212,25.7,25.7535,13911900.0],["2023-12-06",25.9588,26.0034,25.3877,25.4233,5372400.0],["2023-12-07",25.6197,26.3425,25.6197,26.2443,13674100.0],["2023-12-08",26.2354,26.4049,26.1551,26.2889,7563300.0],["2023-12-11",26.6816,27.2705,26.5923,27.101,14358800.0],["2023-12-12",27.2145,27.4486,27.1514,27.2235,8909000.0],["2023-12-13",27.2235,27.3225,26.8182,27.1514,10303400.0],["2023-12-14",27.4396,28.07,27.4396,27.8538,12597100.0],["2023-12-15",27.8538,27.8719,27.3225,27.7188,28405300.0],["2023-12-18",27.6287,27.7458,27.2505,27.2505,15426400.0],["2023-12-19",27.4306,27.6287,27.2145,27.2685,7827000.0],["2023-12-20",27.1694,27.3495,26.8272,26.8272,8750400.0],["2023-12-21",27.0884,27.2145,26.9353,27.1424,6529200.0],["2023-12-22",27.2145,27.4486,27.0794,27.1784,4476800.0],["2023-12-26",27.1424,27.5116,27.0704,27.3856,4853600.0],["2023-12-27",27.3766,27.4846,27.2055,27.2325,5127900.0],["2023-12-28",27.1514,27.2325,26.9713,27.1784,5704900.0],["2023-12-29",27.1694,27.3135,27.0343,27.0974,5201800.0],["2024-01-02",26.8542,27.0794,26.7102,26.8632,8773700.0],["2024-01-03",26.7101,27.1064,26.5481,26.9263,8026400.0],["2024-01-04",26.8542,27.1334,26.7011,26.7282,7727300.0],["2024-01-05",26.6561,27.2145,26.6021,26.9713,6926100.0],["2024-01-08",27.1424,27.9979,27.0884,27.9169,11378000.0],["2024-01-09",27.6467,27.7548,27.1424,27.1604,8504500.0],["2024-01-10",27.1604,27.3856,27.1064,27.3225,8686400.0],["2024-01-11",27.4306,27.5567,26.8542,27.0163,8835600.0],["2024-01-12",27.0524,27.1784,26.7552,26.8452,6883600.0],["2024-01-16",26.5661,26.6201,26.1248,26.1968,6694900.0],["2024-01-17",25.9447,26.0437,25.6205,25.8006,8072300.0],["2024-01-18",26.0347,26.0347,25.6205,25.8006,8246700.0],["2024-01-19",25.8816,26.422,25.5755,26.2239,9815600.0],["2024-01-22",26.386,26.6201,26.2419,26.2779,8926200.0],["2024-01-23",26.2689,26.7101,26.2239,26.6291,7559800.0],["2024-01-24",26.8092,26.9443,26.6021,26.6201,6920100.0],["2024-01-25",26.7102,27.0253,26.5661,26.7552,8338200.0],["2024-01-26",26.6921,27.1604,26.6921,27.0163,9326000.0],["2024-01-29",27.0163,27.0253,26.2419,26.3319,8002600.0],["2024-01-30",26.2959,26.431,26.1968,26.2509,6618100.0],["2024-01-31",26.0618,26.2599,25.8366,25.8546,10409600.0],["2024-02-01",25.8096,26.0618,25.5575,26.0618,11987700.0],["2024-02-02",25.9087,25.9537,25.6205,25.8276,7193000.0],["2024-02-05",25.7286,25.7466,25.3683,25.5124,10526200.0],["2024-02-06",25.5304,25.7105,25.3503,25.4764,7926000.0],["2024-02-07",25.4404,25.4404,25.0892,25.1702,7358000.0],["2024-02-08",25.2152,25.4854,25.1522,25.4764,4639200.0],["2024-02-09",25.4674,25.6835,25.3864,25.5935,4852200.0],["2024-02-12",25.5935,25.9357,25.5665,25.8366,4896400.0],["2024-02-13",25.5034,25.5755,25.1162,25.3413,6505900.0],["2024-02-14",26.1248,26.1878,25.5214,25.7376,6547400.0],["2024-02-15",25.7376,26.1968,25.7376,26.1428,7071800.0],["2024-02-16",26.1068,26.2058,25.6925,25.7376,5681500.0],["2024-02-20",25.5575,25.8907,25.5214,25.7826,5677700.0],["2024-02-21",25.7015,25.8006,25.4494,25.6025,7580000.0],["2024-02-22",25.6565,26.2058,25.6565,26.0708,6276200.0],["2024-02-23",26.2329,26.413,26.1068,26.3589,5547400.0],["2024-02-26",26.395,26.5571,25.9177,25.9357,9431100.0],["2024-02-27",26.0798,26.0978,25.8096,25.9627,6683700.0],["2024-02-28",25.8636,26.1968,25.8276,25.8636,10811300.0],["2024-02-29",25.0892,26.1788,24.9091,25.5124,22925500.0],["2024-03-01",26.1158,26.6831,26.0167,26.485,13986500.0],["2024-03-04",26.431,26.6561,26.1068,26.1698,10322000.0],["2024-03-05",26.0978,26.521,25.9987,26.2329,10274400.0],["2024-03-06",26.5481,27.4666,26.485,27.2235,14188000.0],["2024-03-07",27.3405,27.8719,27.1514,27.5206,14006800.0],["2024-03-08",27.6827,27.9619,27.5116,27.6827,11435700.0],["2024-03-11",27.5657,27.8538,27.3675,27.7908,7029000.0],["2024-03-12",27.8144,27.978,27.4328,27.7145,13376800.0],["2024-03-13",27.7145,28.1234,27.5327,27.9416,8006400.0],["2024-03-14",27.9871,28.0961,27.5873,27.8144,9767200.0],["2024-03-15",27.669,28.1325,27.6236,27.6418,15269700.0],["2024-03-18",27.6145,27.6872,26.9058,27.2056,9223700.0],["2024-03-19",27.0875,27.1602,26.8058,27.0966,6113600.0],["2024-03-20",26.9875,27.0511,26.6513,26.9694,5292800.0],["2024-03-21",27.1238,27.6145,26.9875,27.3328,6699300.0],["2024-03-22",27.3601,27.4782,27.2147,27.3056,4796900.0],["2024-03-25",27.1602,27.3147,27.0875,27.1511,6904700.0],["2024-03-26",27.3056,27.3874,27.242,27.2511,6167100.0],["2024-03-27",27.4328,27.4419,27.0148,27.3692,6440800.0],["2024-03-28",27.3692,27.5963,27.2874,27.46,5954100.0],["2024-04-01",27.4873,27.769,27.46,27.6054,6811800.0],["2024-04-02",27.4055,27.5782,26.8422,26.8603,6127600.0],["2024-04-03",26.7785,27.3419,26.7331,26.9512,6862800.0],["2024-04-04",27.3056,27.6236,26.8876,26.933,5401900.0],["2024-04-05",26.8331,26.8967,26.3969,26.4514,5160800.0],["2024-04-08",26.6059,