{"t":"MRK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.0629,0.0636,0.0629,0.0633,633830.0],["1962-01-03",0.0633,0.0633,0.0601,0.0606,6564672.0],["1962-01-04",0.0606,0.0612,0.0598,0.06,1199750.0],["1962-01-05",0.0598,0.0598,0.0576,0.058,520646.0],["1962-01-08",0.058,0.0585,0.0578,0.0582,1380845.0],["1962-01-09",0.0583,0.0591,0.0583,0.0584,1177114.0],["1962-01-10",0.0586,0.0598,0.0586,0.0594,882835.0],["1962-01-11",0.0594,0.0598,0.0589,0.0596,588557.0],["1962-01-12",0.0596,0.0601,0.0594,0.0594,407462.0],["1962-01-15",0.0594,0.0598,0.0587,0.0589,792288.0],["1962-01-16",0.0585,0.0585,0.058,0.0582,384826.0],["1962-01-17",0.0582,0.0583,0.0567,0.0567,498010.0],["1962-01-18",0.0567,0.0578,0.0564,0.0578,1177114.0],["1962-01-19",0.058,0.0592,0.058,0.0589,633830.0],["1962-01-22",0.0589,0.059,0.058,0.0583,837562.0],["1962-01-23",0.0582,0.0582,0.0576,0.058,928109.0],["1962-01-24",0.058,0.0585,0.0573,0.0584,996019.0],["1962-01-25",0.0584,0.0584,0.058,0.0582,611194.0],["1962-01-26",0.058,0.058,0.0567,0.0567,928109.0],["1962-01-29",0.057,0.0582,0.057,0.058,747014.0],["1962-01-30",0.058,0.0584,0.0579,0.0579,882835.0],["1962-01-31",0.0579,0.0587,0.0578,0.0587,814925.0],["1962-02-01",0.0587,0.059,0.0585,0.059,498010.0],["1962-02-02",0.059,0.059,0.0587,0.059,430099.0],["1962-02-05",0.059,0.0592,0.0585,0.0589,928109.0],["1962-02-06",0.059,0.0596,0.059,0.0596,1448755.0],["1962-02-07",0.0596,0.0597,0.0591,0.0597,588557.0],["1962-02-08",0.0597,0.0598,0.0591,0.0597,475373.0],["1962-02-09",0.0597,0.0602,0.0594,0.0602,679104.0],["1962-02-12",0.0601,0.0601,0.0598,0.0599,135821.0],["1962-02-13",0.0599,0.0606,0.0598,0.0606,1222387.0],["1962-02-14",0.0606,0.0612,0.0605,0.0612,1041293.0],["1962-02-15",0.0612,0.0619,0.0611,0.0619,928109.0],["1962-02-16",0.0618,0.0618,0.0613,0.0614,769651.0],["1962-02-19",0.0614,0.0618,0.0612,0.0612,1471392.0],["1962-02-20",0.0612,0.0628,0.061,0.0628,1607213.0],["1962-02-21",0.0629,0.0635,0.0629,0.0632,950746.0],["1962-02-23",0.0632,0.0638,0.0629,0.0635,1154477.0],["1962-02-26",0.0635,0.0638,0.0628,0.0629,2037312.0],["1962-02-27",0.0626,0.0626,0.0621,0.0624,837562.0],["1962-02-28",0.0624,0.0631,0.0623,0.0631,452736.0],["1962-03-01",0.0631,0.0635,0.063,0.0634,611194.0],["1962-03-02",0.0634,0.0635,0.0628,0.0631,905472.0],["1962-03-05",0.0631,0.0632,0.062,0.0631,905472.0],["1962-03-06",0.0634,0.0641,0.0634,0.0639,1109203.0],["1962-03-07",0.0639,0.0644,0.0637,0.0644,1041293.0],["1962-03-08",0.0644,0.065,0.0643,0.0648,294278.0],["1962-03-09",0.0648,0.0655,0.0643,0.0653,1177114.0],["1962-03-12",0.0653,0.0655,0.065,0.0653,2444774.0],["1962-03-13",0.0656,0.0668,0.0656,0.0659,2241043.0],["1962-03-14",0.0661,0.0666,0.0661,0.0661,1539302.0],["1962-03-15",0.0661,0.0664,0.0659,0.0663,814925.0],["1962-03-16",0.0663,0.0668,0.0661,0.0668,928109.0],["1962-03-19",0.0668,0.0668,0.0664,0.0665,724378.0],["1962-03-20",0.0665,0.067,0.0661,0.0661,1267661.0],["1962-03-21",0.0661,0.0667,0.0655,0.0655,2059949.0],["1962-03-22",0.0657,0.0668,0.0657,0.0664,565920.0],["1962-03-23",0.0668,0.0674,0.0668,0.0672,1063930.0],["1962-03-26",0.0672,0.0674,0.0668,0.0668,769651.0],["1962-03-27",0.0668,0.0669,0.0664,0.0666,588557.0],["1962-03-28",0.0666,0.0666,0.0661,0.0664,1358208.0],["1962-03-29",0.0666,0.0668,0.0666,0.0668,294278.0],["1962-03-30",0.0668,0.0671,0.0664,0.0669,905472.0],["1962-04-02",0.0669,0.0669,0.0664,0.0667,520646.0],["1962-04-03",0.0665,0.0665,0.0655,0.0655,701741.0],["1962-04-04",0.0655,0.0658,0.0653,0.0655,747014.0],["1962-04-05",0.0655,0.0655,0.0651,0.0654,814925.0],["1962-04-06",0.0653,0.0653,0.0632,0.0634,656467.0],["1962-04-09",0.0634,0.0634,0.0627,0.063,565920.0],["1962-04-10",0.063,0.0643,0.0627,0.0641,611194.0],["1962-04-11",0.0641,0.0645,0.0637,0.0637,271642.0],["1962-04-12",0.0634,0.0634,0.0622,0.0623,724378.0],["1962-04-13",0.0623,0.0632,0.0609,0.0632,882835.0],["1962-04-16",0.0632,0.0636,0.0622,0.0625,973382.0],["1962-04-17",0.0625,0.0628,0.0609,0.0609,633830.0],["1962-04-18",0.0609,0.0618,0.0609,0.0618,498010.0],["1962-04-19",0.0622,0.0625,0.0622,0.0622,339552.0],["1962-04-23",0.0622,0.0627,0.062,0.0623,407462.0],["1962-04-24",0.0623,0.0627,0.0617,0.062,679104.0],["1962-04-25",0.0617,0.0617,0.061,0.0611,339552.0],["1962-04-26",0.0611,0.0611,0.0604,0.0605,679104.0],["1962-04-27",0.0605,0.0606,0.0598,0.0598,724378.0],["1962-04-30",0.0598,0.0606,0.0598,0.0599,611194.0],["1962-05-01",0.0597,0.0597,0.0584,0.0597,747014.0],["1962-05-02",0.06,0.061,0.06,0.0604,1607213.0],["1962-05-03",0.0604,0.0609,0.0604,0.0607,1335571.0],["1962-05-04",0.0607,0.0616,0.0606,0.0616,2082586.0],["1962-05-07",0.0616,0.0623,0.0616,0.0622,724378.0],["1962-05-08",0.0622,0.0629,0.0616,0.0618,520646.0],["1962-05-09",0.0617,0.0617,0.0606,0.0617,633830.0],["1962-05-10",0.0613,0.0613,0.0606,0.0607,747014.0],["1962-05-11",0.0607,0.0614,0.0606,0.0607,882835.0],["1962-05-14",0.0597,0.0597,0.0579,0.0597,1539302.0],["1962-05-15",0.0597,0.0604,0.0591,0.0604,1177114.0],["1962-05-16",0.0604,0.0607,0.0602,0.0606,656467.0],["1962-05-17",0.06,0.06,0.0588,0.0588,430099.0],["1962-05-18",0.0588,0.0593,0.0581,0.0593,882835.0],["1962-05-21",0.0593,0.0598,0.0591,0.0592,475373.0],["1962-05-22",0.0592,0.0596,0.0585,0.0586,701741.0],["1962-05-23",0.0585,0.0585,0.0568,0.0568,1109203.0],["1962-05-24",0.0568,0.0569,0.0545,0.0545,1697760.0],["1962-05-25",0.0541,0.0541,0.0527,0.0529,1539302.0],["1962-05-28",0.0529,0.053,0.051,0.0522,1561939.0],["1962-05-29",0.0522,0.0522,0.0501,0.0515,3259699.0],["1962-05-31",0.0517,0.055,0.0517,0.0525,3961440.0],["1962-06-01",0.0525,0.0525,0.0512,0.0517,1448755.0],["1962-06-04",0.0517,0.0517,0.0484,0.0488,2535322.0],["1962-06-05",0.0491,0.0491,0.047,0.0475,2512685.0],["1962-06-06",0.048,0.0497,0.048,0.0486,2105222.0],["1962-06-07",0.0486,0.0491,0.048,0.0491,973382.0],["1962-06-08",0.0491,0.0506,0.0491,0.0506,1516666.0],["1962-06-11",0.0506,0.052,0.0489,0.049,1901491.0],["1962-06-12",0.049,0.049,0.0479,0.0479,1494029.0],["1962-06-13",0.0479,0.0498,0.0472,0.0475,2173133.0],["1962-06-14",0.0475,0.0481,0.0468,0.0474,2693779.0],["1962-06-15",0.0474,0.0486,0.045,0.0482,3802982.0],["1962-06-18",0.0482,0.0495,0.0472,0.0486,814925.0],["1962-06-19",0.0486,0.0486,0.048,0.0482,701741.0],["1962-06-20",0.0482,0.0484,0.0466,0.0473,1629850.0],["1962-06-21",0.0464,0.0464,0.0457,0.0458,1494029.0],["1962-06-22",0.0455,0.0455,0.044,0.044,2603232.0],["1962-06-25",0.044,0.045,0.0429,0.045,3055968.0],["1962-06-26",0.045,0.0463,0.0447,0.0447,1652486.0],["1962-06-27",0.0444,0.0444,0.0433,0.0443,1743034.0],["1962-06-28",0.045,0.0466,0.045,0.0464,1946765.0],["1962-06-29",0.0464,0.0487,0.0464,0.0464,1901491.0],["1962-07-02",0.0464,0.0485,0.0463,0.0482,996019.0],["1962-07-03",0.0483,0.0504,0.0483,0.0497,1561939.0],["1962-07-05",0.0497,0.0503,0.0495,0.0502,1403482.0],["1962-07-06",0.05,0.05,0.0486,0.0492,1131840.0],["1962-07-09",0.0492,0.0498,0.0488,0.0497,1267661.0],["1962-07-10",0.0502,0.0519,0.0502,0.0503,2422138.0],["1962-07-11",0.0503,0.0503,0.0497,0.0501,1358208.0],["1962-07-12",0.0501,0.0511,0.0501,0.0501,1290298.0],["1962-07-13",0.0501,0.0501,0.0497,0.0498,747014.0],["1962-07-16",0.0498,0.0498,0.049,0.0497,1471392.0],["1962-07-17",0.0497,0.0498,0.0489,0.0489,1154477.0],["1962-07-18",0.0489,0.049,0.0483,0.0485,837562.0],["1962-07-19",0.0485,0.0492,0.0483,0.0489,928109.0],["1962-07-20",0.0489,0.0499,0.0489,0.0499,1199750.0],["1962-07-23",0.0499,0.0507,0.0497,0.0505,565920.0],["1962-07-24",0.0505,0.051,0.0497,0.0502,1154477.0],["1962-07-25",0.0499,0.0499,0.0491,0.0497,996019.0],["1962-07-26",0.0497,0.0509,0.0496,0.0502,747014.0],["1962-07-27",0.0502,0.0506,0.0497,0.0506,769651.0],["1962-07-30",0.051,0.0539,0.051,0.0536,1131840.0],["1962-07-31",0.0536,0.0548,0.0532,0.0533,1312934.0],["1962-08-01",0.0533,0.0539,0.0527,0.053,928109.0],["1962-08-02",0.0526,0.0526,0.0522,0.0522,905472.0],["1962-08-03",0.0522,0.053,0.0522,0.0529,814925.0],["1962-08-06",0.0529,0.0529,0.0518,0.0518,973382.0],["1962-08-07",0.0509,0.0509,0.0497,0.0498,1426118.0],["1962-08-08",0.0498,0.0498,0.049,0.0498,1448755.0],["1962-08-09",0.0496,0.0496,0.0489,0.0491,1267661.0],["1962-08-10",0.0491,0.0498,0.0487,0.0487,520646.0],["1962-08-13",0.0487,0.0491,0.0484,0.0484,611194.0],["1962-08-14",0.0484,0.0485,0.0473,0.0484,2852237.0],["1962-08-15",0.0488,0.0493,0.0488,0.0491,905472.0],["1962-08-16",0.0488,0.0488,0.048,0.0482,611194.0],["1962-08-17",0.0482,0.0482,0.048,0.048,498010.0],["1962-08-20",0.0479,0.0479,0.0477,0.0478,1969402.0],["1962-08-21",0.0476,0.0476,0.0461,0.0464,837562.0],["1962-08-22",0.0464,0.0477,0.0461,0.0477,1743034.0],["1962-08-23",0.0476,0.0476,0.0469,0.0469,882835.0],["1962-08-24",0.0466,0.0466,0.046,0.0463,950746.0],["1962-08-27",0.0463,0.0463,0.046,0.046,679104.0],["1962-08-28",0.046,0.0462,0.0452,0.0452,1245024.0],["1962-08-29",0.0451,0.0451,0.0447,0.0447,747014.0],["1962-08-30",0.0448,0.0455,0.0448,0.045,1199750.0],["1962-08-31",0.045,0.0454,0.0449,0.0452,1312934.0],["1962-09-04",0.0452,0.0457,0.0451,0.0452,1358208.0],["1962-09-05",0.0455,0.0464,0.0455,0.0458,724378.0],["1962-09-06",0.0458,0.0466,0.0455,0.0462,1199750.0],["1962-09-07",0.0462,0.0464,0.0459,0.046,1063930.0],["1962-09-10",0.0461,0.0467,0.0461,0.0467,407462.0],["1962-09-11",0.0467,0.0482,0.0467,0.0482,792288.0],["1962-09-12",0.0482,0.0487,0.0482,0.0484,633830.0],["1962-09-13",0.0484,0.0487,0.0482,0.0487,701741.0],["1962-09-14",0.0487,0.0489,0.0482,0.0485,905472.0],["1962-09-17",0.0485,0.0488,0.0484,0.0486,1018656.0],["1962-09-18",0.0486,0.0492,0.0485,0.0491,769651.0],["1962-09-19",0.0491,0.05,0.0486,0.0497,1335571.0],["1962-09-20",0.0496,0.0496,0.048,0.048,2263680.0],["1962-09-21",0.048,0.0482,0.0469,0.0474,1901491.0],["1962-09-24",0.0469,0.0469,0.0465,0.0465,1403482.0],["1962-09-25",0.0465,0.0473,0.0464,0.0467,1018656.0],["1962-09-26",0.0468,0.0472,0.0468,0.0468,792288.0],["1962-09-27",0.0468,0.0478,0.0467,0.0472,1109203.0],["1962-09-28",0.0472,0.0473,0.0467,0.0468,950746.0],["1962-10-01",0.0466,0.0466,0.0457,0.0459,1607213.0],["1962-10-02",0.0459,0.047,0.0458,0.0468,1041293.0],["1962-10-03",0.0468,0.047,0.046,0.046,1177114.0],["1962-10-04",0.046,0.0462,0.0457,0.0462,814925.0],["1962-10-05",0.0462,0.0469,0.0462,0.0469,860198.0],["1962-10-08",0.0469,0.0471,0.0469,0.047,882835.0],["1962-10-09",0.0472,0.0478,0.0472,0.0477,701741.0],["1962-10-10",0.0476,0.0476,0.0472,0.0473,973382.0],["1962-10-11",0.0473,0.0473,0.0467,0.047,1312934.0],["1962-10-12",0.047,0.0472,0.0467,0.0472,701741.0],["1962-10-15",0.0472,0.0477,0.047,0.0477,543283.0],["1962-10-16",0.0477,0.0482,0.0473,0.0475,1199750.0],["1962-10-17",0.0475,0.0476,0.0467,0.0469,1290298.0],["1962-10-18",0.0469,0.0473,0.0467,0.0472,1335571.0],["1962-10-19",0.0472,0.0475,0.047,0.047,1992038.0],["1962-10-22",0.047,0.0484,0.0466,0.0484,1607213.0],["1962-10-23",0.0481,0.0481,0.0471,0.0472,1199750.0],["1962-10-24",0.0472,0.0489,0.0465,0.0489,1516666.0],["1962-10-25",0.0485,0.0485,0.0471,0.0478,1494029.0],["1962-10-26",0.0473,0.0473,0.0467,0.0469,316915.0],["1962-10-29",0.0479,0.0492,0.0479,0.0487,1403482.0],["1962-10-30",0.0489,0.0501,0.0489,0.0497,769651.0],["1962-10-31",0.0497,0.0502,0.0496,0.0496,611194.0],["1962-11-01",0.0496,0.0507,0.0489,0.0507,1380845.0],["1962-11-02",0.0512,0.0528,0.0512,0.0521,1335571.0],["1962-11-05",0.0524,0.0534,0.0524,0.0534,950746.0],["1962-11-07",0.0534,0.0535,0.0525,0.0532,520646.0],["1962-11-08",0.0532,0.0532,0.0527,0.0528,1245024.0],["1962-11-09",0.0528,0.0528,0.0518,0.0518,543283.0],["1962-11-12",0.0519,0.0528,0.0519,0.0523,950746.0],["1962-11-13",0.0523,0.0528,0.0519,0.0525,860198.0],["1962-11-14",0.0525,0.0528,0.0521,0.0527,701741.0],["1962-11-15",0.0527,0.0531,0.0527,0.053,565920.0],["1962-11-16",0.053,0.0536,0.0528,0.0535,928109.0],["1962-11-19",0.0531,0.0531,0.0519,0.0519,950746.0],["1962-11-20",0.0519,0.052,0.0516,0.0518,837562.0],["1962-11-21",0.0518,0.0523,0.0514,0.0523,1109203.0],["1962-11-23",0.0523,0.0531,0.0522,0.0525,1607213.0],["1962-11-26",0.0525,0.0532,0.0524,0.0532,1267661.0],["1962-11-27",0.0539,0.0554,0.0539,0.0549,814925.0],["1962-11-28",0.055,0.0561,0.055,0.0561,973382.0],["1962-11-29",0.056,0.056,0.0554,0.056,973382.0],["1962-11-30",0.056,0.0572,0.0556,0.0563,1109203.0],["1962-12-03",0.0563,0.0573,0.0559,0.0573,1358208.0],["1962-12-04",0.0576,0.0585,0.0564,0.0584,1041293.0],["1962-12-05",0.0584,0.06,0.0577,0.0598,1358208.0],["1962-12-06",0.0597,0.0597,0.0588,0.0591,950746.0],["1962-12-07",0.0591,0.0593,0.0584,0.0584,950746.0],["1962-12-10",0.0584,0.0586,0.0577,0.058,973382.0],["1962-12-11",0.0576,0.0576,0.0568,0.0573,565920.0],["1962-12-12",0.0573,0.0578,0.0571,0.0575,837562.0],["1962-12-13",0.0575,0.0577,0.0571,0.0574,588557.0],["1962-12-14",0.0574,0.0574,0.0568,0.0568,996019.0],["1962-12-17",0.0568,0.0575,0.0568,0.0569,882835.0],["1962-12-18",0.0569,0.0574,0.0568,0.0569,543283.0],["1962-12-19",0.0569,0.0571,0.0568,0.0571,792288.0],["1962-12-20",0.0571,0.0578,0.0569,0.0577,588557.0],["1962-12-21",0.0577,0.0578,0.0571,0.0575,430099.0],["1962-12-24",0.0568,0.0568,0.0562,0.0568,362189.0],["1962-12-26",0.0568,0.0568,0.056,0.0567,407462.0],["1962-12-27",0.0567,0.0569,0.0562,0.0564,543283.0],["1962-12-28",0.0564,0.0566,0.0561,0.0561,656467.0],["1962-12-31",0.0561,0.0565,0.056,0.0561,271642.0],["1963-01-02",0.0561,0.0568,0.056,0.0563,339552.0],["1963-01-03",0.0563,0.057,0.0563,0.057,543283.0],["1963-01-04",0.0571,0.0582,0.0571,0.0579,1177114.0],["1963-01-07",0.0579,0.0586,0.0575,0.0584,1109203.0],["1963-01-08",0.0584,0.0588,0.0578,0.0588,181094.0],["1963-01-09",0.0588,0.0588,0.058,0.0582,543283.0],["1963-01-10",0.0582,0.0584,0.058,0.058,339552.0],["1963-01-11",0.058,0.0583,0.0578,0.0583,249005.0],["1963-01-14",0.0583,0.0593,0.0578,0.0593,1358208.0],["1963-01-15",0.06,0.062,0.06,0.0616,2082586.0],["1963-01-16",0.0616,0.0622,0.0611,0.0613,1290298.0],["1963-01-17",0.0605,0.0605,0.0595,0.06,1380845.0],["1963-01-18",0.06,0.0606,0.0591,0.0591,1335571.0],["1963-01-21",0.0591,0.0596,0.0589,0.0595,950746.0],["1963-01-22",0.0597,0.0607,0.0597,0.06,928109.0],["1963-01-23",0.06,0.0605,0.06,0.0604,316915.0],["1963-01-24",0.0604,0.0606,0.0601,0.0606,679104.0],["1963-01-25",0.0608,0.0617,0.0608,0.0615,1154477.0],["1963-01-28",0.0615,0.0618,0.0615,0.0616,407462.0],["1963-01-29",0.0616,0.0635,0.0616,0.0635,2535322.0],["1963-01-30",0.0635,0.0635,0.0622,0.0622,701741.0],["1963-01-31",0.0622,0.0625,0.0617,0.0622,1312934.0],["1963-02-01",0.0622,0.0626,0.0622,0.0626,2127859.0],["1963-02-04",0.0626,0.0631,0.0622,0.0622,1177114.0],["1963-02-05",0.0622,0.0622,0.0618,0.062,860198.0],["1963-02-06",0.062,0.062,0.0617,0.0618,452736.0],["1963-02-07",0.0618,0.0621,0.0617,0.0617,588557.0],["1963-02-08",0.0619,0.0625,0.0619,0.0624,679104.0],["1963-02-11",0.0622,0.0622,0.0615,0.0615,249005.0],["1963-02-12",0.0606,0.0606,0.0595,0.0604,747014.0],["1963-02-13",0.0604,0.0608,0.06,0.0606,543283.0],["1963-02-14",0.0607,0.062,0.0607,0.062,3169152.0],["1963-02-15",0.062,0.0625,0.0616,0.0622,747014.0],["1963-02-18",0.0622,0.0622,0.0619,0.0619,498010.0],["1963-02-19",0.0619,0.0621,0.0616,0.0618,769651.0],["1963-02-20",0.0613,0.0613,0.0606,0.0609,588557.0],["1963-02-21",0.0604,0.0604,0.0589,0.0598,430099.0],["1963-02-25",0.0597,0.0597,0.0584,0.0584,860198.0],["1963-02-26",0.0584,0.0588,0.0571,0.0588,1063930.0],["1963-02-27",0.0588,0.0597,0.0588,0.0588,1018656.0],["1963-02-28",0.0586,0.0586,0.0578,0.0582,905472.0],["1963-03-01",0.0582,0.0588,0.0578,0.0582,407462.0],["1963-03-04",0.0589,0.0597,0.0589,0.0592,633830.0],["1963-03-05",0.0595,0.0596,0.0589,0.0592,565920.0],["1963-03-06",0.0591,0.0591,0.0585,0.0589,769651.0],["1963-03-07",0.0589,0.0594,0.0587,0.0589,679104.0],["1963-03-08",0.0589,0.0596,0.0588,0.0592,498010.0],["1963-03-11",0.0593,0.06,0.0593,0.06,452736.0],["1963-03-12",0.06,0.0609,0.06,0.06,792288.0],["1963-03-13",0.0602,0.0603,0.0602,0.0603,633830.0],["1963-03-14",0.0603,0.0603,0.0601,0.0601,1312934.0],["1963-03-15",0.0601,0.0603,0.0601,0.0603,2195770.0],["1963-03-18",0.0603,0.0603,0.0591,0.06,679104.0],["1963-03-19",0.06,0.0603,0.0592,0.0594,837562.0],["1963-03-20",0.0594,0.0598,0.0589,0.0598,452736.0],["1963-03-21",0.0596,0.0596,0.0592,0.0595,611194.0],["1963-03-22",0.0595,0.0603,0.0595,0.0603,656467.0],["1963-03-25",0.0603,0.0603,0.0601,0.0602,1290298.0],["1963-03-26",0.0602,0.0606,0.0602,0.0603,1743034.0],["1963-03-27",0.0603,0.0607,0.0602,0.0603,498010.0],["1963-03-28",0.0603,0.0607,0.0602,0.0602,792288.0],["1963-03-29",0.0603,0.0605,0.0603,0.0604,407462.0],["1963-04-01",0.0604,0.0605,0.0601,0.0605,792288.0],["1963-04-02",0.0605,0.0611,0.0605,0.0611,656467.0],["1963-04-03",0.061,0.061,0.0607,0.061,814925.0],["1963-04-04",0.061,0.0611,0.0606,0.0606,1086566.0],["1963-04-05",0.0608,0.062,0.0608,0.062,2512685.0],["1963-04-08",0.062,0.062,0.0614,0.0618,1267661.0],["1963-04-09",0.0618,0.0618,0.0614,0.0617,701741.0],["1963-04-10",0.0617,0.0623,0.0613,0.0616,1041293.0],["1963-04-11",0.0618,0.0622,0.0618,0.062,1177114.0],["1963-04-15",0.0623,0.0633,0.0623,0.0633,1675123.0],["1963-04-16",0.0633,0.0633,0.0629,0.0633,498010.0],["1963-04-17",0.0633,0.0634,0.0629,0.0631,475373.0],["1963-04-18",0.0627,0.0627,0.0622,0.0622,656467.0],["1963-04-19",0.0623,0.0629,0.0623,0.0629,973382.0],["1963-04-22",0.0634,0.064,0.0634,0.064,724378.0],["1963-04-23",0.064,0.0651,0.0636,0.0647,1199750.0],["1963-04-24",0.065,0.0658,0.065,0.0658,1539302.0],["1963-04-25",0.0653,0.0653,0.0645,0.0652,701741.0],["1963-04-26",0.0652,0.0658,0.065,0.0651,747014.0],["1963-04-29",0.0651,0.0654,0.0649,0.0651,747014.0],["1963-04-30",0.0651,0.0653,0.0642,0.0653,520646.0],["1963-05-01",0.0651,0.0651,0.0647,0.0647,769651.0],["1963-05-02",0.0647,0.0647,0.0638,0.0643,475373.0],["1963-05-03",0.0642,0.0642,0.0629,0.0635,271642.0],["1963-05-06",0.0635,0.0638,0.0618,0.0618,633830.0],["1963-05-07",0.0623,0.0629,0.0623,0.0624,701741.0],["1963-05-08",0.0624,0.0627,0.0623,0.0626,814925.0],["1963-05-09",0.0626,0.0632,0.0625,0.0627,973382.0],["1963-05-10",0.0628,0.0635,0.0628,0.0635,1199750.0],["1963-05-13",0.0635,0.0635,0.0629,0.0633,814925.0],["1963-05-14",0.0633,0.0634,0.0626,0.0629,814925.0],["1963-05-15",0.0629,0.0633,0.0626,0.0633,656467.0],["1963-05-16",0.0633,0.0635,0.0633,0.0633,384826.0],["1963-05-17",0.0633,0.0635,0.0631,0.0632,1177114.0],["1963-05-20",0.0632,0.0635,0.0632,0.0632,565920.0],["1963-05-21",0.0632,0.0634,0.0629,0.0634,1312934.0],["1963-05-22",0.0634,0.0636,0.0632,0.0635,565920.0],["1963-05-23",0.0635,0.0651,0.0635,0.0651,1494029.0],["1963-05-24",0.0651,0.0651,0.0647,0.0649,475373.0],["1963-05-27",0.0643,0.0643,0.0636,0.064,475373.0],["1963-05-28",0.0641,0.0648,0.0641,0.0643,656467.0],["1963-05-29",0.0643,0.0649,0.0642,0.0649,701741.0],["1963-05-31",0.0653,0.0654,0.0653,0.0653,837562.0],["1963-06-03",0.0653,0.0657,0.0642,0.0657,1448755.0],["1963-06-04",0.0657,0.0665,0.0645,0.0662,1426118.0],["1963-06-05",0.0662,0.0663,0.0651,0.0651,1901491.0],["1963-06-06",0.0651,0.0654,0.0642,0.0651,837562.0],["1963-06-07",0.0651,0.0656,0.064,0.0645,1041293.0],["1963-06-10",0.0645,0.0646,0.064,0.0643,588557.0],["1963-06-11",0.0643,0.0649,0.0636,0.0645,679104.0],["1963-06-12",0.0646,0.0661,0.0646,0.0654,973382.0],["1963-06-13",0.0654,0.0663,0.0654,0.0655,724378.0],["1963-06-14",0.0658,0.0676,0.0658,0.0671,1177114.0],["1963-06-17",0.0677,0.069,0.0677,0.0683,1471392.0],["1963-06-18",0.0683,0.0685,0.0674,0.0677,814925.0],["1963-06-19",0.0677,0.0681,0.0676,0.0681,430099.0],["1963-06-20",0.0678,0.0678,0.067,0.0674,498010.0],["1963-06-21",0.0674,0.0681,0.0673,0.0674,769651.0],["1963-06-24",0.0674,0.0674,0.0671,0.0674,249005.0],["1963-06-25",0.0674,0.0674,0.0674,0.0674,0.0],["1963-06-26",0.0663,0.0663,0.066,0.0662,882835.0],["1963-06-27",0.0656,0.0656,0.0653,0.0653,928109.0],["1963-06-28",0.0653,0.0659,0.0651,0.0655,860198.0],["1963-07-01",0.0655,0.0658,0.0649,0.0651,1131840.0],["1963-07-02",0.0651,0.0662,0.0649,0.0662,928109.0],["1963-07-03",0.0662,0.0676,0.0662,0.0674,1743034.0],["1963-07-05",0.068,0.0693,0.068,0.0693,1561939.0],["1963-07-08",0.069,0.069,0.0682,0.0682,656467.0],["1963-07-09",0.0685,0.0693,0.0685,0.0691,1041293.0],["1963-07-10",0.0691,0.0693,0.0687,0.0691,565920.0],["1963-07-11",0.0691,0.0694,0.0687,0.0687,701741.0],["1963-07-12",0.0687,0.0691,0.068,0.0691,611194.0],["1963-07-15",0.0691,0.0696,0.0677,0.0682,656467.0],["1963-07-16",0.0682,0.0687,0.0678,0.0682,430099.0],["1963-07-17",0.0682,0.0683,0.0678,0.068,452736.0],["1963-07-18",0.068,0.0683,0.067,0.067,249005.0],["1963-07-19",0.067,0.067,0.0663,0.0663,656467.0],["1963-07-22",0.0663,0.0666,0.0662,0.0662,384826.0],["1963-07-23",0.0663,0.0678,0.0663,0.0678,1177114.0],["1963-07-24",0.0678,0.0683,0.0673,0.0683,814925.0],["1963-07-25",0.0683,0.0687,0.0683,0.0685,996019.0],["1963-07-26",0.0683,0.0683,0.0679,0.0682,543283.0],["1963-07-29",0.0683,0.0686,0.0683,0.0683,407462.0],["1963-07-30",0.0685,0.069,0.0685,0.0687,339552.0],["1963-07-31",0.069,0.0696,0.069,0.0693,724378.0],["1963-08-01",0.0693,0.0695,0.0689,0.0689,362189.0],["1963-08-02",0.0689,0.0694,0.0687,0.069,249005.0],["1963-08-05",0.069,0.0713,0.069,0.0712,1245024.0],["1963-08-06",0.072,0.0731,0.072,0.0724,1245024.0],["1963-08-07",0.0724,0.0725,0.072,0.0724,588557.0],["1963-08-08",0.0724,0.0732,0.0722,0.0723,1267661.0],["1963-08-09",0.0727,0.0733,0.0727,0.0732,928109.0],["1963-08-12",0.0732,0.0733,0.0723,0.0726,633830.0],["1963-08-13",0.0725,0.0725,0.0709,0.0718,792288.0],["1963-08-14",0.0718,0.0727,0.0707,0.0727,792288.0],["1963-08-15",0.0727,0.0731,0.0723,0.0727,747014.0],["1963-08-16",0.0726,0.0726,0.0705,0.0711,543283.0],["1963-08-19",0.0711,0.072,0.0709,0.0714,384826.0],["1963-08-20",0.0714,0.0723,0.0713,0.0718,430099.0],["1963-08-21",0.0718,0.072,0.0713,0.0714,588557.0],["1963-08-22",0.0714,0.0719,0.071,0.0719,407462.0],["1963-08-23",0.0719,0.072,0.0716,0.0719,430099.0],["1963-08-26",0.0719,0.0745,0.0647,0.0745,2059949.0],["1963-08-27",0.0749,0.076,0.0749,0.0753,1018656.0],["1963-08-28",0.076,0.0773,0.076,0.0766,1222387.0],["1963-08-29",0.0766,0.0778,0.0764,0.0774,724378.0],["1963-08-30",0.0774,0.0784,0.0774,0.0784,701741.0],["1963-09-03",0.0776,0.0776,0.0767,0.0772,1199750.0],["1963-09-04",0.0772,0.0778,0.0759,0.0759,860198.0],["1963-09-05",0.0759,0.0768,0.0756,0.0765,452736.0],["1963-09-06",0.0765,0.0767,0.0756,0.0758,588557.0],["1963-09-09",0.0756,0.0756,0.0743,0.0743,747014.0],["1963-09-10",0.0743,0.0747,0.074,0.0747,769651.0],["1963-09-11",0.0747,0.0753,0.0743,0.0746,747014.0],["1963-09-12",0.0745,0.0745,0.0739,0.0744,226368.0],["1963-09-13",0.0745,0.0761,0.0745,0.0748,724378.0],["1963-09-16",0.0752,0.0765,0.0752,0.0752,1222387.0],["1963-09-17",0.0752,0.0755,0.0739,0.0741,452736.0],["1963-09-18",0.0737,0.0737,0.0716,0.0716,1199750.0],["1963-09-19",0.0721,0.0732,0.0721,0.0726,1131840.0],["1963-09-20",0.073,0.0737,0.073,0.073,905472.0],["1963-09-23",0.073,0.0734,0.0724,0.0734,407462.0],["1963-09-24",0.0734,0.0736,0.0728,0.0732,384826.0],["1963-09-25",0.0732,0.0737,0.0723,0.0723,860198.0],["1963-09-26",0.0721,0.0721,0.0713,0.0713,679104.0],["1963-09-27",0.0716,0.0721,0.0716,0.0721,588557.0],["1963-09-30",0.072,0.072,0.0712,0.0714,701741.0],["1963-10-01",0.0719,0.0725,0.0719,0.0722,543283.0],["1963-10-02",0.0722,0.0734,0.0721,0.0734,724378.0],["1963-10-03",0.0734,0.0737,0.0725,0.0725,1245024.0],["1963-10-04",0.0728,0.0736,0.0728,0.0728,792288.0],["1963-10-07",0.0728,0.0733,0.0726,0.0726,271642.0],["1963-10-08",0.0726,0.073,0.0725,0.0725,543283.0],["1963-10-09",0.0725,0.0726,0.0713,0.0713,656467.0],["1963-10-10",0.0713,0.0719,0.0709,0.0716,430099.0],["1963-10-11",0.0722,0.0726,0.0722,0.0724,1199750.0],["1963-10-14",0.0724,0.0741,0.0724,0.0728,1086566.0],["1963-10-15",0.0741,0.0748,0.0741,0.0741,905472.0],["1963-10-16",