26.7422,26.4605,26.6332,5210300.0],["2024-04-09",26.7513,27.242,26.6877,27.2329,6593700.0],["2024-04-10",26.8058,27.1238,26.2788,26.306,6664800.0],["2024-04-11",26.406,26.6059,26.0607,26.5605,5519900.0],["2024-04-12",26.3424,26.515,25.7699,25.9244,7626000.0],["2024-04-15",26.1425,26.2606,25.361,25.4065,6224200.0],["2024-04-16",25.4246,25.4791,25.0339,25.252,7086600.0],["2024-04-17",25.3974,25.6336,25.1066,25.1611,6144100.0],["2024-04-18",25.1611,25.461,24.9975,25.0975,4525400.0],["2024-04-19",25.1338,25.3883,25.0521,25.2701,4770000.0],["2024-04-22",25.4428,25.5337,24.9885,25.1702,5156300.0],["2024-04-23",25.1611,25.3065,25.0612,25.1429,6116200.0],["2024-04-24",25.2701,25.9789,24.9249,25.5337,14491900.0],["2024-04-25",25.4155,25.7154,25.2247,25.5609,5032700.0],["2024-04-26",25.5609,25.7972,25.4064,25.4428,5356200.0],["2024-04-29",25.5518,25.8517,25.5518,25.6881,5676400.0],["2024-04-30",25.4882,25.8426,25.4701,25.5246,5557700.0],["2024-05-01",25.4428,25.5155,25.0884,25.2156,6137200.0],["2024-05-02",25.4246,25.4701,25.0066,25.3883,4828600.0],["2024-05-03",25.6972,25.8971,25.4519,25.6064,6648300.0],["2024-05-06",25.7427,25.8426,25.6427,25.8244,4354600.0],["2024-05-07",25.9607,26.1697,25.67,25.8154,3953100.0],["2024-05-08",25.7881,26.8785,25.7881,26.7513,8796700.0],["2024-05-09",26.7058,26.9694,26.6513,26.9421,6431700.0],["2024-05-10",27.1148,27.1511,26.9148,27.0057,4973200.0],["2024-05-13",27.1148,27.4691,27.0875,27.2056,5568300.0],["2024-05-14",27.3874,28.0961,27.2783,27.9507,8018200.0],["2024-05-15",28.1688,28.5323,28.1597,28.4959,6480600.0],["2024-05-16",28.4051,28.4868,28.1688,28.2324,5737500.0],["2024-05-17",28.3778,28.4232,28.1779,28.3415,4618200.0],["2024-05-20",28.5141,29.0139,28.4051,28.9139,5591000.0],["2024-05-21",29.032,29.8498,28.9775,29.7045,8201400.0],["2024-05-22",29.7681,30.2315,29.759,29.9952,7717600.0],["2024-05-23",30.1497,30.3314,29.6136,29.6681,6822700.0],["2024-05-24",29.7862,29.9135,29.5591,29.759,6503900.0],["2024-05-28",29.8862,30.3951,29.8499,30.1134,8019500.0],["2024-05-29",29.7862,30.286,29.45,29.8044,12481300.0],["2024-05-30",31.2583,35.9107,31.2583,34.8566,38253600.0],["2024-05-31",34.157,34.1842,31.7217,33.1665,29952100.0],["2024-06-03",33.1665,33.3937,31.6581,32.0943,12390700.0],["2024-06-04",31.9943,32.6031,31.9489,32.1215,9633600.0],["2024-06-05",32.4941,32.7394,32.0216,32.376,8143800.0],["2024-06-06",32.376,33.1665,32.3305,32.8757,9319500.0],["2024-06-07",32.7939,33.43,32.7485,33.1211,8718800.0],["2024-06-10",32.9848,33.0302,32.2487,32.8757,8790300.0],["2024-06-11",32.8485,33.1392,32.6031,33.0029,7708800.0],["2024-06-12",33.5212,33.86,33.1824,33.2373,7372500.0],["2024-06-13",33.219,33.6768,33.0542,33.3747,6847500.0],["2024-06-14",33.1641,33.5395,32.4499,32.514,8582400.0],["2024-06-17",32.6056,33.0451,32.2485,32.8986,7500300.0],["2024-06-18",33.0634,33.6952,32.8894,33.6494,9607500.0],["2024-06-20",33.7501,34.0431,33.0542,33.1824,9202400.0],["2024-06-21",33.0542,33.5487,32.8253,33.3014,17244200.0],["2024-06-24",33.2831,33.7867,33.1,33.2373,5496100.0],["2024-06-25",33.0908,33.3838,32.981,33.2099,6002900.0],["2024-06-26",33.0725,33.1,31.8364,32.1294,9658300.0],["2024-06-27",32.221,32.3217,31.7266,31.7815,5716700.0],["2024-06-28",31.9555,32.395,31.8364,32.0653,14543000.0],["2024-07-01",32.2302,32.2576,31.7815,32.0196,4952900.0],["2024-07-02",31.8181,32.1661,31.4976,31.8639,5834500.0],["2024-07-03",31.9555,32.1294,31.7907,31.9097,3985200.0],["2024-07-05",31.9463,31.9555,31.4885,31.7082,4365400.0],["2024-07-08",31.9097,32.5048,31.8639,32.34,6511300.0],["2024-07-09",32.2942,32.6147,32.1844,32.4316,5152700.0],["2024-07-10",32.7063,33.0542,32.5232,33.0268,5344700.0],["2024-07-11",33.1458,33.4662,32.9901,33.0542,6722900.0],["2024-07-12",33.1732,33.7959,32.8986,33.6311,6599800.0],["2024-07-15",33.3564,34.1988,33.3381,34.1896,5720700.0],["2024-07-16",34.4277,34.9129,34.3269,34.7939,8571000.0],["2024-07-17",34.4277,35.1785,34.2171,34.8946,8906800.0],["2024-07-18",34.858,34.9679,34.0797,34.2262,5895500.0],["2024-07-19",34.2537,34.2812,33.7684,34.0156,4773500.0],["2024-07-22",34.446,34.8305,34.2628,34.8122,4519900.0],["2024-07-23",34.5925,34.9221,34.4734,34.5284,4472700.0],["2024-07-24",34.4093,34.9038,34.3361,34.6291,6310400.0],["2024-07-25",34.4368,34.6016,33.1458,33.1916,8589500.0],["2024-07-26",33.4571,33.6494,33.1458,33.274,7299600.0],["2024-07-29",33.3289,33.3472,32.7337,33.0817,4788300.0],["2024-07-30",33.0817,33.2373,32.1752,32.5232,6915700.0],["2024-07-31",32.9352,33.2923,32.7246,33.0451,8189900.0],["2024-08-01",32.9443,33.2282,32.0379,32.2027,5437300.0],["2024-08-02",31.5068,31.6441,30.7285,30.875,6489100.0],["2024-08-05",29.8312,30.1975,29.4466,29.9869,7339300.0],["2024-08-06",30.0784,30.3989,29.7763,29.9594,6154400.0],["2024-08-07",30.1334,30.289,29.2544,29.3185,7603