0.0741,0.0749,0.0739,0.0743,792288.0],["1963-10-17",0.0748,0.0755,0.0748,0.0755,1516666.0],["1963-10-18",0.0752,0.0752,0.0746,0.0746,633830.0],["1963-10-21",0.0752,0.0763,0.0752,0.0756,860198.0],["1963-10-22",0.0756,0.0765,0.075,0.0756,860198.0],["1963-10-23",0.0761,0.0781,0.0761,0.077,1878854.0],["1963-10-24",0.0774,0.0781,0.0774,0.0779,1018656.0],["1963-10-25",0.0779,0.0784,0.0777,0.0782,679104.0],["1963-10-28",0.0786,0.08,0.0786,0.08,1245024.0],["1963-10-29",0.0798,0.0798,0.0787,0.0789,905472.0],["1963-10-30",0.0781,0.0781,0.0763,0.0767,1358208.0],["1963-10-31",0.0767,0.077,0.076,0.077,1018656.0],["1963-11-01",0.077,0.0781,0.077,0.077,565920.0],["1963-11-04",0.077,0.0774,0.0765,0.0765,1426118.0],["1963-11-06",0.0759,0.0759,0.0752,0.0756,1199750.0],["1963-11-07",0.0756,0.0758,0.0752,0.0753,543283.0],["1963-11-08",0.0757,0.0766,0.0757,0.0761,837562.0],["1963-11-11",0.0761,0.0765,0.0752,0.0756,407462.0],["1963-11-12",0.0756,0.0758,0.0752,0.0754,905472.0],["1963-11-13",0.0754,0.0758,0.0754,0.0755,452736.0],["1963-11-14",0.0755,0.0758,0.0752,0.0756,588557.0],["1963-11-15",0.0755,0.0755,0.0752,0.0753,203731.0],["1963-11-18",0.0753,0.0758,0.0753,0.0757,1177114.0],["1963-11-19",0.0757,0.0771,0.0754,0.0759,475373.0],["1963-11-20",0.0759,0.0764,0.0752,0.0764,996019.0],["1963-11-21",0.0764,0.0765,0.0758,0.0765,611194.0],["1963-11-22",0.0763,0.0763,0.0737,0.0737,1312934.0],["1963-11-26",0.0752,0.0761,0.0752,0.0752,928109.0],["1963-11-27",0.0749,0.0749,0.0735,0.0739,565920.0],["1963-11-29",0.0741,0.0751,0.0741,0.0751,316915.0],["1963-12-02",0.0752,0.0772,0.0752,0.077,701741.0],["1963-12-03",0.0775,0.0775,0.0761,0.0774,882835.0],["1963-12-04",0.0777,0.0785,0.0777,0.0783,565920.0],["1963-12-05",0.0783,0.079,0.0781,0.0789,611194.0],["1963-12-06",0.0785,0.0785,0.0775,0.0779,543283.0],["1963-12-09",0.0779,0.0783,0.0777,0.0777,67910.0],["1963-12-10",0.0777,0.0788,0.0777,0.0785,905472.0],["1963-12-11",0.0785,0.0786,0.0777,0.0777,362189.0],["1963-12-12",0.0779,0.0785,0.0779,0.0779,203731.0],["1963-12-13",0.0779,0.0783,0.0775,0.0781,498010.0],["1963-12-16",0.0785,0.0788,0.0785,0.0786,1380845.0],["1963-12-17",0.0779,0.0779,0.0773,0.0773,543283.0],["1963-12-18",0.0773,0.0779,0.0764,0.0767,452736.0],["1963-12-19",0.0767,0.0768,0.0762,0.0764,362189.0],["1963-12-20",0.0764,0.0768,0.0763,0.0767,407462.0],["1963-12-23",0.0767,0.0768,0.0757,0.0764,565920.0],["1963-12-24",0.0764,0.0775,0.0764,0.0766,430099.0],["1963-12-26",0.0768,0.0775,0.0768,0.0775,362189.0],["1963-12-27",0.0779,0.0786,0.0779,0.0784,339552.0],["1963-12-30",0.0786,0.0792,0.0786,0.0788,565920.0],["1963-12-31",0.0794,0.0809,0.0794,0.0805,475373.0],["1964-01-02",0.0809,0.0816,0.0809,0.0811,588557.0],["1964-01-03",0.0811,0.0831,0.081,0.081,498010.0],["1964-01-06",0.0812,0.082,0.0812,0.0812,701741.0],["1964-01-07",0.0812,0.082,0.0805,0.0809,701741.0],["1964-01-08",0.0809,0.081,0.0805,0.0805,407462.0],["1964-01-09",0.0805,0.0834,0.0801,0.0833,1471392.0],["1964-01-10",0.0832,0.0832,0.0823,0.0826,1063930.0],["1964-01-13",0.0826,0.0832,0.0824,0.0832,565920.0],["1964-01-14",0.0832,0.0845,0.0828,0.0836,679104.0],["1964-01-15",0.0836,0.0837,0.0828,0.0828,271642.0],["1964-01-16",0.0828,0.0836,0.0827,0.0836,792288.0],["1964-01-17",0.0836,0.0841,0.0834,0.0838,565920.0],["1964-01-20",0.0838,0.0842,0.0836,0.084,498010.0],["1964-01-21",0.084,0.0842,0.0836,0.0838,633830.0],["1964-01-22",0.0838,0.0841,0.083,0.083,701741.0],["1964-01-23",0.0829,0.0829,0.082,0.082,543283.0],["1964-01-24",0.082,0.0822,0.081,0.0812,430099.0],["1964-01-27",0.0812,0.0832,0.0812,0.0829,928109.0],["1964-01-28",0.0827,0.0827,0.082,0.0825,339552.0],["1964-01-29",0.0825,0.0829,0.082,0.082,543283.0],["1964-01-30",0.0825,0.0833,0.0825,0.0831,588557.0],["1964-01-31",0.0831,0.0836,0.0831,0.0836,543283.0],["1964-02-03",0.0838,0.0848,0.0838,0.0845,1063930.0],["1964-02-04",0.0845,0.0856,0.0845,0.0851,1245024.0],["1964-02-05",0.0852,0.0875,0.0852,0.0867,1426118.0],["1964-02-06",0.0871,0.0886,0.0871,0.0877,1245024.0],["1964-02-07",0.0877,0.0882,0.0874,0.0874,1539302.0],["1964-02-10",0.0869,0.0869,0.0856,0.0858,498010.0],["1964-02-11",0.0858,0.0858,0.0843,0.0843,498010.0],["1964-02-12",0.0843,0.0858,0.0843,0.0854,701741.0],["1964-02-13",0.0854,0.086,0.0853,0.0858,520646.0],["1964-02-14",0.0857,0.0857,0.0851,0.0857,565920.0],["1964-02-17",0.0854,0.0854,0.0847,0.0847,203731.0],["1964-02-18",0.0847,0.0849,0.0845,0.0846,520646.0],["1964-02-19",0.0851,0.086,0.0851,0.0854,520646.0],["1964-02-20",0.0854,0.0862,0.0853,0.0862,158458.0],["1964-02-24",0.0864,0.0887,0.0864,0.0882,1856218.0],["1964-02-25",0.0882,0.0886,0.0878,0.0879,882835.0],["1964-02-26",0.0879,0.088,0.0864,0.0867,701741.0],["1964-02-27",0.0867,0.0872,0.0865,0.0867,1063930.0],["1964-02-28",0.0867,0.0871,0.0865,0.0867,475373.0],["1964-03-02",0.0867,0.0871,0.0866,0.0866,316915.0],["1964-03-03",0.0866,0.0878,0.0865,0.0878,362189.0],["1964-03-04",0.0877,0.0877,0.0869,0.0877,633830.0],["1964-03-05",0.0877,0.0877,0.0869,0.0869,588557.0],["1964-03-06",0.0869,0.0869,0.0867,0.0867,226368.0],["1964-03-09",0.0871,0.0878,0.0871,0.0877,633830.0],["1964-03-10",0.0873,0.0873,0.087,0.087,407462.0],["1964-03-11",0.087,0.0877,0.0856,0.0865,543283.0],["1964-03-12",0.0865,0.0866,0.086,0.0866,814925.0],["1964-03-13",0.0866,0.0867,0.086,0.086,792288.0],["1964-03-16",0.086,0.0869,0.086,0.0869,543283.0],["1964-03-17",0.0869,0.0876,0.0869,0.0871,837562.0],["1964-03-18",0.0873,0.0895,0.0873,0.0895,792288.0],["1964-03-19",0.0895,0.0896,0.0886,0.0886,633830.0],["1964-03-20",0.088,0.088,0.0875,0.0877,362189.0],["1964-03-23",0.0877,0.0884,0.0873,0.0873,543283.0],["1964-03-24",0.0871,0.0871,0.0868,0.0869,339552.0],["1964-03-25",0.087,0.0878,0.087,0.0877,973382.0],["1964-03-26",0.0877,0.0882,0.0873,0.0881,724378.0],["1964-03-30",0.0879,0.0879,0.0871,0.0871,384826.0],["1964-03-31",0.0871,0.0886,0.0858,0.086,1177114.0],["1964-04-01",0.086,0.0862,0.0856,0.0856,1177114.0],["1964-04-02",0.0856,0.0864,0.0856,0.0856,1154477.0],["1964-04-03",0.0856,0.086,0.0853,0.086,249005.0],["1964-04-06",0.0862,0.0869,0.0862,0.0864,430099.0],["1964-04-07",0.0858,0.0858,0.0838,0.0846,1267661.0],["1964-04-08",0.0845,0.0845,0.0838,0.0845,588557.0],["1964-04-09",0.0845,0.0846,0.0841,0.0845,203731.0],["1964-04-10",0.0845,0.0845,0.083,0.083,452736.0],["1964-04-13",0.083,0.0832,0.0827,0.0831,543283.0],["1964-04-14",0.0832,0.0841,0.0832,0.0841,543283.0],["1964-04-15",0.0849,0.086,0.0849,0.0856,588557.0],["1964-04-16",0.0856,0.086,0.0853,0.086,452736.0],["1964-04-17",0.0856,0.0856,0.0849,0.0849,339552.0],["1964-04-20",0.0853,0.0867,0.0853,0.0854,792288.0],["1964-04-21",0.0854,0.0854,0.0843,0.0845,430099.0],["1964-04-22",0.0853,0.0856,0.0853,0.0856,181094.0],["1964-04-23",0.0864,0.0867,0.0864,0.0864,656467.0],["1964-04-24",0.0864,0.0865,0.0849,0.0849,1222387.0],["1964-04-27",0.0849,0.0849,0.0832,0.0834,611194.0],["1964-04-28",0.0834,0.0836,0.0831,0.0832,430099.0],["1964-04-29",0.0836,0.0841,0.0836,0.0838,724378.0],["1964-04-30",0.0838,0.0841,0.0831,0.0831,588557.0],["1964-05-01",0.0831,0.0833,0.083,0.083,633830.0],["1964-05-04",0.083,0.0836,0.083,0.083,950746.0],["1964-05-05",0.083,0.0845,0.083,0.0845,362189.0],["1964-05-06",0.0849,0.0856,0.0849,0.0856,316915.0],["1964-05-07",0.0856,0.0856,0.0838,0.0838,950746.0],["1964-05-08",0.0838,0.0845,0.0838,0.0841,316915.0],["1964-05-11",0.0834,0.0834,0.0827,0.0827,430099.0],["1964-05-12",0.0827,0.0827,0.0823,0.0823,498010.0],["1964-05-13",0.0823,0.0825,0.0819,0.0819,747014.0],["1964-05-14",0.0819,0.0822,0.0815,0.0821,407462.0],["1964-05-15",0.0821,0.0823,0.0817,0.0817,339552.0],["1964-05-18",0.0817,0.0821,0.0805,0.0805,1448755.0],["1964-05-19",0.0804,0.0804,0.0797,0.0803,475373.0],["1964-05-20",0.0803,0.0807,0.0799,0.0805,2761690.0],["1964-05-21",0.0805,0.081,0.0799,0.0799,316915.0],["1964-05-22",0.0799,0.0805,0.0798,0.0801,452736.0],["1964-05-25",0.0801,0.0808,0.0801,0.0807,384826.0],["1964-05-26",0.0805,0.0805,0.0798,0.0804,565920.0],["1964-05-27",0.0803,0.0803,0.0786,0.0789,762106.0],["1964-05-28",0.0786,0.0786,0.0772,0.0778,671558.0],["1964-06-01",0.0778,0.0792,0.0769,0.0769,762106.0],["1964-06-02",0.0769,0.0775,0.0767,0.0775,588557.0],["1964-06-03",0.0775,0.0778,0.0767,0.0775,309370.0],["1964-06-04",0.0775,0.0775,0.0764,0.0764,656467.0],["1964-06-05",0.0764,0.0772,0.0761,0.0772,618739.0],["1964-06-08",0.0772,0.0778,0.0764,0.0778,581011.0],["1964-06-09",0.0782,0.0782,0.0768,0.0779,1101658.0],["1964-06-10",0.0779,0.0782,0.0773,0.0776,716832.0],["1964-06-11",0.0779,0.0796,0.0779,0.0796,1048838.0],["1964-06-12",0.0801,0.0821,0.0801,0.0821,1282752.0],["1964-06-15",0.0821,0.0821,0.081,0.0821,1146931.0],["1964-06-16",0.0821,0.0826,0.0804,0.0812,1056384.0],["1964-06-17",0.0815,0.0826,0.0815,0.0826,799834.0],["1964-06-18",0.0826,0.0826,0.0812,0.0812,422554.0],["1964-06-19",0.0812,0.0829,0.0812,0.0826,724378.0],["1964-06-22",0.0826,0.0829,0.0807,0.0815,799834.0],["1964-06-23",0.0818,0.084,0.0818,0.0826,777197.0],["1964-06-24",0.0826,0.0832,0.081,0.0829,731923.0],["1964-06-25",0.0829,0.0832,0.0815,0.0829,777197.0],["1964-06-26",0.0829,0.0835,0.0824,0.0829,633830.0],["1964-06-29",0.0829,0.0843,0.0829,0.084,724378.0],["1964-06-30",0.0837,0.0837,0.0826,0.0829,754560.0],["1964-07-01",0.0829,0.0849,0.0829,0.0849,1471392.0],["1964-07-02",0.0849,0.0865,0.084,0.0846,973382.0],["1964-07-06",0.0851,0.0876,0.0851,0.0876,1184659.0],["1964-07-07",0.0876,0.0885,0.0871,0.0885,852653.0],["1964-07-08",0.0885,0.089,0.0885,0.089,543283.0],["1964-07-09",0.089,0.0899,0.0876,0.0888,935654.0],["1964-07-10",0.0888,0.0915,0.0888,0.0907,1033747.0],["1964-07-13",0.091,0.0932,0.091,0.0932,679104.0],["1964-07-14",0.0926,0.0926,0.091,0.0918,633830.0],["1964-07-15",0.0918,0.0926,0.0907,0.0924,460282.0],["1964-07-16",0.0924,0.0929,0.0924,0.0924,369734.0],["1964-07-17",0.0924,0.0932,0.0921,0.0932,467827.0],["1964-07-20",0.0932,0.0932,0.0926,0.0926,188640.0],["1964-07-21",0.0924,0.0924,0.0901,0.0924,618739.0],["1964-07-22",0.091,0.091,0.0901,0.0904,354643.0],["1964-07-23",0.0904,0.0904,0.0888,0.0888,437645.0],["1964-07-24",0.0888,0.0901,0.0888,0.0901,581011.0],["1964-07-27",0.0901,0.0918,0.0896,0.0904,1282752.0],["1964-07-28",0.0899,0.0899,0.0888,0.0899,347098.0],["1964-07-29",0.0899,0.0901,0.0888,0.0893,618739.0],["1964-07-30",0.0899,0.0907,0.0899,0.0907,482918.0],["1964-07-31",0.0907,0.0926,0.0901,0.0921,664013.0],["1964-08-03",0.0918,0.0918,0.0907,0.0913,324461.0],["1964-08-04",0.0913,0.0913,0.0885,0.089,543283.0],["1964-08-05",0.089,0.0901,0.0868,0.0896,679104.0],["1964-08-06",0.0896,0.0901,0.089,0.089,354643.0],["1964-08-07",0.089,0.0899,0.0879,0.0899,558374.0],["1964-08-10",0.0899,0.0904,0.0896,0.0901,301824.0],["1964-08-11",0.0901,0.0901,0.0893,0.0896,498010.0],["1964-08-12",0.0896,0.0918,0.0896,0.091,747014.0],["1964-08-13",0.0918,0.0935,0.0918,0.0935,550829.0],["1964-08-14",0.0938,0.0946,0.0938,0.0946,430099.0],["1964-08-17",0.0946,0.0985,0.0943,0.0985,860198.0],["1964-08-18",0.0985,0.099,0.0979,0.0982,626285.0],["1964-08-19",0.0982,0.0988,0.0965,0.0968,558374.0],["1964-08-20",0.0968,0.0971,0.094,0.094,377280.0],["1964-08-21",0.0938,0.0938,0.0924,0.0935,603648.0],["1964-08-24",0.0935,0.0938,0.0924,0.0938,256550.0],["1964-08-25",0.0926,0.0926,0.0918,0.0924,294278.0],["1964-08-26",0.091,0.091,0.0896,0.0899,611194.0],["1964-08-27",0.0899,0.0907,0.0899,0.0904,430099.0],["1964-08-28",0.0904,0.091,0.0899,0.0899,407462.0],["1964-08-31",0.0899,0.0901,0.0885,0.0901,430099.0],["1964-09-01",0.0901,0.0904,0.0885,0.0885,362189.0],["1964-09-02",0.0885,0.0904,0.0885,0.0896,731923.0],["1964-09-03",0.0896,0.091,0.0893,0.0904,882835.0],["1964-09-04",0.091,0.0929,0.091,0.0929,671558.0],["1964-09-08",0.0933,0.0944,0.0919,0.0944,415008.0],["1964-09-09",0.0961,0.0986,0.0961,0.0986,1810944.0],["1964-09-10",0.0984,0.0984,0.0956,0.0956,694195.0],["1964-09-11",0.0956,0.0961,0.0953,0.0958,747014.0],["1964-09-14",0.0958,0.0967,0.0953,0.0964,656467.0],["1964-09-15",0.0964,0.0964,0.0958,0.0961,490464.0],["1964-09-16",0.0961,0.097,0.0956,0.097,543283.0],["1964-09-17",0.097,0.0978,0.0964,0.0972,377280.0],["1964-09-18",0.0981,0.0995,0.0981,0.0995,784742.0],["1964-09-21",0.0995,0.1006,0.0972,0.0978,656467.0],["1964-09-22",0.0978,0.0992,0.0975,0.0981,196186.0],["1964-09-23",0.0981,0.0984,0.0961,0.0961,422554.0],["1964-09-24",0.0961,0.0978,0.0961,0.0978,558374.0],["1964-09-25",0.0978,0.0978,0.0958,0.0961,1079021.0],["1964-09-28",0.0961,0.0975,0.0956,0.097,573466.0],["1964-09-29",0.097,0.0975,0.0964,0.0967,656467.0],["1964-09-30",0.0967,0.0972,0.0964,0.0964,437645.0],["1964-10-01",0.0967,0.0972,0.0967,0.0972,347098.0],["1964-10-02",0.0972,0.0978,0.097,0.0978,581011.0],["1964-10-05",0.0978,0.0984,0.097,0.0984,460282.0],["1964-10-06",0.0984,0.0986,0.097,0.0972,452736.0],["1964-10-07",0.0978,0.0989,0.0978,0.0989,392371.0],["1964-10-08",0.0992,0.102,0.0992,0.1017,648922.0],["1964-10-09",0.1017,0.1025,0.1012,0.1025,739469.0],["1964-10-12",0.1025,0.1031,0.1023,0.1031,211277.0],["1964-10-13",0.1031,0.1031,0.1017,0.1017,467827.0],["1964-10-14",0.1017,0.1017,0.1003,0.1006,294278.0],["1964-10-15",0.1006,0.1028,0.0995,0.1012,467827.0],["1964-10-16",0.1012,0.1025,0.1,0.1014,384826.0],["1964-10-19",0.1014,0.1023,0.1006,0.1023,513101.0],["1964-10-20",0.1023,0.1037,0.1023,0.1028,626285.0],["1964-10-21",0.1028,0.1028,0.1009,0.1014,264096.0],["1964-10-22",0.1014,0.1017,0.1,0.1,475373.0],["1964-10-23",0.1,0.1031,0.0995,0.1028,460282.0],["1964-10-26",0.1028,0.1048,0.1025,0.1028,1139386.0],["1964-10-27",0.1025,0.1025,0.1014,0.102,301824.0],["1964-10-28",0.1017,0.1017,0.1006,0.1009,354643.0],["1964-10-29",0.1009,0.1009,0.0995,0.1006,98093.0],["1964-10-30",0.1006,0.1012,0.1003,0.1006,573466.0],["1964-11-02",0.1028,0.1059,0.1028,0.1042,988474.0],["1964-11-04",0.1042,0.1059,0.1042,0.1051,679104.0],["1964-11-05",0.1051,0.1079,0.1045,0.1079,513101.0],["1964-11-06",0.1079,0.1079,0.1045,0.1059,724378.0],["1964-11-09",0.1059,0.1084,0.1059,0.1067,581011.0],["1964-11-10",0.1067,0.107,0.1065,0.107,286733.0],["1964-11-11",0.107,0.1079,0.1059,0.1076,679104.0],["1964-11-12",0.1076,0.1076,0.1062,0.1065,558374.0],["1964-11-13",0.1067,0.1093,0.1067,0.1093,633830.0],["1964-11-16",0.1093,0.1093,0.1073,0.1081,377280.0],["1964-11-17",0.109,0.1129,0.109,0.1101,1041293.0],["1964-11-18",0.1101,0.1101,0.1081,0.1087,845107.0],["1964-11-19",0.1087,0.1093,0.107,0.1093,399917.0],["1964-11-20",0.1093,0.1095,0.1087,0.1087,558374.0],["1964-11-23",0.1081,0.1081,0.1062,0.1067,324461.0],["1964-11-24",0.1067,0.1093,0.1067,0.1084,603648.0],["1964-11-25",0.1084,0.109,0.1067,0.1079,1003565.0],["1964-11-27",0.1073,0.1073,0.1034,0.1045,603648.0],["1964-11-30",0.1048,0.1073,0.1048,0.1051,588557.0],["1964-12-01",0.1062,0.1079,0.1045,0.107,581011.0],["1964-12-02",0.107,0.107,0.1053,0.107,550829.0],["1964-12-03",0.107,0.1079,0.1062,0.1079,565920.0],["1964-12-04",0.1076,0.1076,0.1062,0.107,347098.0],["1964-12-07",0.1073,0.1079,0.1073,0.1076,445190.0],["1964-12-08",0.1076,0.1076,0.1056,0.1056,324461.0],["1964-12-09",0.1056,0.1085,0.1053,0.1073,709286.0],["1964-12-10",0.1073,0.1076,0.1053,0.1056,739469.0],["1964-12-11",0.1056,0.1065,0.1053,0.1053,528192.0],["1964-12-14",0.1053,0.1062,0.1031,0.1031,430099.0],["1964-12-15",0.1028,0.1028,0.1011,0.1017,950746.0],["1964-12-16",0.1017,0.1022,0.1011,0.1017,543283.0],["1964-12-17",0.1017,0.1045,0.1011,0.1039,535738.0],["1964-12-18",0.1039,0.1048,0.1028,0.1028,694195.0],["1964-12-21",0.1036,0.1051,0.1036,0.1048,482918.0],["1964-12-22",0.1048,0.1053,0.1039,0.1039,716832.0],["1964-12-23",0.1045,0.1062,0.1045,0.1062,1486483.0],["1964-12-24",0.1062,0.1161,0.1062,0.1116,3138970.0],["1964-12-28",0.1116,0.113,0.1099,0.1101,867744.0],["1964-12-29",0.1101,0.1107,0.109,0.1107,422554.0],["1964-12-30",0.1107,0.1118,0.1101,0.1116,377280.0],["1964-12-31",0.1116,0.1124,0.1113,0.1121,324461.0],["1965-01-04",0.1121,0.1127,0.1096,0.1096,498010.0],["1965-01-05",0.1104,0.1121,0.1104,0.111,505555.0],["1965-01-06",0.111,0.1118,0.1099,0.1113,860198.0],["1965-01-07",0.1113,0.1135,0.111,0.113,1048838.0],["1965-01-08",0.1135,0.1166,0.1135,0.1158,1086566.0],["1965-01-11",0.1166,0.1189,0.1166,0.1181,1101658.0],["1965-01-12",0.1192,0.1217,0.1192,0.1214,2067494.0],["1965-01-13",0.1214,0.1262,0.1214,0.122,2112768.0],["1965-01-14",0.122,0.1229,0.1186,0.1186,1418573.0],["1965-01-15",0.1186,0.1195,0.1178,0.1192,664013.0],["1965-01-18",0.1192,0.1192,0.1181,0.1183,1131840.0],["1965-01-19",0.1183,0.1189,0.1181,0.1183,837562.0],["1965-01-20",0.1183,0.1189,0.1158,0.1164,822470.0],["1965-01-21",0.1161,0.1161,0.1141,0.1155,573466.0],["1965-01-22",0.1155,0.1169,0.1147,0.1169,611194.0],["1965-01-25",0.1169,0.1175,0.1138,0.1147,694195.0],["1965-01-26",0.1147,0.1155,0.1144,0.1155,709286.0],["1965-01-27",0.1155,0.1155,0.1147,0.1149,490464.0],["1965-01-28",0.1149,0.1152,0.1135,0.1152,588557.0],["1965-01-29",0.1152,0.1175,0.1149,0.1169,988474.0],["1965-02-01",0.1181,0.1197,0.1181,0.1186,747014.0],["1965-02-02",0.1186,0.1197,0.1178,0.1183,460282.0],["1965-02-03",0.1181,0.1181,0.1164,0.1172,452736.0],["1965-02-04",0.1172,0.1181,0.1169,0.1175,935654.0],["1965-02-05",0.1175,0.1178,0.1164,0.1172,1124294.0],["1965-02-08",0.1169,0.1169,0.1158,0.1164,792288.0],["1965-02-09",0.1164,0.1166,0.1152,0.1155,611194.0],["1965-02-10",0.1155,0.1166,0.113,0.1166,830016.0],["1965-02-11",0.1166,0.1169,0.1147,0.1158,596102.0],["1965-02-12",0.1158,0.1164,0.1147,0.1152,920563.0],["1965-02-15",0.1152,0.1164,0.1141,0.1147,626285.0],["1965-02-16",0.1149,0.1158,0.1149,0.1155,377280.0],["1965-02-17",0.1155,0.1164,0.1147,0.1149,747014.0],["1965-02-18",0.1152,0.1192,0.1152,0.1192,830016.0],["1965-02-19",0.1192,0.1197,0.1178,0.1186,581011.0],["1965-02-23",0.1186,0.1195,0.1175,0.1189,490464.0],["1965-02-24",0.1189,0.1197,0.1178,0.1183,611194.0],["1965-02-25",0.1183,0.1183,0.1164,0.1169,633830.0],["1965-02-26",0.1169,0.1169,0.1155,0.1166,664013.0],["1965-03-01",0.1166,0.1181,0.1166,0.1175,792288.0],["1965-03-02",0.1175,0.1183,0.1172,0.1175,392371.0],["1965-03-03",0.1175,0.1186,0.1144,0.1147,1041293.0],["1965-03-04",0.1147,0.1152,0.1135,0.1147,739469.0],["1965-03-05",0.1147,0.1155,0.1141,0.1147,445190.0],["1965-03-08",0.1147,0.1169,0.1147,0.1169,422554.0],["1965-03-09",0.1175,0.1198,0.1172,0.1198,754560.0],["1965-03-10",0.1198,0.1209,0.1189,0.1206,460282.0],["1965-03-11",0.1215,0.1237,0.1215,0.1237,958291.0],["1965-03-12",0.1237,0.1249,0.1232,0.1235,792288.0],["1965-03-15",0.1232,0.1232,0.1212,0.1212,513101.0],["1965-03-16",0.1212,0.1217,0.1181,0.1192,528192.0],["1965-03-17",0.1192,0.1195,0.1169,0.1169,354643.0],["1965-03-18",0.1169,0.1203,0.1169,0.1198,384826.0],["1965-03-19",0.1203,0.1226,0.1203,0.1226,475373.0],["1965-03-22",0.1226,0.1232,0.1209,0.1215,324461.0],["1965-03-23",0.1215,0.1229,0.1215,0.1217,332006.0],["1965-03-24",0.1217,0.1226,0.1217,0.1217,573466.0],["1965-03-25",0.1217,0.1232,0.1203,0.1203,316915.0],["1965-03-26",0.1203,0.1203,0.1186,0.1186,256550.0],["1965-03-29",0.1186,0.1203,0.1181,0.1195,460282.0],["1965-03-30",0.1195,0.1212,0.1195,0.1198,535738.0],["1965-03-31",0.1195,0.1195,0.1172,0.1178,581011.0],["1965-04-01",0.1178,0.1189,0.1172,0.1178,309370.0],["1965-04-02",0.1178,0.1192,0.1175,0.1186,445190.0],["1965-04-05",0.1192,0.12,0.1192,0.12,128275.0],["1965-04-06",0.12,0.1212,0.1192,0.1192,543283.0],["1965-04-07",0.1192,0.12,0.1189,0.1192,513101.0],["1965-04-08",0.12,0.1232,0.12,0.1229,452736.0],["1965-04-09",0.1229,0.1237,0.1215,0.1226,845107.0],["1965-04-12",0.1226,0.1243,0.1226,0.1229,611194.0],["1965-04-13",0.1229,0.1237,0.1229,0.1237,294278.0],["1965-04-14",0.1237,0.1249,0.1232,0.1249,739469.0],["1965-04-15",0.1249,0.1257,0.1226,0.1232,686650.0],["1965-04-19",0.1232,0.1254,0.1229,0.1237,762106.0],["1965-04-20",0.1237,0.1249,0.1235,0.1243,739469.0],["1965-04-21",0.1243,0.1263,0.124,0.1254,611194.0],["1965-04-22",0.1266,0.13,0.1266,0.13,754560.0],["1965-04-23",0.1303,0.1317,0.1303,0.1317,535738.0],["1965-04-26",0.1317,0.1334,0.1311,0.1328,611194.0],["1965-04-27",0.1331,0.1357,0.1331,0.1348,1131840.0],["1965-04-28",0.1348,0.1357,0.1342,0.1342,573466.0],["1965-04-29",0.1325,0.1325,0.1303,0.1311,505555.0],["1965-04-30",0.1311,0.1322,0.1288,0.1288,973382.0],["1965-05-03",0.1288,0.1311,0.1288,0.1305,309370.0],["1965-05-04",0.1305,0.1317,0.1294,0.1314,498010.0],["1965-05-05",0.1314,0.1325,0.1294,0.1294,830016.0],["1965-05-06",0.1294,0.1308,0.1291,0.1303,377280.0],["1965-05-07",0.1303,0.1311,0.1303,0.1311,301824.0],["1965-05-10",0.1311,0.1311,0.1297,0.1305,347098.0],["1965-05-11",0.1305,0.1308,0.1294,0.1303,362189.0],["1965-05-12",0.1303,0.1308,0.1294,0.1297,309370.0],["1965-05-13",0.1297,0.1311,0.1291,0.1297,513101.0],["1965-05-14",0.1297,0.1308,0.1286,0.1308,641376.0],["1965-05-17",0.1308,0.1317,0.1297,0.1297,286733.0],["1965-05-18",0.1294,0.1294,0.1263,0.1274,777197.0],["1965-05-19",0.1266,0.1266,0.1235,0.1249,980928.0],["1965-05-20",0.1249,0.1249,0.1232,0.1249,716832.0],["1965-05-21",0.1249,0.1269,0.1249,0.126,581011.0],["1965-05-24",0.126,0.126,0.1232,0.1243,430099.0],["1965-05-25",0.1243,0.1254,0.124,0.124,460282.0],["1965-05-26",0.124,0.1254,0.1235,0.124,430099.0],["1965-05-27",0.124,0.1246,0.1232,0.1246,286733.0],["1965-05-28",0.1246,0.1246,0.1235,0.1243,437645.0],["1965-06-01",0.1243,0.1249,0.1237,0.1243,596102.0],["1965-06-02",0.1243,0.1246,0.1223,0.1226,731923.0],["1965-06-03",0.1226,0.1246,0.1226,0.1232,618739.0],["1965-06-04",0.1229,0.1229,0.1209,0.1215,513101.0],["1965-06-07",0.1215,0.122,0.1186,0.1195,882835.0],["1965-06-08",0.12,0.1203,0.1181,0.1192,1109203.0],["1965-06-09",0.1192,0.1226,0.1192,0.1198,1071475.0],["1965-06-10",0.1198,0.1198,0.1178,0.1183,641376.0],["1965-06-11",0.1192,0.1229,0.1192,0.1226,573466.0],["1965-06-14",0.1226,0.1238,0.1192,0.12,513101.0],["1965-06-15",0.12,0.1263,0.1192,0.1255,1516666.0],["1965-06-16",0.1255,0.1283,0.1255,0.1283,988474.0],["1965-06-17",0.1283,0.1297,0.1266,0.128,633830.0],["1965-06-18",0.128,0.1297,0.1277,0.1286,731923.0],["1965-06-21",0.1286,0.1297,0.1275,0.1295,626285.0],["1965-06-22",0.1295,0.1297,0.1275,0.1289,528192.0],["1965-06-23",0.1289,0.1295,0.1269,0.1269,505555.0],["1965-06-24",0.1269,0.1272,0.1232,0.1243,490464.0],["1965-06-25",0.1243,0.1255,0.1223,0.1246,505555.0],["1965-06-28",0.1246,0.1272,0.1243,0.1249,777197.0],["1965-06-29",0.1249,0.1258,0.1215,0.1229,2007130.0],["1965-06-30",0.1232,0.1255,0.1232,0.124,1290298.0],["1965-07-01",0.1249,0.1277,0.1249,0.1277,694195.0],["1965-07-02",0.1277,0.1286,0.126,0.1275,535738.0],["1965-07-06",0.1275,0.1275,0.126,0.1272,271642.0],["1965-07-07",0.1266,0.1266,0.1249,0.1252,203731.0],["1965-07-08",0.1252,0.1309,0.1252,0.1309,596102.0],["1965-07-09",0.1312,0.1343,0.1312,0.1312,641376.0],["1965-07-12",0.132,0.1363,0.132,0.1352,882835.0],["1965-07-13",0.1352,0.1366,0.1337,0.1357,618739.0],["1965-07-14",0.1357,0.1357,0.1329,0.1335,505555.0],["1965-07-15",0.1335,0.1343,0.1326,0.1332,279187.0],["1965-07-16",0.1332,0.1332,0.1306,0.132,731923.0],["1965-07-19",0.132,0.132,0.1297,0.13,369734.0],["1965-07-20",0.1295,0.1295,0.1277,0.1277,301824.0],["1965-07-21",0.1275,0.1275,0.1258,0.1263,369734.0],["1965-07-22",0.126,0.126,0.1255,0.126,709286.0],["1965-07-23",0.126,0.126,0.1249,0.1255,543283.0],["1965-07-26",0.1258,0.1269,0.1258,0.1266,686650.0],["1965-07-27",0.1266,0.1266,0.126,0.1266,520646.0],["1965-07-28",0.1266,0.1272,0.126,0.1263,233914.0],["1965-07-29",0.1266,0.1277,0.1266,0.1277,596102.0],["1965-07-30",0.128,0.1292,0.128,0.1286,958291.0],["1965-08-02",0.1286,0.1297,0.1283,0.1286,724378.0],["1965-08-03",0.1289,0.1297,0.1289,0.1297,445190.0],["1965-08-04",0.1297,0.1306,0.1286,0.1289,611194.0],["1965-08-05",0.1289,0.1289,0.1275,0.1277,581011.0],["1965-08-06",0.1277,0.128,0.1272,0.1277