700.0],["2024-08-08",29.5657,30.2982,29.5657,30.2341,5909000.0],["2024-08-09",30.0876,31.0307,30.0876,30.7102,6605500.0],["2024-08-12",30.7926,31.287,30.7468,30.93,5609200.0],["2024-08-13",31.1405,31.8456,31.1039,31.8273,6477300.0],["2024-08-14",31.8273,32.0653,31.6258,31.8181,5158500.0],["2024-08-15",32.2302,32.5598,32.1844,32.4957,4847700.0],["2024-08-16",32.4865,32.9901,32.4224,32.8802,5580400.0],["2024-08-19",31.6991,32.3126,31.3878,31.6808,9622300.0],["2024-08-20",31.6808,32.0928,31.6716,31.8731,6885200.0],["2024-08-21",32.047,32.3492,31.8822,32.2942,4677000.0],["2024-08-22",32.3309,32.6696,32.047,32.1203,4955300.0],["2024-08-23",32.3492,33.1183,32.34,32.6513,6319600.0],["2024-08-26",32.8253,33.1092,32.3583,32.5689,5415200.0],["2024-08-27",32.5048,32.6697,32.3583,32.5964,6473800.0],["2024-08-28",32.5231,32.688,31.7174,31.8273,12074200.0],["2024-08-29",31.2321,33.7593,30.9483,32.4682,18740400.0],["2024-08-30",32.6422,33.1916,32.4682,33.1275,12068600.0],["2024-09-03",32.9535,33.1183,32.1752,32.395,9151700.0],["2024-09-04",32.3675,32.633,32.1844,32.3492,6514200.0],["2024-09-05",31.9005,32.0745,31.4427,31.4976,6862100.0],["2024-09-06",31.3786,31.7174,30.9208,30.9666,7995900.0],["2024-09-09",31.3878,31.8914,31.1497,31.2962,9803500.0],["2024-09-10",31.1497,31.2962,30.5545,30.6461,7863000.0],["2024-09-11",30.6332,30.864,30.1808,30.8086,7186800.0],["2024-09-12",30.6886,30.8363,30.4208,30.5593,6508000.0],["2024-09-13",30.6517,30.9748,30.5963,30.7624,5924200.0],["2024-09-16",30.6424,31.2518,30.5963,31.1687,7775900.0],["2024-09-17",31.4364,32.2304,31.381,31.7872,10054200.0],["2024-09-18",31.9442,32.295,31.6672,31.8796,7077800.0],["2024-09-19",32.4058,32.5166,32.1288,32.1473,7466700.0],["2024-09-20",32.0457,32.2396,31.7503,32.0919,37215900.0],["2024-09-23",32.1196,32.5351,31.9719,32.415,7951700.0],["2024-09-24",32.5535,33.1259,32.5443,33.089,6576900.0],["2024-09-25",33.2367,33.6153,33.1721,33.2829,6622000.0],["2024-09-26",33.6799,34.0953,33.3014,34.0215,6278200.0],["2024-09-27",33.0152,33.3106,32.415,32.692,9961700.0],["2024-09-30",32.7751,33.2275,32.7751,33.1167,8303700.0],["2024-10-01",32.3504,32.4889,31.5287,32.0919,10361100.0],["2024-10-02",32.1196,32.7566,31.8149,32.4797,8804100.0],["2024-10-03",32.3781,32.8767,32.295,32.8674,7227100.0],["2024-10-04",33.2367,33.3383,32.8305,33.2275,5116900.0],["2024-10-07",33.209,33.4491,32.9782,33.1536,4302100.0],["2024-10-08",33.0521,33.3844,32.5074,33.2367,8667100.0],["2024-10-09",33.2183,33.9938,33.1075,33.7722,5376400.0],["2024-10-10",33.7537,34.0307,33.6245,33.9292,4763400.0],["2024-10-11",34.1046,34.6031,34.0307,34.1692,5832200.0],["2024-10-14",34.16,34.5939,34.0769,34.5662,5060100.0],["2024-10-15",34.6678,35.0555,34.0215,34.1323,6502100.0],["2024-10-16",34.1969,34.4277,34.1969,34.3262,3413800.0],["2024-10-17",34.4277,34.9632,34.2154,34.6955,7099600.0],["2024-10-18",34.8062,34.9078,34.3077,34.4185,4726600.0],["2024-10-21",34.4739,34.6677,33.6522,33.6614,5593900.0],["2024-10-22",33.5322,33.5783,33.1444,33.4491,4919200.0],["2024-10-23",33.246,33.4952,32.8397,33.0982,4664800.0],["2024-10-24",33.1906,33.726,32.9136,33.6707,5931100.0],["2024-10-25",33.6799,34.4,33.6799,34.0492,5018400.0],["2024-10-28",34.16,34.7508,34.1323,34.5477,5286100.0],["2024-10-29",34.557,34.557,34.1969,34.2154,4937600.0],["2024-10-30",34.1969,34.4,33.726,33.7353,5687600.0],["2024-10-31",33.5691,33.6153,32.6735,32.7936,6620900.0],["2024-11-01",32.7659,33.7722,32.7659,33.4952,6360400.0],["2024-11-04",33.486,33.6614,33.0521,33.2275,9533900.0],["2024-11-05",33.2367,33.8461,33.1813,33.8276,4162800.0],["2024-11-06",34.5662,34.6493,33.1352,34.0769,9571100.0],["2024-11-07",33.9846,34.7139,33.9015,34.4739,5801700.0],["2024-11-08",34.3446,34.4554,33.8645,33.9938,5489400.0],["2024-11-11",34.1507,35.7018,33.9753,34.7785,10160600.0],["2024-11-12",34.5754,35.0186,34.2523,34.2615,6793800.0],["2024-11-13",34.2892,34.3816,33.9107,33.9846,6087800.0],["2024-11-14",34.0215,34.2523,33.6707,33.6891,6044500.0],["2024-11-15",33.5876,34.1046,33.5414,33.9015,7278600.0],["2024-11-18",34.0861,34.8339,34.0215,34.557,7623800.0],["2024-11-19",34.2246,34.3815,33.883,34.0399,4665400.0],["2024-11-20",34.04,34.1415,33.6245,33.8645,4929000.0],["2024-11-21",33.9476,35.0463,33.9107,35.0001,5969400.0],["2024-11-22",35.0463,35.6833,34.9724,35.2032,6961100.0],["2024-11-25",35.5356,36.745,35.2863,36.2834,14160200.0],["2024-11-26",36.2373,36.5789,35.9511,36.0988,12112400.0],["2024-11-27",33.7537,34.6216,30.9563,31.9996,27423800.0],["2024-11-29",31.6211,33.1259,31.6211,32.7105,8300900.0],["2024-12-02",33.0059,33.7907,32.5166,33.6522,11320900.0],["2024-12-03",33.5876,34.0861,33.1352,33.9661,7311400.0],["2024-12-04",34.0584,34.0954,33.1998,33.5691,8736000.0],["2024-12-05",33.7722,33.8091,33.2644,33.3937,8251100.0],["2024-12-06",33.6522,33.7907,33.1444,33.4214,6583500.0],["2024-12-09",33.4952,33.9846,33.3475,33.6522,6308200.0],["2024-12-10",33.3752,33.486,32.2212,32.2581,8015800.0],["2024-12-11",32.4433,32.4899,31.9779,32.1641,8183400.0],["2024-12-12",32.0896,32.7133,31.8941,32.5644,5143600.0],["2024-12-13",32.6388,32.6575,31.9779,32.1641,5101500.0],["2024-12-16",32.0244,32.3782,31.6986,31.8289,8182200.0],["2024-12-17",31.2052,31.9872,31.0283,31.5031,8290800.0],["2024-12-18",31.6334,31.7172,30.1998,30.2463,10393100.0],["2024-12-19",30.3208,30.8514,30.0415,30.2184,7615500.0],["2024-12-20",30.0601,30.898,29.9205,30.6653,17752800.0],["2024-12-23",30.5722,30.9631,30.3953,30.9352,5241600.0],["2024-12-24",31.0283,31.1587,30.8794,31.1307,2128100.0],["2024-12-26",31.0376,31.3262,30.9725,31.1214,3061100.0],["2024-12-27",30.9911,31.0842,30.6932,30.9818,4423500.0],["2024-12-30",30.5722,30.6001,29.9857,30.3767,4242800.0],["2024-12-31",30.5628,30.6466,30.1998,30.3767,4126600.0],["2025-01-02",30.4325,30.5628,30.0508,30.2277,4660500.0],["2025-01-03",30.5629,30.8608,30.3301,30.8514,5451500.0],["2025-01-06",31.2145,31.8103,31.1028,31.531,7757500.0],["2025-01-07",31.6707,32.071,31.14,31.3448,5343700.0],["2025-01-08",31.1866,31.2331,30.7211,31.14,4891900.0],["2025-01-10",30.8235,31.14,30.6187,30.9073,6222500.0],["2025-01-13",30.8049,30.8049,30.2277,30.3673,7062900.0],["2025-01-14",30.628,30.8608,30.1346,30.4139,5518000.0],["2025-01-15",31.0656,31.2331,30.4418,30.5256,7227000.0],["2025-01-16",30.4604,30.4698,30.1067,30.116,7973500.0],["2025-01-17",30.4604,30.7211,30.2556,30.2649,8455700.0],["2025-01-21",30.1812,30.7025,29.995,30.6746,7758200.0],["2025-01-22",30.7583,31.2517,30.5722,30.8421,5184300.0],["2025-01-23",30.7956,31.2145,30.4977,31.0749,4623500.0],["2025-01-24",31.1959,31.2052,30.3767,30.4698,4048900.0],["2025-01-27",30.2836,31.0562,30.0788,31.0283,10177000.0],["2025-01-28",30.898,30.9073,30.0601,30.4791,5955800.0],["2025-01-29",30.7677,30.777,30.3115,30.358,4039400.0],["2025-01-30",30.7397,30.7956,30.4325,30.5349,3611700.0],["2025-01-31",30.7025,31.0283,30.1812,30.2556,6178700.0],["2025-02-03",29.5202,30.1439,28.9058,29.7902,8205500.0],["2025-02-04",29.7529,30.1253,29.5854,29.7995,5050600.0],["2025-02-05",29.7995,30.3301,29.7995,30.3208,5517900.0],["2025-02-06",30.3394,30.4791,30.1532,30.3487,6197100.0],["2025-02-07",30.5815,30.6932,29.9205,30.0415,4382900.0],["2025-02-10",30.3394,30.8142,30.1439,30.5535,5424200.0],["2025-02-11",30.4046,30.9911,30.2743,30.8608,4384500.0],["2025-02-12",30.5628,30.9538,30.2649,30.7583,4312300.0],["2025-02-13",30.8142,31.0376,30.6373,31.0004,5393300.0],["2025-02-14",31.0749,31.4752,31.0376,31.3169,4183400.0],["2025-02-18",31.531,31.8662,31.2797,31.8382,5309500.0],["2025-02-19",31.8289,32.4527,31.7358,32.2851,5666000.0],["2025-02-20",32.4434,32.4899,32.0058,32.3223,5006900.0],["2025-02-21",32.4992,32.5364,32.0989,32.2385,7214100.0],["2025-02-24",32.434,32.8437,32.2758,32.2758,7142600.0],["2025-02-25",32.3782,32.5923,31.6614,31.7451,7036100.0],["2025-02-26",31.6241,31.7172,31.2704,31.4938,7037800.0],["2025-02-27",31.3635,31.559,30.8235,30.8421,10360100.0],["2025-02-28",29.2595,29.2595,27.9097,28.7382,23233200.0],["2025-03-03",28.9337,29.2595,27.8445,27.9655,8299700.0],["2025-03-04",27.8538,28.0493,27.1649,27.2673,9602500.0],["2025-03-05",27.4628,27.7514,27.1649,27.4814,8940100.0],["2025-03-06",27.2301,27.9469,27.2208,27.9004,10136400.0],["2025-03-07",27.77,28.4962,27.5838,28.431,10995500.0],["2025-03-10",28.2169,28.3938,27.5559,27.9097,8851100.0],["2025-03-11",27.77,27.8259,26.597,26.6436,10783600.0],["2025-03-12",26.8119,26.8872,26.163,26.7743,9173400.0],["2025-03-13",26.8025,27.1317,26.0219,26.2477,6882700.0],["2025-03-14",26.5674,26.8401,26.4451,26.7179,5385800.0],["2025-03-17",26.7085,27.2351,26.6897,27.1881,6395200.0],["2025-03-18",27.047,27.1505,26.8401,26.9906,5001500.0],["2025-03-19",27.0846,27.2821,26.7931,27.047,7905700.0],["2025-03-20",26.8966,27.1693,26.7837,26.8119,5525100.0],["2025-03-21",26.558,26.9718,26.2853,26.9718,23907600.0],["2025-03-24",27.3292,27.442,26.9624,27.2727,5804700.0],["2025-03-25",27.3198,27.395,26.8966,27.094,6053700.0],["2025-03-26",27.094,27.2821,26.8307,27.0,6356500.0],["2025-03-27",26.7931,27.0658,26.605,26.9436,6106400.0],["2025-03-28",26.6991,26.9436,26.1348,26.2382,5452100.0],["2025-03-31",25.8245,26.1348,25.674,26.0408,8946600.0],["2025-04-01",26.2194,26.2947,25.8245,26.1348,6494500.0],["2025-04-02",25.8527,26.3981,25.8527,26.2194,6050300.0],["2025-04-03",24.3386,24.395,21.5831,22.3636,23089300.0],["2025-04-04",21.931,22.0627,20.652,21.2633,22865100.0],["2025-04-07",20.5204,22.627,20.3041,21.9875,21901400.0],["2025-04-08",22.2884,22.4013,20.2288,20.5768,17963500.0],["2025-04-09",20.2194,22.8903,19.9467,22.8339,19749500.0],["2025-04-10",22.0251,22.2508,20.9