,528192.0],["1965-08-09",0.1277,0.1277,0.1269,0.1275,369734.0],["1965-08-10",0.1272,0.1272,0.1263,0.1269,505555.0],["1965-08-11",0.1269,0.1272,0.1266,0.1266,505555.0],["1965-08-12",0.1266,0.1272,0.1263,0.1266,505555.0],["1965-08-13",0.1266,0.1272,0.1252,0.1252,596102.0],["1965-08-16",0.1258,0.1266,0.1258,0.1266,618739.0],["1965-08-17",0.1269,0.1286,0.1269,0.128,890381.0],["1965-08-18",0.128,0.13,0.128,0.1297,1086566.0],["1965-08-19",0.1297,0.132,0.1289,0.1303,626285.0],["1965-08-20",0.1303,0.1315,0.1292,0.1306,596102.0],["1965-08-23",0.1309,0.1329,0.1309,0.1312,875290.0],["1965-08-24",0.1323,0.134,0.1323,0.134,535738.0],["1965-08-25",0.134,0.1352,0.1337,0.1337,641376.0],["1965-08-26",0.134,0.1354,0.134,0.1352,641376.0],["1965-08-27",0.1357,0.1374,0.1357,0.1357,1041293.0],["1965-08-30",0.136,0.1374,0.136,0.1369,588557.0],["1965-08-31",0.1369,0.14,0.1366,0.14,814925.0],["1965-09-01",0.14,0.1431,0.14,0.1429,1026202.0],["1965-09-02",0.1443,0.1471,0.1443,0.1469,1312934.0],["1965-09-03",0.1469,0.148,0.1451,0.148,928109.0],["1965-09-07",0.1491,0.1523,0.1491,0.1523,1131840.0],["1965-09-08",0.1523,0.1551,0.1477,0.1489,1758125.0],["1965-09-09",0.1489,0.152,0.1483,0.1489,1154477.0],["1965-09-10",0.1489,0.1494,0.1463,0.1466,1229933.0],["1965-09-13",0.1466,0.1471,0.1443,0.1457,1003565.0],["1965-09-14",0.1457,0.1466,0.1451,0.1451,588557.0],["1965-09-15",0.1451,0.146,0.1446,0.1457,399917.0],["1965-09-16",0.1457,0.1471,0.1448,0.1448,845107.0],["1965-09-17",0.1448,0.146,0.1443,0.1454,362189.0],["1965-09-20",0.1454,0.1471,0.1448,0.146,822470.0],["1965-09-21",0.146,0.148,0.1454,0.1454,799834.0],["1965-09-22",0.1454,0.1477,0.1454,0.1468,513101.0],["1965-09-23",0.1468,0.1474,0.1428,0.1428,1131840.0],["1965-09-24",0.1428,0.144,0.1408,0.1437,777197.0],["1965-09-27",0.1443,0.1471,0.1443,0.1471,490464.0],["1965-09-28",0.1471,0.1474,0.1434,0.1448,633830.0],["1965-09-29",0.1446,0.1446,0.1406,0.1406,747014.0],["1965-09-30",0.1406,0.1406,0.138,0.1403,852653.0],["1965-10-01",0.1403,0.1406,0.1385,0.1394,475373.0],["1965-10-04",0.1394,0.1394,0.1385,0.1388,452736.0],["1965-10-05",0.1388,0.142,0.1388,0.142,837562.0],["1965-10-06",0.142,0.142,0.1391,0.1408,437645.0],["1965-10-07",0.1414,0.1434,0.1414,0.1426,701741.0],["1965-10-08",0.1426,0.1443,0.1423,0.1423,799834.0],["1965-10-11",0.1423,0.1451,0.142,0.142,860198.0],["1965-10-12",0.1428,0.1448,0.1428,0.1437,452736.0],["1965-10-13",0.1437,0.1446,0.1423,0.1431,701741.0],["1965-10-14",0.1431,0.1434,0.1417,0.142,830016.0],["1965-10-15",0.142,0.1431,0.1397,0.1431,860198.0],["1965-10-18",0.1431,0.1443,0.1426,0.1437,618739.0],["1965-10-19",0.1437,0.1443,0.1434,0.144,694195.0],["1965-10-20",0.1443,0.1454,0.1443,0.1454,860198.0],["1965-10-21",0.146,0.1497,0.146,0.1466,1131840.0],["1965-10-22",0.1474,0.1489,0.1474,0.1474,430099.0],["1965-10-25",0.1474,0.1483,0.1448,0.1466,731923.0],["1965-10-26",0.1466,0.1471,0.1457,0.1463,701741.0],["1965-10-27",0.1468,0.1506,0.1468,0.1506,686650.0],["1965-10-28",0.1506,0.1534,0.1494,0.1534,830016.0],["1965-10-29",0.1546,0.1594,0.1546,0.1594,1644941.0],["1965-11-01",0.1592,0.1592,0.158,0.1592,1478938.0],["1965-11-03",0.1592,0.16,0.1586,0.1594,731923.0],["1965-11-04",0.1603,0.1626,0.1603,0.1623,596102.0],["1965-11-05",0.1623,0.1635,0.1617,0.1632,935654.0],["1965-11-08",0.1632,0.1637,0.1594,0.1597,1169568.0],["1965-11-09",0.1597,0.1603,0.1583,0.1592,603648.0],["1965-11-10",0.1603,0.1612,0.1603,0.1612,581011.0],["1965-11-11",0.1609,0.1609,0.1577,0.1586,384826.0],["1965-11-12",0.1586,0.1612,0.1586,0.1606,543283.0],["1965-11-15",0.16,0.16,0.1574,0.1589,724378.0],["1965-11-16",0.1586,0.1586,0.156,0.156,377280.0],["1965-11-17",0.156,0.1563,0.1517,0.1534,799834.0],["1965-11-18",0.1534,0.1534,0.1491,0.1534,769651.0],["1965-11-19",0.1554,0.158,0.1554,0.1572,890381.0],["1965-11-22",0.1572,0.1586,0.1563,0.1577,611194.0],["1965-11-23",0.1577,0.1583,0.1572,0.1577,490464.0],["1965-11-24",0.1577,0.1577,0.1557,0.1563,1418573.0],["1965-11-26",0.1563,0.1589,0.1557,0.1574,890381.0],["1965-11-29",0.1574,0.1589,0.1569,0.158,596102.0],["1965-11-30",0.1589,0.1589,0.1569,0.1569,573466.0],["1965-12-01",0.1569,0.1583,0.1534,0.1534,445190.0],["1965-12-02",0.1534,0.1569,0.1522,0.1569,1290298.0],["1965-12-03",0.1569,0.1569,0.154,0.1546,490464.0],["1965-12-06",0.1546,0.1563,0.1505,0.1534,1063930.0],["1965-12-07",0.1534,0.1566,0.1534,0.1557,498010.0],["1965-12-08",0.1557,0.1592,0.1554,0.1592,513101.0],["1965-12-09",0.16,0.1626,0.16,0.1626,618739.0],["1965-12-10",0.1629,0.1652,0.1629,0.1652,520646.0],["1965-12-13",0.1652,0.1658,0.1638,0.1655,415008.0],["1965-12-14",0.1667,0.173,0.1667,0.1713,603648.0],["1965-12-15",0.1707,0.1707,0.1678,0.1687,513101.0],["1965-12-16",0.1687,0.1704,0.1681,0.1704,588557.0],["1965-12-17",0.1704,0.1721,0.1684,0.1701,603648.0],["1965-12-20",0.1701,0.1713,0.169,0.1707,467827.0],["1965-12-21",0.1707,0.1727,0.1707,0.1719,701741.0],["1965-12-22",0.1719,0.1724,0.1707,0.1707,309370.0],["1965-12-23",0.1701,0.1701,0.1649,0.1649,316915.0],["1965-12-27",0.1649,0.1664,0.1629,0.1629,437645.0],["1965-12-28",0.1629,0.1655,0.1626,0.1649,784742.0],["1965-12-29",0.1646,0.1646,0.1626,0.1629,339552.0],["1965-12-30",0.1629,0.1635,0.1618,0.162,362189.0],["1965-12-31",0.162,0.1632,0.162,0.1626,316915.0],["1966-01-03",0.1626,0.1655,0.1623,0.1655,709286.0],["1966-01-04",0.1664,0.1693,0.1664,0.1672,460282.0],["1966-01-05",0.1672,0.1684,0.1672,0.1678,430099.0],["1966-01-06",0.1678,0.1693,0.1672,0.1675,543283.0],["1966-01-07",0.1672,0.1672,0.1652,0.1655,641376.0],["1966-01-10",0.1655,0.167,0.1649,0.1661,656467.0],["1966-01-11",0.1672,0.1693,0.1672,0.1693,837562.0],["1966-01-12",0.1693,0.173,0.1681,0.173,1305389.0],["1966-01-13",0.173,0.1747,0.1713,0.1719,822470.0],["1966-01-14",0.1719,0.1727,0.1695,0.171,814925.0],["1966-01-17",0.171,0.171,0.1684,0.1693,724378.0],["1966-01-18",0.1693,0.1701,0.1681,0.1693,648922.0],["1966-01-19",0.1693,0.1693,0.1667,0.1672,588557.0],["1966-01-20",0.1672,0.1681,0.1658,0.1658,920563.0],["1966-01-21",0.1658,0.1678,0.1649,0.1661,928109.0],["1966-01-24",0.1667,0.1681,0.1667,0.1667,762106.0],["1966-01-25",0.1667,0.1684,0.1664,0.1667,799834.0],["1966-01-26",0.1667,0.1678,0.1649,0.1649,1056384.0],["1966-01-27",0.1649,0.1655,0.162,0.1632,769651.0],["1966-01-28",0.1632,0.1649,0.1626,0.1626,460282.0],["1966-01-31",0.1629,0.1655,0.1629,0.1629,407462.0],["1966-02-01",0.1629,0.1641,0.1618,0.1623,724378.0],["1966-02-02",0.1623,0.1638,0.1609,0.1609,664013.0],["1966-02-03",0.1609,0.1635,0.1548,0.1589,965837.0],["1966-02-04",0.1589,0.1603,0.158,0.1595,867744.0],["1966-02-07",0.1595,0.1603,0.158,0.1583,882835.0],["1966-02-08",0.1583,0.1589,0.1569,0.1589,935654.0],["1966-02-09",0.1589,0.1612,0.1569,0.1612,731923.0],["1966-02-10",0.1675,0.1687,0.1675,0.1684,1531757.0],["1966-02-11",0.171,0.1747,0.171,0.1727,807379.0],["1966-02-14",0.1727,0.1773,0.1719,0.1756,762106.0],["1966-02-15",0.1768,0.1791,0.1768,0.1776,1199750.0],["1966-02-16",0.1776,0.1793,0.1747,0.1762,754560.0],["1966-02-17",0.1762,0.1765,0.1727,0.1742,845107.0],["1966-02-18",0.1742,0.1768,0.1724,0.1739,1071475.0],["1966-02-21",0.1739,0.1759,0.1721,0.173,754560.0],["1966-02-23",0.173,0.1733,0.1719,0.1724,482918.0],["1966-02-24",0.1724,0.1736,0.1693,0.1719,513101.0],["1966-02-25",0.1719,0.1724,0.1695,0.1707,1018656.0],["1966-02-28",0.1707,0.1707,0.1667,0.169,467827.0],["1966-03-01",0.1684,0.1684,0.1655,0.1655,852653.0],["1966-03-02",0.1655,0.1678,0.1644,0.1667,430099.0],["1966-03-03",0.1664,0.1664,0.1615,0.1655,550829.0],["1966-03-04",0.1661,0.1678,0.1661,0.1661,1003565.0],["1966-03-07",0.1661,0.1667,0.1626,0.1649,928109.0],["1966-03-08",0.1656,0.1665,0.1627,0.1639,807379.0],["1966-03-09",0.1639,0.1662,0.1624,0.165,460282.0],["1966-03-10",0.165,0.1668,0.1639,0.1668,1079021.0],["1966-03-11",0.1642,0.1642,0.1624,0.1639,1162022.0],["1966-03-14",0.1645,0.1668,0.1645,0.1645,1267661.0],["1966-03-15",0.1645,0.1648,0.1624,0.1633,573466.0],["1966-03-16",0.1633,0.1639,0.161,0.1639,1546848.0],["1966-03-17",0.1653,0.1679,0.1653,0.1677,701741.0],["1966-03-18",0.1677,0.1732,0.1674,0.1732,316915.0],["1966-03-21",0.1732,0.1743,0.1729,0.1734,558374.0],["1966-03-22",0.1734,0.1743,0.1714,0.1714,369734.0],["1966-03-23",0.1714,0.174,0.1714,0.1723,633830.0],["1966-03-24",0.1723,0.1729,0.1697,0.1697,618739.0],["1966-03-25",0.1714,0.1737,0.1714,0.172,739469.0],["1966-03-28",0.172,0.1734,0.172,0.1729,724378.0],["1966-03-29",0.1729,0.174,0.172,0.1732,482918.0],["1966-03-30",0.1737,0.1766,0.1737,0.1755,807379.0],["1966-03-31",0.1772,0.1789,0.1772,0.1789,1056384.0],["1966-04-01",0.1789,0.1807,0.1784,0.1792,1101658.0],["1966-04-04",0.1792,0.1795,0.1766,0.1778,1260115.0],["1966-04-05",0.1778,0.1781,0.1743,0.1743,679104.0],["1966-04-06",0.1743,0.1755,0.1726,0.1732,588557.0],["1966-04-07",0.1732,0.1781,0.1732,0.1769,1131840.0],["1966-04-11",0.1778,0.1807,0.1778,0.1807,724378.0],["1966-04-12",0.1818,0.1844,0.1818,0.1824,581011.0],["1966-04-13",0.1824,0.1824,0.1804,0.1821,618739.0],["1966-04-14",0.1821,0.1827,0.1813,0.1824,475373.0],["1966-04-15",0.1824,0.183,0.1818,0.1821,301824.0],["1966-04-18",0.1821,0.183,0.1778,0.1784,3531341.0],["1966-04-19",0.1784,0.1795,0.1778,0.1778,490464.0],["1966-04-20",0.1778,0.1778,0.1758,0.1758,369734.0],["1966-04-21",0.1758,0.1789,0.1749,0.1755,558374.0],["1966-04-22",0.1755,0.1772,0.174,0.1743,596102.0],["1966-04-25",0.1743,0.1755,0.1737,0.1746,513101.0],["1966-04-26",0.1746,0.1755,0.1737,0.1749,211277.0],["1966-04-27",0.1749,0.1758,0.1737,0.1746,301824.0],["1966-04-28",0.1746,0.1758,0.1732,0.1749,633830.0],["1966-04-29",0.1749,0.1755,0.1729,0.1743,452736.0],["1966-05-02",0.1743,0.1749,0.1726,0.1729,347098.0],["1966-05-03",0.1729,0.1743,0.1708,0.1743,814925.0],["1966-05-04",0.1732,0.1732,0.1697,0.1711,482918.0],["1966-05-05",0.1711,0.1714,0.1671,0.1674,565920.0],["1966-05-06",0.1674,0.1674,0.1622,0.1645,731923.0],["1966-05-09",0.1645,0.1662,0.161,0.1624,618739.0],["1966-05-10",0.1624,0.1691,0.1619,0.1691,1569485.0],["1966-05-11",0.1691,0.1726,0.1679,0.1679,641376.0],["1966-05-12",0.1691,0.1711,0.1691,0.1703,528192.0],["1966-05-13",0.17,0.17,0.165,0.1656,814925.0],["1966-05-16",0.1656,0.1659,0.1616,0.165,784742.0],["1966-05-17",0.165,0.1665,0.1639,0.1645,777197.0],["1966-05-18",0.1645,0.1679,0.1639,0.1679,1418573.0],["1966-05-19",0.1679,0.1703,0.1653,0.1697,1569485.0],["1966-05-20",0.1694,0.1694,0.1627,0.165,814925.0],["1966-05-23",0.165,0.1708,0.165,0.1708,1094112.0],["1966-05-24",0.1708,0.1734,0.1703,0.1703,581011.0],["1966-05-25",0.1703,0.1737,0.1694,0.1737,437645.0],["1966-05-26",0.1737,0.174,0.1708,0.174,618739.0],["1966-05-27",0.1737,0.1737,0.1717,0.1729,279187.0],["1966-05-31",0.1729,0.1729,0.1708,0.1711,430099.0],["1966-06-01",0.1708,0.1708,0.1679,0.1691,430099.0],["1966-06-02",0.1705,0.1729,0.1705,0.1708,656467.0],["1966-06-03",0.1708,0.1723,0.17,0.1723,422554.0],["1966-06-06",0.1723,0.1734,0.172,0.172,384826.0],["1966-06-07",0.1727,0.173,0.1701,0.1721,543283.0],["1966-06-08",0.1721,0.173,0.171,0.173,626285.0],["1966-06-09",0.173,0.1733,0.1718,0.1727,407462.0],["1966-06-10",0.1727,0.1741,0.1727,0.1727,377280.0],["1966-06-13",0.1727,0.1739,0.1707,0.1739,543283.0],["1966-06-14",0.1739,0.1744,0.173,0.1733,731923.0],["1966-06-15",0.1733,0.1744,0.1727,0.1744,830016.0],["1966-06-16",0.1744,0.1779,0.1744,0.1779,694195.0],["1966-06-17",0.1791,0.1823,0.1791,0.1823,860198.0],["1966-06-20",0.1823,0.1826,0.1794,0.182,354643.0],["1966-06-21",0.182,0.1829,0.1814,0.1817,354643.0],["1966-06-22",0.1817,0.1817,0.1791,0.1817,294278.0],["1966-06-23",0.1817,0.1832,0.1791,0.1791,233914.0],["1966-06-24",0.1791,0.1797,0.1776,0.1791,535738.0],["1966-06-27",0.1791,0.1826,0.1788,0.1803,543283.0],["1966-06-28",0.1803,0.182,0.1791,0.182,407462.0],["1966-06-29",0.182,0.1829,0.1788,0.1797,845107.0],["1966-06-30",0.1797,0.1805,0.1782,0.18,384826.0],["1966-07-01",0.