906,21.5078,11304400.0],["2025-04-11",21.6207,22.0721,21.0658,22.0439,10168100.0],["2025-04-14",23.2194,23.6144,22.2414,22.6082,10638400.0],["2025-04-15",22.5705,22.8245,22.1097,22.326,9162400.0],["2025-04-16",21.9875,22.373,21.6959,22.0721,7280500.0],["2025-04-17",22.3072,22.5705,22.1473,22.4107,6785900.0],["2025-04-21",22.0533,22.4107,21.7335,22.3354,8812500.0],["2025-04-22",22.5893,22.8056,22.3636,22.7398,6415600.0],["2025-04-23",23.6144,24.0564,23.0314,23.163,7288000.0],["2025-04-24",23.2665,23.8401,23.0878,23.8213,6542700.0],["2025-04-25",23.8213,24.0,23.5674,23.7743,5023200.0],["2025-04-28",23.7743,24.0188,23.5298,23.8777,5256000.0],["2025-04-29",23.5674,24.1035,23.5674,24.0,5320900.0],["2025-04-30",23.4357,24.1411,23.4357,24.047,6202800.0],["2025-05-01",24.1411,24.3386,23.8495,23.8777,6525800.0],["2025-05-02",24.3856,24.5267,24.2539,24.4044,5669300.0],["2025-05-05",24.2445,24.6395,24.2257,24.3574,4577300.0],["2025-05-06",24.0941,24.395,23.9718,24.1035,5308400.0],["2025-05-07",24.0752,24.3574,23.9154,24.3103,5702100.0],["2025-05-08",24.5455,25.0627,24.4326,24.7618,5941800.0],["2025-05-09",25.0815,25.3166,24.837,24.884,7595500.0],["2025-05-12",26.5016,27.3292,26.4546,26.5768,10452800.0],["2025-05-13",26.5674,27.2257,26.464,27.0658,7115600.0],["2025-05-14",27.0846,27.2163,26.8401,26.9436,7216600.0],["2025-05-15",26.6897,27.2445,26.6614,27.0658,7929200.0],["2025-05-16",27.1787,27.6207,27.1599,27.5737,7803100.0],["2025-05-19",27.1223,27.395,27.0658,27.3668,6836400.0],["2025-05-20",27.3668,27.7241,27.0846,27.2539,7766800.0],["2025-05-21",27.1223,27.4984,26.8495,26.906,7584800.0],["2025-05-22",26.8025,27.0376,26.6897,26.8025,5729400.0],["2025-05-23",26.0314,26.4546,25.9185,26.3135,7663100.0],["2025-05-27",26.7461,26.7743,26.464,26.652,10306000.0],["2025-05-28",26.4734,26.6614,25.5799,25.5799,17503400.0],["2025-05-29",22.4013,24.3574,22.185,23.464,26462900.0],["2025-05-30",23.2853,23.5392,22.9467,23.4169,16298100.0],["2025-06-02",23.4546,23.4922,22.9937,23.4263,9587800.0],["2025-06-03",23.3417,23.953,23.0502,23.8683,8393500.0],["2025-06-04",23.9436,24.1787,23.6144,23.6803,12721300.0],["2025-06-05",23.6803,23.8683,23.1442,23.2288,12250000.0],["2025-06-06",23.511,23.7931,23.3605,23.6803,12430000.0],["2025-06-09",23.9906,24.0564,23.511,23.6238,11835700.0],["2025-06-10",23.6897,24.1599,23.5768,24.0376,9364400.0],["2025-06-11",24.2174,24.2174,23.504,23.6086,6240300.0],["2025-06-12",23.5421,23.6942,23.4374,23.5325,5665400.0],["2025-06-13",23.2091,23.3899,22.6004,22.6765,7084700.0],["2025-06-16",22.8762,23.3613,22.8096,23.3233,8030100.0],["2025-06-17",23.1711,23.504,23.0189,23.1045,5796700.0],["2025-06-18",23.095,23.2186,22.9238,22.9999,8659400.0],["2025-06-20",23.2662,23.5421,22.9143,22.9333,19507300.0],["2025-06-23",22.8096,22.8382,22.3055,22.743,9454400.0],["2025-06-24",23.0665,23.3994,22.9713,23.3423,7644300.0],["2025-06-25",23.3518,23.3994,23.1235,23.3328,8128400.0],["2025-06-26",23.5991,23.6277,23.2757,23.504,6869100.0],["2025-06-27",23.5325,23.7513,23.2377,23.5611,13832100.0],["2025-06-30",23.6942,23.7323,23.1616,23.2662,11116800.0],["2025-07-01",23.1235,24.5598,23.114,24.2554,13488100.0],["2025-07-02",24.3315,24.693,24.0176,24.5884,8496200.0],["2025-07-03",24.8071,24.9784,24.712,24.731,4740200.0],["2025-07-07",24.5979,24.693,23.9891,24.1033,6716100.0],["2025-07-08",24.2745,24.7501,24.0272,24.5408,7986900.0],["2025-07-09",24.5598,24.6835,24.0462,24.3696,6354100.0],["2025-07-10",24.4267,24.9879,24.3411,24.4742,7606900.0],["2025-07-11",24.2554,24.3791,24.0747,24.1794,6169500.0],["2025-07-14",23.9701,24.1413,23.4564,23.6181,9451800.0],["2025-07-15",23.8369,23.9986,23.2947,23.3233,6753300.0],["2025-07-16",23.3423,23.4279,22.9333,23.3613,5919200.0],["2025-07-17",23.3613,23.5991,23.1235,23.542,6758000.0],["2025-07-18",23.7418,23.8845,23.5135,23.8369,7173800.0],["2025-07-21",23.9511,23.9606,23.5896,23.6181,5068800.0],["2025-07-22",23.7323,24.1794,23.6181,24.1698,7841300.0],["2025-07-23",24.4267,24.7786,24.2554,24.6169,7220000.0],["2025-07-24",24.4647,24.6549,24.3125,24.4362,6055300.0],["2025-07-25",24.4742,24.5408,24.1889,24.4267,6327300.0],["2025-07-28",24.4837,24.6835,24.2459,24.5884,5896400.0],["2025-07-29",24.731,24.7596,24.3411,24.4171,6551200.0],["2025-07-30",24.4932,24.5408,23.7133,23.875,7181400.0],["2025-07-31",23.7703,24.1223,23.5516,23.5896,12646000.0],["2025-08-01",23.3233,23.4374,22.9333,23.2567,7929400.0],["2025-08-04",23.2852,23.7798,23.2567,23.7513,6201300.0],["2025-08-05",24.0176,24.1223,23.7038,23.8274,6281200.0],["2025-08-06",23.875,24.0081,23.5801,23.7894,8133200.0],["2025-08-07",24.1889,24.284,23.8084,24.1128,8419400.0],["2025-08-08",24.265,24.8737,24.0842,24.8357,7075100.0],["2025-08-11",24.8832,25.083,24.2174,24.265,7540200.0],["2025-08-12",24.6359,25.3969,24.5218,25.3018,8843800.0],["2025-08-13",25.2732,25.9961,25.2732,25.8154,9407500.0],["2025-08-14",25.3683,25.6917,25.3208,25.6157,6544500.0],["2025-08-15",25.7678,25.8344,25.2732,25.4349,6974200.0],["2025-08-18",25.4064,25.7013,25.3874,25.5205,5769800.0],["2025-08-19",25.6347,26.0247,25.5966,25.6822,7144300.0],["2025-08-20",25.492,25.5871,25.0735,25.1781,6458900.0],["2025-08-21",25.1305,25.2922,25.0164,25.2827,7326200.0],["2025-08-22",25.4539,26.3956,25.3683,26.3861,6574200.0],["2025-08-25",26.3005,26.4337,26.1103,26.1578,8249700.0],["2025-08-26",26.0152,26.1769,25.6157,25.6917,11927900.0],["2025-08-27",25.7488,25.9295,25.5871,25.7869,11705200.0],["2025-08-28",26.9949,27.5085,25.6822,26.9663,20139900.0],["2025-08-29",26.7286,27.3468,26.6429,27.1471,12745700.0],["2025-09-02",26.681,27.5561,26.4337,27.5276,13261900.0],["2025-09-03",27.5846,27.7749,27.1185,27.2993,8245400.0],["2025-09-04",27.3183,27.5466,27.0805,27.5085,11584200.0],["2025-09-05",27.6322,28.0127,27.4895,27.908,8677800.0],["2025-09-08",27.851,27.9556,27.4229,27.9175,8064900.0],["2025-09-09",27.7844,28.1078,27.5085,27.6227,9901500.0],["2025-09-10",27.3047,27.4488,26.5072,27.2566,9094800.0],["2025-09-11",27.4007,27.6697,27.1413,27.2278,8055500.0],["2025-09-12",27.1317,27.3719,26.8339,26.8723,8101300.0],["2025-09-15",26.9396,26.9972,26.6129,26.661,8790000.0],["2025-09-16",26.7282,27.0645,26.5361,26.6321,6606500.0],["2025-09-17",26.6802,27.3815,26.6033,26.8051,12909300.0],["2025-09-18",27.1029,27.1894,26.757,27.1317,7021500.0],["2025-09-19",27.1702,27.1894,26.8915,27.0549,12697900.0],["2025-09-22",27.0164,27.2566,26.6417,27.1509,7248500.0],["2025-09-23",27.247,27.7274,27.247,27.4103,7382800.0],["2025-09-24",27.3623,27.6121,26.3919,26.4208,10197500.0],["2025-09-25",26.0076,26.0749,25.681,25.7963,10496600.0],["2025-09-26",25.7098,25.8443,25.2871,25.6618,7872200.0],["2025-09-29",25.8347,25.9884,25.6329,25.8347,9098200.0],["2025-09-30",25.8443,26.1806,25.7963,26.1614,7986800.0],["2025-10-01",26.1229,26.1518,25.3639,25.6522,14390400.0],["2025-10-02",25.7098,26.0845,25.3832,25.4408,10975400.0],["2025-10-03",25.5657,26.219,25.4696,25.5945,10520700.0],["2025-10-06",25.7386,25.8539,25.4024,25.5657,7705600.0],["2025-10-07",25.729,25.7867,25.1718,25.508,14472800.0],["2025-10-08",25.5369,26.1133,25.4024,25.9692,20463700.0],["2025-10-09",26.0941,26.267,25.681,25.9116,10128000.0],["2025-10-10",26.0365,26.1133,24.4608,24.5473,15792400.0],["2025-10-13",25.0085,26.3055,24.9892,26.2767,14137500.0],["2025-10-14",26.4112,27.6121,26.3247,27.42,21557000.0],["2025-10-15",27.7274,27.8523,27.2758,27.4872,18360300.0],["2025-10-16",27.5641,27.6025,26.0269,26.1325,24747300.0],["2025-10-17",26.0365,26.5265,25.9404,26.2959,10955800.0],["2025-10-20",26.4784,26.9876,26.4208,26.5745,7049700.0],["2025-10-21",26.6417,27.3815,26.5841,27.0549,8330400.0],["2025-10-22",26.1325,26.8723,25.9116,26.5745,8976800.0],["2025-10-23",26.6898,27.0356,26.5841,26.7378,11798700.0],["2025-10-24",27.1509,27.3143,26.5553,26.5745,8626300.0],["2025-10-27",26.8435,26.9972,26.6225,26.8243,10867500.0],["2025-10-28",26.709,27.0837,26.4304,26.9684,7421200.0],["2025-10-29",26.7859,27.1413,26.488,26.6129,8931500.0],["2025-10-30",26.3151,26.7378,26.1133,26.4304,10356400.0],["2025-10-31",26.44,26.7859,26.219,26.5841,14271800.0],["2025-11-03",26.5168,26.709,25.6522,25.95,10354400.0],["2025-11-04",25.4792,25.6714,24.8932,24.922,10081500.0],["2025-11-05",24.922,25.6618,24.7491,25.5945,12247700.0],["2025-11-06",25.6233,25.6426,25.0757,25.143,9075400.0],["2025-11-07",24.9892,25.2967,24.8067,25.2486,8710800.0],["2025-11-10",25.5273,25.5369,24.1918,24.2975,16143200.0],["2025-11-11",24.2206,24.2783,23.6634,23.7595,14505700.0],["2025-11-12",23.8748,24.3263,23.8748,24.2206,10318200.0],["2025-11-13",24.211,24.4416,23.9612,23.9997,12224900.0],["2025-11-14",23.7307,24.0189,23.5097,23.5673,9788700.0],["2025-11-17",22.6354,23.0485,21.886,21.9725,19877400.0],["2025-11-18",21.8187,22.107,21.5209,21.8187,11853500.0],["2025-11-19",21.7707,21.8956,21.5593,21.5882,9138800.0],["2025-11-20",21.7899,22.0397,21.396,21.7227,15566200.0],["2025-11-21",21.9052,23.3079,21.8764,23.0197,19349500.0],["2025-11-24",23.1062,23.5385,23.0293,23.4232,19135900.0],["2025-11-25",23.4424,24.0669,23.2503,23.3656,22657500.0],["2025-11-26",23.1542,23.6154,22.5777,23.0389,22163300.0],["2025-11-28",23.2022,23.4712,22.9044,23.4616,6873100.0],["2025-12-01",23.0581,23.7499,23.0389,23.4328,14182800.0],["2025-12-02",23.7787,24.4512,23.4713,24.163,15550900.0],["2025-12-03",24.2495,24.4704,23.9901,24.2014,11970800.0],["2025-12-04",24.211,24.9124,24.1246,24.8836,11666100.0],["2025-12-05",24.9124,25.0181,24.6338,24.8932,10225100.0],["2025-12-08",24.7298,24.7587,23.9324,24.0861,15600400.0],["2025-12-09",23.8171,24.5185,23.7787,24.384,10452000.0],["2025-12-10",24.3455,24.5761,