1788,0.1788,0.1762,0.1762,724378.0],["1966-07-05",0.1762,0.1773,0.1756,0.1756,332006.0],["1966-07-06",0.1756,0.1768,0.175,0.1768,377280.0],["1966-07-07",0.1768,0.1768,0.1759,0.1759,196186.0],["1966-07-08",0.1759,0.1762,0.1744,0.1753,301824.0],["1966-07-11",0.175,0.175,0.1727,0.1733,324461.0],["1966-07-12",0.1739,0.1756,0.1739,0.1753,565920.0],["1966-07-13",0.1753,0.1765,0.1753,0.1762,294278.0],["1966-07-14",0.1762,0.1797,0.1762,0.1785,626285.0],["1966-07-15",0.1785,0.18,0.1779,0.18,264096.0],["1966-07-18",0.18,0.1837,0.1791,0.1814,784742.0],["1966-07-19",0.1814,0.182,0.1768,0.1785,543283.0],["1966-07-20",0.1785,0.1797,0.1765,0.1768,384826.0],["1966-07-21",0.1756,0.1756,0.1739,0.175,384826.0],["1966-07-22",0.1753,0.1765,0.1753,0.1759,407462.0],["1966-07-25",0.1759,0.1759,0.1727,0.173,565920.0],["1966-07-26",0.173,0.1747,0.1724,0.1744,407462.0],["1966-07-27",0.1744,0.1759,0.1733,0.1739,445190.0],["1966-07-28",0.1739,0.1756,0.1739,0.1744,196186.0],["1966-07-29",0.1744,0.1744,0.1727,0.1736,422554.0],["1966-08-01",0.1736,0.175,0.171,0.171,498010.0],["1966-08-02",0.1712,0.1727,0.1712,0.1715,664013.0],["1966-08-03",0.1721,0.1736,0.1721,0.1733,362189.0],["1966-08-04",0.1733,0.1744,0.1724,0.1739,550829.0],["1966-08-05",0.1739,0.1741,0.1724,0.1733,294278.0],["1966-08-08",0.1733,0.1741,0.1727,0.1739,264096.0],["1966-08-09",0.1739,0.1739,0.1712,0.1712,460282.0],["1966-08-10",0.1718,0.1741,0.1718,0.173,686650.0],["1966-08-11",0.173,0.1739,0.1721,0.173,475373.0],["1966-08-12",0.173,0.173,0.1712,0.1721,671558.0],["1966-08-15",0.171,0.171,0.1698,0.171,316915.0],["1966-08-16",0.171,0.171,0.1686,0.1701,286733.0],["1966-08-17",0.1698,0.1698,0.1669,0.1672,973382.0],["1966-08-18",0.1672,0.1683,0.1654,0.1666,588557.0],["1966-08-19",0.1666,0.1672,0.1654,0.1654,437645.0],["1966-08-22",0.1654,0.1654,0.1616,0.1625,1094112.0],["1966-08-23",0.1625,0.1666,0.1622,0.1646,769651.0],["1966-08-24",0.1657,0.1683,0.1657,0.168,445190.0],["1966-08-25",0.168,0.1698,0.1651,0.1651,264096.0],["1966-08-26",0.1637,0.1637,0.1625,0.1631,588557.0],["1966-08-29",0.1622,0.1622,0.1582,0.159,1411027.0],["1966-08-30",0.159,0.1593,0.155,0.1582,596102.0],["1966-08-31",0.1582,0.164,0.1582,0.1605,1063930.0],["1966-09-01",0.1605,0.1611,0.1584,0.159,415008.0],["1966-09-02",0.159,0.1602,0.155,0.1602,679104.0],["1966-09-06",0.1606,0.1606,0.158,0.1583,294278.0],["1966-09-07",0.158,0.158,0.1553,0.1562,837562.0],["1966-09-08",0.1562,0.1586,0.1513,0.1533,1101658.0],["1966-09-09",0.1533,0.1539,0.1518,0.1527,1094112.0],["1966-09-12",0.1527,0.153,0.151,0.1521,814925.0],["1966-09-13",0.1524,0.1559,0.1524,0.1559,920563.0],["1966-09-14",0.1562,0.1664,0.1562,0.1653,1056384.0],["1966-09-15",0.1653,0.1656,0.1624,0.1656,498010.0],["1966-09-16",0.1656,0.1705,0.1656,0.1705,754560.0],["1966-09-19",0.1705,0.1705,0.1673,0.1682,475373.0],["1966-09-20",0.1682,0.1711,0.1664,0.1664,430099.0],["1966-09-21",0.1664,0.1682,0.1618,0.1618,754560.0],["1966-09-22",0.1618,0.1653,0.1594,0.1641,656467.0],["1966-09-23",0.1641,0.1656,0.1635,0.1635,211277.0],["1966-09-26",0.1626,0.1626,0.1589,0.1618,965837.0],["1966-09-27",0.1641,0.1688,0.1641,0.1682,460282.0],["1966-09-28",0.1682,0.1699,0.1656,0.167,1079021.0],["1966-09-29",0.1659,0.1659,0.1626,0.1629,603648.0],["1966-09-30",0.1629,0.1676,0.1629,0.1673,543283.0],["1966-10-03",0.1673,0.1694,0.1629,0.1629,528192.0],["1966-10-04",0.1629,0.1664,0.1603,0.1638,897926.0],["1966-10-05",0.1638,0.1653,0.1626,0.1626,618739.0],["1966-10-06",0.1626,0.1626,0.1589,0.1618,1079021.0],["1966-10-07",0.16,0.16,0.1571,0.1574,769651.0],["1966-10-10",0.1574,0.16,0.1521,0.16,1350662.0],["1966-10-11",0.16,0.1635,0.1589,0.1594,943200.0],["1966-10-12",0.1594,0.1653,0.1594,0.1653,618739.0],["1966-10-13",0.1653,0.1699,0.1653,0.1656,1531757.0],["1966-10-14",0.1656,0.1659,0.1606,0.1638,784742.0],["1966-10-17",0.1638,0.1656,0.1624,0.1656,618739.0],["1966-10-18",0.1656,0.1659,0.1644,0.1647,1079021.0],["1966-10-19",0.1647,0.1659,0.1632,0.1635,1554394.0],["1966-10-20",0.1635,0.1644,0.16,0.1618,762106.0],["1966-10-21",0.1618,0.1618,0.1589,0.1618,1094112.0],["1966-10-24",0.1618,0.167,0.1618,0.167,958291.0],["1966-10-25",0.167,0.1682,0.1667,0.1676,1033747.0],["1966-10-26",0.1676,0.1702,0.1676,0.1688,603648.0],["1966-10-27",0.1688,0.1705,0.1682,0.1685,1003565.0],["1966-10-28",0.1705,0.1729,0.1705,0.1726,694195.0],["1966-10-31",0.1726,0.1749,0.1708,0.1717,520646.0],["1966-11-01",0.1717,0.1746,0.1711,0.1737,777197.0],["1966-11-02",0.1737,0.1746,0.1732,0.1737,633830.0],["1966-11-03",0.1737,0.1775,0.1735,0.1767,671558.0],["1966-11-04",0.1767,0.1775,0.1743,0.1775,965837.0],["1966-11-07",0.1778,0.1843,0.1778,0.1822,1312934.0],["1966-11-09",0.1822,0.1845,0.1813,0.1845,852653.0],["1966-11-10",0.1845,0.1851,0.184,0.1845,626285.0],["1966-11-11",0.1845,0.1869,0.1845,0.1857,897926.0],["1966-11-14",0.1851,0.1851,0.1813,0.1816,490464.0],["1966-11-15",0.1816,0.1875,0.1799,0.1869,920563.0],["1966-11-16",0.1863,0.1863,0.1816,0.1819,1086566.0],["1966-11-17",0.1819,0.1843,0.181,0.1816,686650.0],["1966-11-18",0.1816,0.1828,0.1805,0.1816,701741.0],["1966-11-21",0.1816,0.1816,0.1787,0.1793,724378.0],["1966-11-22",0.1793,0.1808,0.1781,0.1793,588557.0],["1966-11-23",0.1796,0.1819,0.1796,0.1805,596102.0],["1966-11-25",0.1805,0.1813,0.1793,0.1813,173549.0],["1966-11-28",0.1813,0.1845,0.179,0.1802,1063930.0],["1966-11-29",0.1802,0.1816,0.1799,0.1813,467827.0],["1966-11-30",0.1826,0.1867,0.18,0.1859,950746.0],["1966-12-01",0.1859,0.1867,0.1817,0.1829,633830.0],["1966-12-02",0.1829,0.1832,0.1817,0.1823,316915.0],["1966-12-05",0.1823,0.1865,0.1817,0.1853,520646.0],["1966-12-06",0.1853,0.1879,0.185,0.187,588557.0],["1966-12-07",0.187,0.1882,0.1865,0.1882,565920.0],["1966-12-08",0.1882,0.19,0.1879,0.19,437645.0],["1966-12-09",0.19,0.1926,0.1865,0.1876,716832.0],["1966-12-12",0.1882,0.1894,0.1882,0.1888,573466.0],["1966-12-13",0.1888,0.1917,0.1859,0.1865,897926.0],["1966-12-14",0.1865,0.1882,0.1847,0.1847,1116749.0],["1966-12-15",0.1841,0.1841,0.1806,0.1817,1456301.0],["1966-12-16",0.1817,0.1823,0.1812,0.1817,415008.0],["1966-12-19",0.1817,0.1823,0.1806,0.1806,550829.0],["1966-12-20",0.1806,0.1812,0.1779,0.1794,550829.0],["1966-12-21",0.1794,0.1812,0.1779,0.1791,1826035.0],["1966-12-22",0.1791,0.1809,0.1788,0.18,422554.0],["1966-12-23",0.18,0.1809,0.1797,0.1809,354643.0],["1966-12-27",0.1806,0.1806,0.1788,0.18,301824.0],["1966-12-28",0.18,0.1823,0.1797,0.1812,882835.0],["1966-12-29",0.1812,0.1826,0.1797,0.1806,701741.0],["1966-12-30",0.1806,0.1809,0.1791,0.1806,316915.0],["1967-01-03",0.1806,0.1809,0.1759,0.177,1063930.0],["1967-01-04",0.1765,0.1765,0.1741,0.1765,882835.0],["1967-01-05",0.1765,0.1765,0.1744,0.1765,392371.0],["1967-01-06",0.1765,0.1806,0.1762,0.1803,1131840.0],["1967-01-09",0.18,0.18,0.1756,0.18,1705306.0],["1967-01-10",0.18,0.1806,0.1759,0.177,535738.0],["1967-01-11",0.1762,0.1762,0.1741,0.1762,814925.0],["1967-01-12",0.1762,0.1776,0.175,0.1762,1584576.0],["1967-01-13",0.1765,0.1785,0.1765,0.1785,1146931.0],["1967-01-16",0.1794,0.1823,0.1794,0.1794,1245024.0],["1967-01-17",0.1806,0.1823,0.1806,0.1809,913018.0],["1967-01-18",0.1812,0.1835,0.1812,0.1832,1094112.0],["1967-01-19",0.1832,0.1832,0.1806,0.1812,882835.0],["1967-01-20",0.1812,0.1823,0.1782,0.1782,792288.0],["1967-01-23",0.1782,0.1785,0.1767,0.1779,958291.0],["1967-01-24",0.1794,0.1835,0.1794,0.1823,1546848.0],["1967-01-25",0.1823,0.1829,0.1788,0.1812,905472.0],["1967-01-26",0.1812,0.1812,0.1776,0.1788,664013.0],["1967-01-27",0.1794,0.1817,0.1794,0.1809,777197.0],["1967-01-30",0.1809,0.1817,0.1791,0.1791,799834.0],["1967-01-31",0.1791,0.1809,0.1791,0.1794,1184659.0],["1967-02-01",0.1794,0.1794,0.177,0.1788,996019.0],["1967-02-02",0.1797,0.1817,0.1797,0.1797,1071475.0],["1967-02-03",0.1797,0.1803,0.1767,0.1785,573466.0],["1967-02-06",0.1785,0.1785,0.1765,0.1782,837562.0],["1967-02-07",0.1776,0.1776,0.1756,0.1765,769651.0],["1967-02-08",0.1765,0.177,0.1753,0.177,3018240.0],["1967-02-09",0.177,0.1776,0.1753,0.1759,694195.0],["1967-02-10",0.1759,0.1767,0.1756,0.1765,1101658.0],["1967-02-13",0.1765,0.1782,0.1762,0.177,709286.0],["1967-02-14",0.177,0.1782,0.1767,0.1776,1063930.0],["1967-02-15",0.1776,0.18,0.1767,0.18,950746.0],["1967-02-16",0.18,0.1803,0.1782,0.1797,656467.0],["1967-02-17",0.1797,0.1797,0.1765,0.1791,1003565.0],["1967-02-20",0.1791,0.1809,0.1776,0.1791,897926.0],["1967-02-21",0.1791,0.1823,0.1785,0.1823,928109.0],["1967-02-23",0.1823,0.1867,0.1823,0.1859,814925.0],["1967-02-24",0.1865,0.1882,0.1865,0.1882,694195.0],["1967-02-27",0.1882,0.1882,0.1841,0.1853,769651.0],["1967-02-28",0.1853,0.1853,0.1835,0.1853,467827.0],["1967-03-01",0.1853,0.1865,0.1847,0.1847,271642.0],["1967-03-02",0.1841,0.1841,0.1823,0.1832,716832.0],["1967-03-03",0.1832,0.1844,0.182,0.1838,852653.0],["1967-03-06",0.1838,0.1865,0.1835,0.1865,460282.0],["1967-03-07",0.1876,0.1891,0.1876,0.1891,973382.0],["1967-03-08",0.1891,0.1908,0.1882,0.1891,814925.0],["1967-03-09",0.1891,0.1893,0.1873,0.1891,830016.0],["1967-03-10",0.1896,0.1926,0.1896,0.1923,920563.0],["1967-03-13",0.1923,0.1935,0.1905,0.1914,897926.0],["1967-03-14",0.1911,0.1911,0.1861,0.1885,505555.0],["1967-03-15",0.1864,0.1864,0.1843,0.1855,980928.0],["1967-03-16",0.1858,0.1879,0.1858,0.1867,611194.0],["1967-03-17",0.1867,0.1876,0.1861,0.1873,218822.0],["1967-03-20",0.1873,0.1905,0.1873,0.1905,958291.0],["1967-03-21",0.1905,0.1923,0.1891,0.1908,648922.0],["1967-03-22",0.1902,0.1902,0.1885,0.1893,679104.0],["1967-03-23",0.1893,0.1902,0.1888,0.1891,694195.0],["1967-03-27",0.1891,0.1917,0.1891,0.1908,618739.0],["1967-03-28",0.1914,0.1935,0.1914,0.1914,498010.0],["1967-03-29",0.1914,0.1938,0.1914,0.1938,618739.0],["1967-03-30",0.1938,0.1976,0.1923,0.1973,897926.0],["1967-03-31",0.1973,0.1976,0.1914,0.1926,7273958.0],["1967-04-03",0.1923,0.1923,0.1891,0.1893,5644109.0],["1967-04-04",0.1893,0.1899,0.1882,0.1896,460282.0],["1967-04-05",0.1899,0.1914,0.1899,0.1902,415008.0],["1967-04-06",0.1902,0.1908,0.1873,0.1873,7009862.0],["1967-04-07",0.1873,0.1899,0.1864,0.1873,626285.0],["1967-04-10",0.1849,0.1849,0.182,0.1834,1079021.0],["1967-04-11",0.1834,0.1849,0.1814,0.1843,784742.0],["1967-04-12",0.1846,0.1879,0.1846,0.1858,671558.0],["1967-04-13",0.1867,0.1888,0.1867,0.1888,935654.0],["1967-04-14",0.1888,0.1896,0.1855,0.1867,1260115.0],["1967-04-17",0.1867,0.1893,0.1855,0.1893,626285.0],["1967-04-18",0.1893,0.1926,0.1873,0.1888,1041293.0],["1967-04-19",0.1888,0.1899,0.1885,0.1885,422554.0],["1967-04-20",0.1885,0.1896,0.1873,0.1888,482918.0],["1967-04-21",0.1888,0.1891,0.1846,0.1891,5930842.0],["1967-04-24",0.1891,0.1938,0.1879,0.1929,1328026.0],["1967-04-25",0.1938,0.1973,0.1938,0.1973,845107.0],["1967-04-26",0.1973,0.2006,0.195,0.1958,958291.0],["1967-04-27",0.1958,0.197,0.1953,0.197,354643.0],["1967-04-28",0.1973,0.2006,0.1973,0.2003,565920.0],["1967-05-01",0.2003,0.2032,0.1979,0.1985,852653.0],["1967-05-02",0.1985,0.2026,0.1985,0.1985,716832.0],["1967-05-03",0.1985,0.1994,0.1973,0.1982,264096.0],["1967-05-04",0.1967,0.1967,0.1938,0.1961,1003565.0],["1967-05-05",0.1961,0.1979,0.1935,0.1953,1079021.0],["1967-05-08",0.1944,0.1944,0.192,0.1938,694195.0],["1967-05-09",0.1938,0.1967,0.1926,0.1929,875290.0],["1967-05-10",0.192,0.192,0.1867,0.1876,1237478.0],["1967-05-11",0.1876,0.1896,0.1867,0.1873,1222387.0],["1967-05-12",0.1873,0.1873,0.1846,0.1846,799834.0],["1967-05-15",0.1846,0.1855,0.182,0.1852,1373299.0],["1967-05-16",0.1852,0.1879,0.1849,0.187,1426118.0],["1967-05-17",0.1867,0.1867,0.1849,0.1858,1637395.0],["1967-05-18",0.1858,0.1861,0.1837,0.1843,430099.0],["1967-05-19",0.1843,0.1843,0.1826,0.1837,513101.0],["1967-05-22",0.1831,0.1831,0.1808,0.1811,950746.0],["1967-05-23",0.1811,0.1817,0.1775,0.1796,897926.0],["1967-05-24",0.1796,0.1805,0.1746,0.1761,1056384.0],["1967-05-25",0.1761,0.1814,0.1761,0.1814,762106.0],["1967-05-26",0.1814,0