24.1438,24.4897,11980400.0],["2025-12-11",24.441,24.7813,24.4119,24.7035,10515800.0],["2025-12-12",24.6841,24.7619,23.9841,24.0522,9407400.0],["2025-12-15",24.2563,24.3341,23.7022,23.8091,12812100.0],["2025-12-16",23.7799,24.2369,23.7411,24.1397,9995600.0],["2025-12-17",24.0813,24.198,23.5466,23.7508,12454000.0],["2025-12-18",23.2063,23.4397,22.3411,22.798,20895200.0],["2025-12-19",22.7397,22.8758,22.4286,22.6133,28443600.0],["2025-12-22",22.8369,22.9925,22.448,22.5258,11198500.0],["2025-12-23",22.5064,22.7397,22.1467,22.2925,10546600.0],["2025-12-24",22.3508,22.623,22.3314,22.5161,4190900.0],["2025-12-26",22.5355,22.6619,22.4869,22.6133,6309100.0],["2025-12-29",22.5355,22.6328,22.03,22.098,11566400.0],["2025-12-30",22.0494,22.3411,22.03,22.2633,10809300.0],["2025-12-31",22.2244,22.2633,21.6508,21.6606,9723900.0],["2026-01-02",21.9133,21.9717,21.3981,21.505,19045400.0],["2026-01-05",21.4953,21.68,21.0092,21.0578,18710500.0],["2026-01-06",21.0189,21.7481,20.7661,21.5342,18039300.0],["2026-01-07",21.5244,21.5439,20.3481,20.5036,18867400.0],["2026-01-08",20.3286,21.2911,20.0759,20.7953,24546300.0],["2026-01-09",21.0092,21.0383,20.3384,20.8731,19442900.0],["2026-01-12",20.8828,21.0189,20.5425,20.5911,12773900.0],["2026-01-13",20.4161,20.8245,20.1731,20.4939,20012500.0],["2026-01-14",20.4259,20.9897,20.1245,20.1925,14343200.0],["2026-01-15",20.2898,20.4356,19.9398,20.037,14123900.0],["2026-01-16",19.5217,20.1634,19.4245,19.8037,20501900.0],["2026-01-20",19.4537,19.7162,19.0356,19.2495,19625000.0],["2026-01-21",19.3176,19.4342,18.744,18.987,18332500.0],["2026-01-22",19.1231,19.6384,19.1037,19.2787,13934900.0],["2026-01-23",19.1523,19.162,18.6662,18.8898,17425100.0],["2026-01-26",18.9384,19.0551,18.7634,18.919,14451800.0],["2026-01-27",18.9578,18.9773,18.6176,18.8315,15257200.0],["2026-01-28",18.8801,19.1134,18.4815,18.5204,16930400.0],["2026-01-29",18.5398,19.0842,18.4134,18.8509,18153500.0],["2026-01-30",18.7634,18.9092,18.4329,18.8995,21546200.0],["2026-02-02",18.9384,19.3759,18.8606,19.2592,28367100.0],["2026-02-03",18.5301,18.6176,17.8107,18.4717,33138600.0],["2026-02-04",18.8023,19.9787,18.7731,19.2689,31605000.0],["2026-02-05",19.2495,19.3856,18.2579,18.6176,24443400.0],["2026-02-06",18.6079,19.3467,18.6079,19.1037,14950600.0],["2026-02-09",18.8509,19.0745,18.6079,18.8898,16673100.0],["2026-02-10",19.0551,19.8523,19.0551,19.2592,16196400.0],["2026-02-11",19.2884,19.3564,18.9578,19.2106,14736600.0],["2026-02-12",18.4717,18.7245,17.7523,18.3454,26314000.0],["2026-02-13",18.5787,19.1912,18.5301,18.7245,20576900.0],["2026-02-17",18.637,18.8315,17.9759,17.9759,20393600.0],["2026-02-18",17.8884,18.1995,17.7426,17.8398,17989700.0],["2026-02-19",17.7912,18.1023,17.7523,17.8301,10709800.0],["2026-02-20",17.937,18.394,17.6162,18.0731,19197900.0],["2026-02-23",17.9565,18.1412,17.6259,17.8398,17355300.0],["2026-02-24",17.8787,18.287,17.4996,17.694,27599400.0],["2026-02-25",17.2079,18.6662,17.0718,17.7037,48394400.0],["2026-02-26",18.0829,18.6467,18.044,18.287,26599600.0],["2026-02-27",18.0829,18.5106,17.8982,18.462,23565400.0],["2026-03-02",18.1995,18.4426,18.0245,18.1801,18215100.0],["2026-03-03",17.9662,18.5301,17.9468,18.4815,14308700.0],["2026-03-04",18.4815,18.7829,18.1509,18.6467,13774200.0],["2026-03-05",18.7148,19.0356,18.5787,18.8023,16165800.0],["2026-03-06",18.6176,18.9481,18.3648,18.919,14749900.0],["2026-03-09",18.637,18.6565,17.9856,18.4037,21087600.0],["2026-03-10",18.3843,18.6565,17.9565,18.2676,18327400.0],["2026-03-11",18.4751,18.811,18.0404,18.2379,13783400.0],["2026-03-12",18.3269,18.9493,18.2281,18.7221,26132000.0],["2026-03-13",18.8702,18.9295,18.396,18.7023,12918900.0],["2026-03-16",18.7715,18.8999,18.1787,18.4553,18240400.0],["2026-03-17",18.5739,18.7813,18.4751,18.5245,12691300.0],["2026-03-18",18.3763,18.6529,17.991,18.0008,15764100.0],["2026-03-19",17.9317,18.6628,17.7934,18.2577,17067400.0],["2026-03-20",18.2083,18.317,17.8724,18.0502,49082000.0],["2026-03-23",18.149,18.4454,17.8032,18.3071,14237100.0],["2026-03-24",18.1293,18.7813,17.9613,18.6628,13790500.0],["2026-03-25",18.89,19.8977,18.8604,19.2259,21397500.0],["2026-03-26",19.1074,19.8977,19.0382,19.0876,22004400.0],["2026-03-27",19.058,19.2951,18.6924,19.2062,23556900.0],["2026-03-30",19.3445,19.4532,18.6035,18.8208,24821400.0],["2026-03-31",18.8801,19.0975,18.4454,18.9789,24181400.0],["2026-04-01",18.969,19.0777,18.4158,18.7221,17760700.0],["2026-04-02",18.7715,19.2852,18.4158,19.2753,15191400.0],["2026-04-06",19.2753,19.2852,18.7023,18.7122,13348500.0],["2026-04-07",18.5442,18.7616,18.3071,18.3861,14315300.0],["2026-04-08",18.8011,18.9196,18.2972,18.6628,18862600.0],["2026-04-09",18.6035,18.7418,17.9119,18.1589,19533900.0],["2026-04-10",18.5245,18.7023,17.9119,18.0404,13558000.0],["2026-04-13",18.07,19.1864,17.9317,18.9987,32994200.0],["2026-04-14",18.5442,18.8801,18.2972,18.7616,16728300.0],["2026-04-15",18.9493,19.1074,18.6233,18.9987,12139600.0],["2026-04-16",19.1864,19.6112,19.0382,19.4828,12372100.0],["2026-04-17",19.5618,19.7989,19.4235,19.6409,15876400.0],["2026-04-20",19.5519,19.7594,19.3544,19.3544,12694500.0],["2026-04-21",19.4433,21.1623,19.3939,20.8363,25665700.0],["2026-04-22",20.777,21.1228,20.1447,20.1941,17632900.0],["2026-04-23",20.0361,20.0756,19.6211,19.8977,12813200.0],["2026-04-24",20.0953,20.372,19.4136,19.552,17258600.0],["2026-04-27",19.5618,19.8681,19.2654,19.5223,10155800.0],["2026-04-28",19.5519,19.8483,19.4136,19.4927,12370700.0],["2026-04-29",19.4828,20.4806,19.3939,19.8977,14764700.0],["2026-04-30",19.8582,20.7079,19.7199,20.6091,17939400.0],["2026-05-01",20.7079,20.7968,20.2929,20.5794,11999900.0],["2026-05-04",20.6387,21.0141,20.3324,20.5498,9584500.0],["2026-05-05",20.6585,21.2117,20.125,20.8956,17667000.0],["2026-05-06",20.945,21.439,20.619,21.1525,20308600.0],["2026-05-07",21.0635,21.3896,20.6387,20.7375,19750900.0],["2026-05-08",20.8264,22.4665,20.7474,22.4072,21551000.0],["2026-05-11",22.506,22.506,21.2513,21.4093,22194400.0],["2026-05-12",21.4785,21.4785,20.5992,20.8264,15587800.0],["2026-05-13",21.2117,21.5378,20.8857,21.0043,12318200.0],["2026-05-14",21.2019,21.3797,20.4609,20.5202,17170900.0],["2026-05-15",20.5004,20.8462,20.3226,20.5597,15862400.0],["2026-05-18",20.698,20.945,20.3818,20.6684,9497800.0],["2026-05-19",20.6486,20.7474,20.1941,20.7178,10887400.0],["2026-05-20",20.7375,21.2117,20.5004,20.8166,13478000.0],["2026-05-21",20.777,21.7551,20.5696,21.6366,16310000.0],["2026-05-22",22.3281,25.2624,22.3084,24.9364,48674200.0],["2026-05-26",24.8969,24.9858,23.8793,24.1361,33901100.0],["2026-05-27",24.0966,25.2921,23.6718,25.1834,35091300.0],["2026-05-28",25.9639,26.3294,24.2745,24.7092,36936200.0],["2026-05-29",26.3788,27.8311,26.1812,26.7147,59025700.0],["2026-06-01",27.1692,29.1847,26.9815,28.9871,41596500.0],["2026-06-02",29.1451,29.2933,26.8728,26.9617,29259800.0],["2026-06-03",26.2899,26.5567,25.5489,25.7268,21417500.0],["2026-06-04",25.4205,26.3887,25.4106,25.9836,15609800.0],["2026-06-05",25.6971,25.9639,24.6499,25.2723,17560500.0],["2026-06-08",25.134,25.1735,24.2646,25.0747,17977900.0],["2026-06-09",25.0549,25.2427,23.7805,24.64,15908100.0],["2026-06-10",24.33,25.2,24.23,24.69,21520100.0],["2026-06-11",24.64,25.0,24.15,24.68,14725400.0],["2026-06-12",24.68,25.31,24.02,25.24,10808300.0],["2026-06-15",25.38,25.76,24.52,24.6,15045700.0],["2026-06-16",24.63,24.76,24.01,24.29,12606900.0],["2026-06-17",24.3,24.41,23.16,23.18,20908800.0],["2026-06-18",23.0,23.7,22.88,23.5,31304200.0],["2026-06-22",23.5,24.39,23.47,23.54,20745600.0],["2026-06-23",23.48,24.08,23.18,23.67,16469100.0],["2026-06-24",23.46,23.68,22.87,23.29,15371500.0],["2026-06-25",23.08,23.41,22.57,22.92,18016700.0],["2026-06-26",22.74,23.4,22.55,22.88,17145500.0],["2026-06-29",22.95,23.16,22.34,22.64,13668300.0],["2026-06-30",22.52,22.65,21.8,21.94,21134700.0],["2026-07-01",21.93,22.49,21.89,22.02,11895100.0],["2026-07-02",22.06,22.67,21.67,21.93,13651900.0],["2026-07-06",21.975,22.67,21.96,22.6,11210495.227465],["2026-07-07",22.77,23.395,22.66,22.96,12168089.586157],["2026-07-08",22.88,23.85,22.845,23.78,15259643.523197],["2026-07-09",23.84,24.42,23.635,24.13,14489310.337676],["2026-07-10",24.39,24.845,24.125,24.22,11023104.347648],["2026-07-13",24.52,24.78,24.09,24.77,16547476.457239],["2026-07-14",24.8095,25.57,24.26,24.63,18977461.324052],["2026-07-15",24.78,24.78,23.255,23.75,14198623.855522],["2026-07-16",23.86,24.175,23.375,24.14,13760371.990721],["2026-07-17",23.99,25.14,23.96,24.84,18534239.251608],["2026-07-20",24.68,24.835,24.015,24.22,12707050.537844],["2026-07-21",24.28,24.89,24.28,24.81,12240190.559729],["2026-07-22",24.98,25.54,24.98,25.1,10122392.631211],["2026-07-23",25.14,25.53,24.245,24.51,12717224.917817],["2026-07-24",24.77,25.995,24.76,25.75,11628651.911974],["2026-07-27",25.98,26.59,25.865,26.55,13927076.002141],["2026-07-28",26.92,28.37,26.795,28.29,25446741.945619],["2026-07-29",28.09,29.115,27.58,28.41,18800451.096894],["2026-07-30",27.37,27.47,26.235,26.86,17406630.675697],["2026-07-31",26.5,27.33,26.0517,27.27,19609131.277627],["2026-08-03",27.91,27.98,26.935,27.12,11622500.334599],["2026-08-04",26.57,28.945,26.45,28.82,13695910.668001],["2026-08-05",28.65,29.255,28.05,28.52,14547149.608595],["2026-08-06",28.38,29.075,28.01,28.18,15758786.058521],["2026-08-07",28.31,30.06,28.095,30.05,17864795.254882],["2026-08-10",30.16,30.87,30.01,30.04,4655552.843463],["2026-08-11",29.7,29.7,28.785,29.07,9929504.536751],["2026-08-12",29.11,29.335,28.305,29.28,11118542.217667],["2026-08-13",31.32,32.19,29.49,31.3,23440082.360184],["2026-08-14",31.3,31.4,29.952,30.11,10732178.688294]]}