.1826,0.1796,0.182,558374.0],["1967-05-29",0.182,0.1831,0.1808,0.1811,528192.0],["1967-05-31",0.1811,0.182,0.1802,0.182,664013.0],["1967-06-01",0.182,0.1843,0.1787,0.1808,1471392.0],["1967-06-02",0.1811,0.1831,0.1811,0.182,1033747.0],["1967-06-05",0.182,0.1826,0.1772,0.182,852653.0],["1967-06-06",0.1834,0.1872,0.1834,0.1869,754560.0],["1967-06-07",0.1884,0.1905,0.1884,0.1905,679104.0],["1967-06-08",0.1905,0.192,0.1899,0.1908,739469.0],["1967-06-09",0.1908,0.192,0.1899,0.1914,664013.0],["1967-06-12",0.192,0.1991,0.192,0.1973,814925.0],["1967-06-13",0.1973,0.1994,0.1961,0.1976,890381.0],["1967-06-14",0.1976,0.1982,0.195,0.1958,550829.0],["1967-06-15",0.1941,0.1941,0.1926,0.1935,339552.0],["1967-06-16",0.1935,0.1953,0.1935,0.1938,271642.0],["1967-06-19",0.1953,0.197,0.1953,0.197,422554.0],["1967-06-20",0.1985,0.2018,0.1985,0.2006,1048838.0],["1967-06-21",0.2006,0.2027,0.2003,0.2006,573466.0],["1967-06-22",0.2006,0.2018,0.1982,0.1982,965837.0],["1967-06-23",0.1982,0.1991,0.1982,0.1988,528192.0],["1967-06-26",0.1988,0.2018,0.197,0.1988,1109203.0],["1967-06-27",0.1988,0.2009,0.1982,0.1991,279187.0],["1967-06-28",0.1991,0.2003,0.1964,0.1967,437645.0],["1967-06-29",0.1967,0.1967,0.1923,0.1926,415008.0],["1967-06-30",0.1926,0.1956,0.1914,0.1947,565920.0],["1967-07-03",0.1953,0.197,0.1953,0.1953,830016.0],["1967-07-05",0.1953,0.1956,0.1926,0.1929,656467.0],["1967-07-06",0.1947,0.1967,0.1947,0.1967,490464.0],["1967-07-07",0.1967,0.1973,0.1961,0.1967,354643.0],["1967-07-10",0.1967,0.1994,0.1967,0.1988,845107.0],["1967-07-11",0.1991,0.2009,0.1991,0.2006,286733.0],["1967-07-12",0.2012,0.2021,0.2012,0.2012,437645.0],["1967-07-13",0.2012,0.2012,0.1991,0.2006,377280.0],["1967-07-14",0.1997,0.1997,0.1982,0.1985,218822.0],["1967-07-17",0.1985,0.1991,0.1964,0.197,1026202.0],["1967-07-18",0.1973,0.1991,0.1973,0.1976,392371.0],["1967-07-19",0.1976,0.2018,0.1976,0.2,965837.0],["1967-07-20",0.2,0.2015,0.1982,0.1982,241459.0],["1967-07-21",0.1982,0.1985,0.1961,0.1973,1554394.0],["1967-07-24",0.1973,0.1979,0.1953,0.1958,648922.0],["1967-07-25",0.1961,0.1991,0.1961,0.1991,664013.0],["1967-07-26",0.2003,0.205,0.2003,0.2042,1139386.0],["1967-07-27",0.2048,0.2083,0.2048,0.2053,490464.0],["1967-07-28",0.2053,0.2077,0.205,0.2071,724378.0],["1967-07-31",0.2071,0.2095,0.2071,0.2095,626285.0],["1967-08-01",0.2119,0.2172,0.2119,0.2172,1192205.0],["1967-08-02",0.2172,0.2226,0.2166,0.2172,897926.0],["1967-08-03",0.2166,0.2166,0.2137,0.2154,422554.0],["1967-08-04",0.2154,0.216,0.2122,0.2122,633830.0],["1967-08-07",0.2122,0.2134,0.2113,0.2122,347098.0],["1967-08-08",0.2122,0.2125,0.2113,0.2119,301824.0],["1967-08-09",0.2125,0.2134,0.2125,0.2125,271642.0],["1967-08-10",0.2125,0.2134,0.2125,0.2125,686650.0],["1967-08-11",0.2119,0.2119,0.2083,0.2089,430099.0],["1967-08-14",0.2089,0.2098,0.2083,0.2089,256550.0],["1967-08-15",0.2142,0.2157,0.2142,0.2151,807379.0],["1967-08-16",0.2151,0.2151,0.2119,0.2148,490464.0],["1967-08-17",0.2148,0.2169,0.2148,0.2166,233914.0],["1967-08-18",0.216,0.216,0.2131,0.214,1478938.0],["1967-08-21",0.214,0.2154,0.214,0.2148,226368.0],["1967-08-22",0.2148,0.2148,0.2119,0.2128,226368.0],["1967-08-23",0.2128,0.2148,0.2116,0.2145,445190.0],["1967-08-24",0.2137,0.2137,0.2107,0.2107,324461.0],["1967-08-25",0.2101,0.2101,0.2089,0.2089,505555.0],["1967-08-28",0.2089,0.2101,0.2086,0.2095,120730.0],["1967-08-29",0.2095,0.2098,0.2089,0.2089,286733.0],["1967-08-30",0.2089,0.2113,0.2089,0.2089,339552.0],["1967-08-31",0.2089,0.2095,0.208,0.2089,135821.0],["1967-09-01",0.2089,0.2089,0.2077,0.2089,203731.0],["1967-09-05",0.2097,0.2109,0.2085,0.2109,475373.0],["1967-09-06",0.2112,0.2157,0.2112,0.2145,1780762.0],["1967-09-07",0.2157,0.2166,0.2157,0.2166,203731.0],["1967-09-08",0.2166,0.2202,0.2157,0.2157,648922.0],["1967-09-11",0.2169,0.2199,0.2169,0.2193,384826.0],["1967-09-12",0.2193,0.2193,0.2178,0.2193,294278.0],["1967-09-13",0.2193,0.2193,0.2181,0.219,324461.0],["1967-09-14",0.2199,0.2228,0.2199,0.2223,550829.0],["1967-09-15",0.2223,0.224,0.2223,0.2237,241459.0],["1967-09-18",0.2237,0.2237,0.2199,0.2199,369734.0],["1967-09-19",0.2199,0.2208,0.2181,0.2193,588557.0],["1967-09-20",0.2193,0.2193,0.2175,0.2184,369734.0],["1967-09-21",0.2184,0.2196,0.2163,0.2163,286733.0],["1967-09-22",0.2163,0.2163,0.2127,0.2136,294278.0],["1967-09-25",0.2127,0.2127,0.2106,0.2115,294278.0],["1967-09-26",0.2115,0.213,0.2109,0.2109,377280.0],["1967-09-27",0.2115,0.2124,0.2115,0.2115,316915.0],["1967-09-28",0.2115,0.2118,0.2103,0.2112,279187.0],["1967-09-29",0.2112,0.2118,0.2074,0.2074,460282.0],["1967-10-02",0.2068,0.2068,0.205,0.2059,271642.0],["1967-10-03",0.2059,0.2068,0.205,0.2068,332006.0],["1967-10-04",0.2068,0.2077,0.2068,0.2074,377280.0],["1967-10-05",0.2074,0.2085,0.2068,0.2074,482918.0],["1967-10-06",0.2074,0.2097,0.2074,0.208,490464.0],["1967-10-09",0.208,0.2097,0.208,0.2085,498010.0],["1967-10-10",0.2085,0.2097,0.2062,0.2062,626285.0],["1967-10-11",0.2068,0.2106,0.2068,0.21,1207296.0],["1967-10-12",0.21,0.2115,0.2097,0.21,550829.0],["1967-10-13",0.21,0.2115,0.2097,0.21,271642.0],["1967-10-16",0.21,0.213,0.2088,0.2109,581011.0],["1967-10-17",0.2109,0.2115,0.2062,0.2062,4180262.0],["1967-10-18",0.2065,0.2074,0.2065,0.2071,437645.0],["1967-10-19",0.2071,0.2074,0.2062,0.2062,286733.0],["1967-10-20",0.2062,0.2062,0.2029,0.2038,641376.0],["1967-10-23",0.2026,0.2026,0.1981,0.2026,384826.0],["1967-10-24",0.2026,0.2032,0.2014,0.2014,143366.0],["1967-10-25",0.2005,0.2005,0.1996,0.2005,528192.0],["1967-10-26",0.2005,0.202,0.1996,0.2017,279187.0],["1967-10-27",0.2017,0.2026,0.2008,0.2017,822470.0],["1967-10-30",0.2017,0.2017,0.199,0.2008,890381.0],["1967-10-31",0.2008,0.2008,0.1948,0.1972,369734.0],["1967-11-01",0.1972,0.1975,0.1937,0.196,935654.0],["1967-11-02",0.196,0.1993,0.1954,0.1954,596102.0],["1967-11-03",0.1954,0.1981,0.1954,0.1972,550829.0],["1967-11-06",0.1972,0.1996,0.1954,0.1966,852653.0],["1967-11-08",0.1966,0.1966,0.1934,0.1945,1229933.0],["1967-11-09",0.1945,0.1954,0.1931,0.1954,739469.0],["1967-11-10",0.1954,0.1978,0.1945,0.1966,822470.0],["1967-11-13",0.1966,0.1984,0.1948,0.1975,747014.0],["1967-11-14",0.1975,0.1993,0.1934,0.1934,777197.0],["1967-11-15",0.1934,0.1948,0.1928,0.1945,467827.0],["1967-11-16",0.1951,0.1987,0.1951,0.1987,867744.0],["1967-11-17",0.2026,0.205,0.2026,0.2035,830016.0],["1967-11-20",0.2035,0.2059,0.2008,0.2047,490464.0],["1967-11-21",0.2041,0.2041,0.2026,0.2038,724378.0],["1967-11-22",0.2038,0.2059,0.2026,0.2044,701741.0],["1967-11-24",0.2044,0.2059,0.2035,0.205,460282.0],["1967-11-27",0.205,0.2103,0.2038,0.2038,814925.0],["1967-11-28",0.2038,0.2059,0.2032,0.2041,339552.0],["1967-11-29",0.2047,0.2071,0.2047,0.2059,490464.0],["1967-11-30",0.2059,0.2085,0.2047,0.2047,460282.0],["1967-12-01",0.2044,0.2044,0.2026,0.2026,1011110.0],["1967-12-04",0.2026,0.2062,0.2002,0.2062,2067494.0],["1967-12-05",0.2074,0.2109,0.2074,0.2094,1146931.0],["1967-12-06",0.2094,0.2151,0.2083,0.2151,679104.0],["1967-12-07",0.2162,0.2162,0.2141,0.2147,550829.0],["1967-12-08",0.2147,0.2171,0.2141,0.2147,550829.0],["1967-12-11",0.2147,0.2153,0.2123,0.2147,498010.0],["1967-12-12",0.2147,0.2153,0.2117,0.2129,762106.0],["1967-12-13",0.2129,0.2135,0.2102,0.2105,377280.0],["1967-12-14",0.2105,0.2117,0.2087,0.2093,520646.0],["1967-12-15",0.2093,0.2105,0.2075,0.2078,543283.0],["1967-12-18",0.2081,0.2099,0.2081,0.2087,407462.0],["1967-12-19",0.2087,0.2093,0.2054,0.2081,731923.0],["1967-12-20",0.2081,0.2084,0.2051,0.2069,520646.0],["1967-12-21",0.2069,0.2081,0.2051,0.2063,528192.0],["1967-12-22",0.2063,0.2087,0.2027,0.203,482918.0],["1967-12-26",0.203,0.2051,0.2018,0.2039,218822.0],["1967-12-27",0.2039,0.2042,0.2021,0.203,392371.0],["1967-12-28",0.2036,0.2051,0.2036,0.2042,256550.0],["1967-12-29",0.2042,0.2042,0.2012,0.2024,475373.0],["1968-01-02",0.2012,0.2012,0.1943,0.1943,467827.0],["1968-01-03",0.1943,0.1952,0.1925,0.1925,792288.0],["1968-01-04",0.1925,0.1937,0.1907,0.191,2346682.0],["1968-01-05",0.191,0.1997,0.191,0.1997,1403482.0],["1968-01-08",0.1997,0.2012,0.1973,0.1973,958291.0],["1968-01-09",0.1973,0.1976,0.1943,0.1943,716832.0],["1968-01-10",0.1943,0.1955,0.1928,0.1949,784742.0],["1968-01-11",0.1949,0.1964,0.1931,0.1937,1192205.0],["1968-01-12",0.1937,0.1949,0.1919,0.194,1003565.0],["1968-01-15",0.194,0.1958,0.194,0.1955,1079021.0],["1968-01-16",0.1949,0.1949,0.1922,0.194,935654.0],["1968-01-17",0.194,0.194,0.1922,0.1931,1478938.0],["1968-01-18",0.1931,0.1946,0.1928,0.1937,603648.0],["1968-01-19",0.1937,0.1943,0.1919,0.1934,731923.0],["1968-01-22",0.1934,0.1937,0.1916,0.1919,822470.0],["1968-01-23",0.1919,0.1931,0.1913,0.1925,762106.0],["1968-01-24",0.1925,0.1925,0.1889,0.1892,1305389.0],["1968-01-25",0.1892,0.1904,0.1871,0.188,1094112.0],["1968-01-26",0.188,0.1883,0.1871,0.1883,731923.0],["1968-01-29",0.1883,0.1898,0.188,0.188,550829.0],["1968-01-30",0.188,0.1895,0.1869,0.1895,671558.0],["1968-01-31",0.1895,0.1907,0.1871,0.1883,596102.0],["1968-02-01",0.1883,0.1895,0.1868,0.1889,528192.0],["1968-02-02",0.1889,0.1925,0.1854,0.1854,897926.0],["1968-02-05",0.1854,0.1866,0.1848,0.1866,694195.0],["1968-02-06",0.1854,0.1854,0.1839,0.1848,452736.0],["1968-02-07",0.1848,0.1868,0.1848,0.1854,1003565.0],["1968-02-08",0.1854,0.1863,0.1848,0.1848,852653.0],["1968-02-09",0.1848,0.1848,0.1824,0.1845,792288.0],["1968-02-13",0.1845,0.1845,0.1803,0.1803,875290.0],["1968-02-14",0.1803,0.1821,0.1797,0.1821,1192205.0],["1968-02-15",0.1821,0.1869,0.1782,0.186,1094112.0],["1968-02-16",0.186,0.1868,0.1851,0.1854,1139386.0],["1968-02-19",0.1854,0.1866,0.1824,0.1857,1154477.0],["1968-02-20",0.1857,0.1866,0.1845,0.186,1056384.0],["1968-02-21",0.1866,0.191,0.1866,0.1895,1169568.0],["1968-02-23",0.1895,0.1931,0.1895,0.1928,1109203.0],["1968-02-26",0.1928,0.1955,0.1919,0.194,1026202.0],["1968-02-27",0.194,0.194,0.1895,0.1895,686650.0],["1968-02-28",0.1895,0.1928,0.186,0.1866,973382.0],["1968-02-29",0.1866,0.1872,0.1839,0.186,1403482.0],["1968-03-01",0.186,0.1877,0.1839,0.1848,1207296.0],["1968-03-04",0.1833,0.1833,0.1797,0.1833,988474.0],["1968-03-05",0.1833,0.1854,0.1833,0.1845,2965421.0],["1968-03-06",0.1857,0.189,0.1857,0.1875,565920.0],["1968-03-07",0.1869,0.1869,0.1851,0.1866,588557.0],["1968-03-08",0.1866,0.1866,0.183,0.1851,1033747.0],["1968-03-11",0.1851,0.189,0.1845,0.189,1539302.0],["1968-03-12",0.189,0.1923,0.1881,0.189,784742.0],["1968-03-13",0.189,0.1905,0.1881,0.1905,482918.0],["1968-03-14",0.1869,0.1869,0.1824,0.1836,822470.0],["1968-03-15",0.1836,0.1875,0.1797,0.1821,2120314.0],["1968-03-18",0.1836,0.1881,0.1836,0.186,1320480.0],["1968-03-19",0.186,0.1875,0.1833,0.1842,807379.0],["1968-03-20",0.1842,0.1851,0.1827,0.1839,943200.0],["1968-03-21",0.1839,0.1854,0.1827,0.1836,1071475.0],["1968-03-22",0.1827,0.1827,0.18,0.1827,860198.0],["1968-03-25",0.1818,0.1818,0.1779,0.1779,920563.0],["1968-03-26",0.1794,0.1827,0.1794,0.1827,1177114.0],["1968-03-27",0.1857,0.1881,0.1857,0.1881,452736.0],["1968-03-28",0.1899,0.1923,0.1899,0.1911,913018.0],["1968-03-29",0.1911,0.1926,0.1899,0.1899,671558.0],["1968-04-01",0.192,0.1954,0.192,0.1939,1071475.0],["1968-04-02",0.1939,0.1954,0.192,0.1951,747014.0],["1968-04-03",0.1951,0.1984,0.1945,0.1963,943200.0],["1968-04-04",0.1966,0.2035,0.1966,0.2026,1712851.0],["1968-04-05",0.2026,0.2047,0.2011,0.2011,498010.0],["1968-04-08",0.2026,0.2065,0.2026,0.2044,558374.0],["1968-04-10",0.2044,0.2071,0.2026,0.2035,1056384.0],["1968-04-11",0.2035,0.2038,0.202,0.2026,694195.0],["1968-04-15",0.2026,0.2056,0.2008,0.205,1441210.0],["1968-04-16",0.2056,0.2135,0.2056,0.2119,1056384.0],["1968-04-17",0.2113,0.2113,0.2089,0.2104,505555.0],["1968-04-18",0.2104,0.2113,0.2068,0.2107,2029766.0],["1968-04-19",0.2107,0.2122,0.2089,0.2122,656467.0],["1968-04-22",0.2116,0.2116,0.2074,0.2092,837562.0],["1968-04-23",0.2092,0.2144,0.2092,0.2135,513101.0],["1968-04-24",0.2135,0.2147,0.2113,0.2135,973382.0],["1968-04-25",0.2135,0.2138,0.2092,0.211,837562.0],["1968-04-26",0.211,0.2119,0.208,0.211,1961856.0],["1968-04-29",0.211,0.2116,0.2098,0.2107,377280.0],["1968-04-30",0.2107,0.211,0.208,0.2098,520646.0],["1968-05-01",0.2098,0.2107,0.2086,0.2104,784742.0],["1968-05-02",0.2104,0.2107,0.2092,0.2107,648922.0],["1968-05-03",0.2107,0.2132,0.2098,0.2113,1101658.0],["1968-05-06",0.211,0.211,0.2092,0.211,430099.0],["1968-05-07",0.211,0.2119,0.2098,0.2098,754560.0],["1968-05-08",0.2098,0.2116,0.2098,0.2107,528192.0],["1968-05-09",0.2107,0.2113,0.2098,0.2113,415008.0],["1968-05-10",0.2116,0.2141,0.2116,0.2141,1184659.0],["1968-05-13",0.2141,0.2168,0.2141,0.2153,528192.0],["1968-05-14",0.2153,0.2162,0.2113,0.2141,716832.0],["1968-05-15",0.2141,0.2156,0.2141,0.2156,814925.0],["1968-05-16",0.2156,0.2165,0.2141,0.2165,814925.0],["1968-05-17",0.2165,0.2174,0.2116,0.2116,2075040.0],["1968-05-20",0.2116,0.2141,0.2092,0.211,513101.0],["1968-05-21",0.211,0.2141,0.2104,0.2132,505555.0],["1968-05-22",0.215,0.2168,0.215,0.2156,626285.0],["1968-05-23",0.2147,0.2147,0.2128,0.2128,354643.0],["1968-05-24",0.2125,0.2125,0.2101,0.2101,377280.0],["1968-05-27",0.2101,0.2107,0.2068,0.2086,1162022.0],["1968-05-28",0.2086,0.2098,0.2068,0.2083,731923.0],["1968-05-29",0.2083,0.2107,0.208,0.2098,1177114.0],["1968-05-31",0.2113,0.2135,0.2113,0.2135,452736.0],["1968-06-03",0.2135,0.2159,0.2122,0.2144,1207296.0],["1968-06-04",0.2153,0.2156,0.2132,0.2144,875290.0],["1968-06-05",0.2144,0.2153,0.2096,0.2102,1237478.0],["1968-06-06",0.2111,0.2147,0.2111,0.2114,686650.0],["1968-06-07",0.2117,0.2132,0.2117,0.2129,1267661.0],["1968-06-10",0.2129,0.2156,0.2102,0.2156,1207296.0],["1968-06-11",0.2156,0.2184,0.2147,0.2184,1607213.0],["1968-06-13",0.2199,0.2238,0.2199,0.2205,2059949.0],["1968-06-14",0.2205,0.2211,0.2196,0.2205,762106.0],["1968-06-17",0.2193,0.2193,0.2174,0.2177,845107.0],["1968-06-18",0.2177,0.2193,0.2132,0.2138,1109203.0],["1968-06-20",0.2138,0.2177,0.212,0.2168,784742.0],["1968-06-21",0.2168,0.2193,0.2144,0.2144,611194.0],["1968-06-24",0.2156,0.2174,0.2156,0.2156,445190.0],["1968-06-25",0.2138,0.2138,0.2071,0.2084,882835.0],["1968-06-27",0.2114,0.2129,0.2114,0.2114,1622304.0],["1968-06-28",0.2114,0.2132,0.2108,0.2132,875290.0],["1968-07-01",0.2132,0.2177,0.2132,0.2177,558374.0],["1968-07-02",0.2181,0.2229,0.2181,0.222,739469.0],["1968-07-03",0.2226,0.2277,0.2226,0.2277,611194.0],["1968-07-08",0.2277,0.2344,0.2259,0.2302,2014675.0],["1968-07-09",0.2277,0.2277,0.2235,0.2241,1063930.0],["1968-07-11",0.2241,0.2259,0.2181,0.2211,1909037.0],["1968-07-12",0.2211,0.2217,0.2162,0.2162,1509120.0],["1968-07-15",0.2162,0.2171,0.2135,0.2162,498010.0],["1968-07-16",0.2144,0.2144,0.2071,0.2071,1984493.0],["1968-07-18",0.2071,0.2084,0.2047,0.2065,1871309.0],["1968-07-19",0.2065,0.2114,0.2047,0.2099,1101658.0],["1968-07-22",0.2099,0.2108,0.2071,0.2084,769651.0],["1968-07-23",0.2084,0.2096,0.2035,0.2068,1056384.0],["1968-07-25",0.2068,0.2068,0.2023,0.2068,648922.0],["1968-07-26",0.2068,0.2087,0.2041,0.2078,467827.0],["1968-07-29",0.2078,0.2081,0.2047,0.2047,460282.0],["1968-07-30",0.2056,0.2105,0.2056,0.2081,1162022.0],["1968-08-01",0.2081,0.2096,0.2059,0.2059,1237478.0],["1968-08-02",0.2059,0.2068,0.2026,0.2053,430099.0],["1968-08-05",0.2053,0.2065,0.2029,0.2029,1011110.0],["1968-08-06",0.2029,0.2068,0.2029,0.2056,377280.0],["1968-08-08",0.2068,0.209,0.2068,0.2078,694195.0],["1968-08-09",0.2078,0.2129,0.2068,0.2129,558374.0],["1968-08-12",0.2138,0.2174,0.2138,0.2174,399917.0],["1968-08-13",0.2174,0.2187,0.2162,0.2187,437645.0],["1968-08-15",0.2171,0.2171,0.2126,0.2144,679104.0],["1968-08-16",0.2144,0.2156,0.2132,0.2147,1094112.0],["1968-08-19",0.2147,0.2156,0.2123,0.2156,596102.0],["1968-08-20",0.2156,0.2174,0.2144,0.215,339552.0],["1968-08-22",0.215,0.2174,0.2144,0.2174,611194.0],["1968-08-23",0.2174,0.2181,0.2156,0.2156,475373.0],["1968-08-26",0.2156,0.2177,0.2156,0.2174,347098.0],["1968-08-27",0.2174,0.2184,0.2171,0.2181,271642.0],["1968-08-29",0.2168,0.2168,0.2147,0.2156,513101.0],["1968-08-30",0.2166,0.2166,0.2148,0.2154,339552.0],["1968-09-03",0.2154,0.216,0.2142,0.2148,218822.0],["1968-09-04",0.2148,0.216,0.2136,0.2145,392371.0],["1968-09-05",0.2142,0.2142,0.2117,0.2139,799834.0],["1968-09-06",0.2139,0.2154,0.2136,0.2154,633830.0],["1968-09-09",0.2154,0.2166,0.2136,0.2145,445190.0],["1968-09-10",0.2145,0.2157,0.2136,0.2151,784742.0],["1968-09-12",0.2142,0.2142,0.2117,0.2136,1320480.0],["1968-09-13",0.2136,0.2139,0.2069,0.2069,513101.0],["1968-09-16",0.2057,0.2057,0.2035,0.205,1079021.0],["1968-09-17",0.205,0.2063,0.2029,0.2057,656467.0],["1968-09-19",0.205,0.205,0.2035,0.2044,1426118.0],["1968-09-20",0.2044,0.2044,0.2026,0.2029,694195.0],["1968-09-23",0.2029,0.2029,0.2011,0.2026,747014.0],["1968-09-24",0.2026,0.2044,0.2008,0.2032,1297843.0],["1968-09-26",0.2032,0.2044,0.2026,0.2044,1154477.0],["1968-09-27",0.2044,0.2066,0.2026,0.2047,1101658.0],["1968-09-30",0.2047,0.2057,0.2041,0.2044,399917.0],["1968-10-01",0.205,0.2105,0.205,0.2105,1139386.0],["1968-10-03",0.2105,0.2114,0.2087,0.2099,950746.0],["1968-10-04",0.2099,0.2099,0.2081,0.2093,1343117.0],["1968-10-07",0.2093,0.2136,0.2075,0.2136,996019.0],["1968-10-08",0.213,0.213,0.2093,0.2108,543283.0],["1968-10-10",0.2108,0.2117,0.2075,0.2117,2120314.0],["1968-10-11",0.2117,0.213,0.2117,0.2126,950746.0],["1968-10-14",0.2126,0.2142,0.212,0.2142,935654.0],["1968-10-15",0.2142,0.2154,0.2123,0.2136,633830.0],["1968-10-17",0.2148,0.219,0.2148,0.2172,1184659.0],["1968-10-18",0.2172,0.2203,0.2163,0.2196,958291.0],["1968-10-21",0.2196,0.2212,0.2184,0.219,1041293.0],["1968-10-22",0.219,0.2199,0.213,0.2142,452736.0],["1968-10-24",0.2142,0.216,0.2117,0.2117,1229933.0],["1968-10-25",0.2117,0.2142,0.2102,0.2105,618739.0],["1968-10-28",0.2105,0.2142,0.2087,0.2142,422554.0],["1968-10-29",0.2142,0.219,0.2142,0.2151,498010.0],["1968-10-31",0.2142,0.2142,0.2117,0.2126,158458.0],["1968-11-01",0.2126,0.2136,0.2063,0.2069,716832.0],["1968-11-04",0.206,0.206,0.2035,0.2053,1079021.0],["1968-11-06",0.2053,0.206,0.2044,0.2044,618739.0],["1968-11-07",0.2044,0.2053,0.202,0.2044,1282752.0],["1968-11-08",0.2044,0.2057,0.2035,0.2057,648922.0],["1968-11-12",0.2075,0.2123,0.2075,0.2117,1282752.0],["1968-11-13",0.2123,0.2142,0.2123,0.2123,528192.0],["1968-11-14",0.2105,0.2105,0.2069,0.2075,1139386.0],["1968-11-15",0.2084,0.213,0.2084,0.2117,701741.0],["1968-11-18",0.2142,0.2221,0.2142,0.2221,1245024.0],["1968-11-19",0.2215,0.2215,0.216,0.219,845107.0],["1968-11-21",0.219,0.219,0.2145,0.2157,1999584.0],["1968-11-22",0.2157,0.2166,0.2142,0.2154,626285.0],["1968-11-25",0.2154,0.2154,0.2133,0.2151,792288.0],["1968-11-26",0.2151,0.2178,0.2145,0.2166,611194.0],["1968-11-27",0.2166,0.2203,0.216,0.216,550829.0],["1968-11-29",0.2166,0.2212,0.2166,0.2203,565920.0],["1968-12-02",0.2191,0.2191,0.2163,0.2163,626285.0],["1968-12-03",0.2163,0.2188,0.2151,0.2176,686650.0],["1968-12-05",0.2182,0.2212,0.2182,0.2206,1154477.0],["1968-12-06",0.2206,0.2206,0.2194,0.2206,1184659.0],["1968-12-09",0.2206,0.2206,0.2188,0.22,430099.0],["1968-12-10",0.22,0.2231,0.22,0.2206,769651.0],["1968-12-12",0.2206,0.2225,0.2206,0.2225,980928.0],["1968-12-13",0.2225,0.2277,0.2222,0.2255,1275206.0],["1968-12-16",0.2267,0.2292,0.2267,0.228,996019.0],["1968-12-17",0.228,0.2301,0.2261,0.2267,664013.0],["1968-12-19",0.2267,0.2286,0.2163,0.2237,2490048.0],["1968-12-20",0.2237,0.2255,0.2194,0.2231,754560.0],["1968-12-23",0.2231,0.2255,0.2182,0.2206,1388390.0],["1968-12-24",0.2222,0.2267,0.2222,0.2264,731923.0],["1968-12-26",0.2264,0.2274,0.2258,0.2258,377280.0],["1968-12-27",0.2258,0.2277,0.2206,0.2206,686650.0],["1968-12-30",0.2206,0.2225,0.2182,0.2203,362189.0],["1968-12-31",0.2203,0.2218,0.2188,0.2206,845107.0],["1969-01-02",0.2206,0.2215,0.2206,0.2215,724378.0],["1969-01-03",0.2215,0.2215,0.2197,0.2206,724378.0],["1969-01-06",0.2206,0.2228,0.2194,0.2194,1041293.0],["1969-01-07",0.2194,0.2203,0.2182,0.2185,731923.0],["1969-01-08",0.2185,0.2212,0.2176,0.2182,754560.0],["1969-01-09",0.2182,0.2194,0.2172,0.2188,543283.0],["1969-01-10",0.2188,0.22,0.2182,0.22,264096.0],["1969-01-13",0.2182,0.2182,0.2145,0.2176,1509120.0],["1969-01-14",0.2166,0.2166,0.212,0.212,362189.0],["1969-01-15",0.212,0.2123,0.209,0.2108,897926.0],["1969-01-16",0.2108,0.2114,0.2099,0.2114,1478938.0],["1969-01-17",0.2114,0.2127,0.2096,0.2096,1509120.0],["1969-01-20",0.2102,0.2148,0.2102,0.2102,1433664.0],["1969-01-21",0.2108,0.212,0.2108,0.2114,762106.0],["1969-01-22",0.2114,0.2127,0.2111,0.2111,679104.0],["1969-01-23",0.2117,0.2133,0.2117,0.2117,897926.0],["1969-01-24",0.2117,0.213,0.2114,0.2123,1094112.0],["1969-01-27",0.2123,0.2133,0.2114,0.213,641376.0],["1969-01-28",0.213,0.2145,0.2114,0.2145,1003565.0],["1969-01-29",0.2145,0.2154,0.2133,0.2151,430099.0],["1969-01-30",0.2151,0.2182,0.2133,0.2182,837562.0],["1969-01-31",0.2185,0.2292,0.2185,0.228,1999584.0],["1969-02-03",0.228,0.228,0.2249,0.2258,1773216.0],["1969-02-04",0.2231,0.2231,0.2197,0.2212,2271226.0],["1969-02-05",0.2194,0.2194,0.2172,0.2182,407462.0],["1969-02-06",0.2182,0.2191,0.2176,0.2176,437645.0],["1969-02-07",0.2176,0.22,0.2145,0.2145,339552.0],["1969-02-11",0.2145,0.2163,0.2133,0.2142,784742.0],["1969-02-12",0.2157,0.2182,0.2157,0.2166,339552.0],["1969-02-13",0.2166,0.2172,0.2157,0.2172,347098.0],["1969-02-14",0.2172,0.2212,0.2163,0.2212,739469.0],["1969-02-17",0.2206,0.2206,0.2163,0.2163,943200.0],["1969-02-18",0.2157,0.2157,0.2111,0.2111,973382.0],["1969-02-19",0.2111,0.2145,0.209,0.2108,897926.0],["1969-02-20",0.2111,0.213,0.2111,0.2111,626285.0],["1969-02-24",0.2108,0.2108,0.2078,0.2078,1660032.0],["1969-02-25",0.2074,0.2074,0.2041,0.2062,965837.0],["1969-02-26",0.2062,0.2062,0.2047,0.2047,1116749.0],["1969-02-27",0.2047,0.2059,0.2032,0.2044,1524211.0],["1969-02-28",0.2044,0.2059,0.2044,0.2047,905472.0],["1969-03-03",0.2052,0.2052,0.2033,0.2039,1063930.0],["1969-03-04",0.2046,0.2055,0.2046,0.2052,1033747.0],["1969-03-05",0.2052,0.2058,0.2039,0.2046,1229933.0],["1969-03-06",0.2046,0.2055,0.2046,0.2046,1222387.0],["1969-03-07",0.2046,0.2058,0.2036,0.2058,513101.0],["1969-03-10",0.2058,0.2076,0.2049,0.2076,633830.0],["1969-03-11",0.2076,0.2076,0.2058,0.2073,996019.0],["1969-03-12",0.2073,0.2076,0.2064,0.2064,769651.0],["1969-03-13",0.2064,0.208,0.2064,0.2073,747014.0],["1969-03-14",0.2083,0.2092,0.2083,0.2089,648922.0],["1969-03-17",0.2089,0.2104,0.2083,0.2104,1365754.0],["1969-03-18",0.2129,0.2157,0.2129,0.215,528192.0],["1969-03-19",0.215,0.2181,0.215,0.2172,1222387.0],["1969-03-20",0.2172,0.2194,0.2172,0.2184,830016.0],["1969-03-21",0.2184,0.2206,0.2184,0.219,852653.0],["1969-03-24",0.219,0.2215,0.2163,0.2175,913018.0],["1969-03-25",0.2175,0.2178,0.212,0.2123,2188224.0],["1969-03-26",0.2123,0.2129,0.2098,0.2123,1388390.0],["1969-03-27",0.2126,0.2153,0.2126,0.2147,1939219.0],["1969-03-28",0.215,0.2181,0.215,0.215,897926.0],["1969-04-01",0.2147,0.2147,0.2126,0.2132,490464.0],["1969-04-02",0.2132,0.2144,0.2107,0.2113,709286.0],["1969-04-03",0.2113,0.2135,0.2107,0.2123,633830.0],["1969-04-07",0.2123,0.2132,0.2107,0.211,603648.0],["1969-04-08",0.211,0.212,0.2107,0.211,475373.0],["1969-04-09",0.2113,0.2153,0.2113,0.2153,1079021.0],["1969-04-10",0.2153,0.2187,0.2144,0.2187,867744.0],["1969-04-11",0.2187,0.2194,0.2172,0.2184,739469.0],["1969-04-14",0.2184,0.2215,0.2169,0.2172,565920.0],["1969-04-15",0.2172,0.2172,0.2153,0.216,316915.0],["1969-04-16",0.2153,0.2153,0.2104,0.2116,513101.0],["1969-04-17",0.2113,0.2113,0.2064,0.2064,769651.0],["1969-04-18",0.207,0.2092,0.207,0.2073,5659200.0],["1969-04-21",0.2076,0.2086,0.2076,0.2076,1229933.0],["1969-04-22",0.2076,0.2086,0.207,0.2086,792288.0],["1969-04-23",0.2086,0.2092,0.2076,0.2083,1252570.0],["1969-04-24",0.2089,0.2138,0.2089,0.2138,1094112.0],["1969-04-25",0.2132,0.2132,0.211,0.2132,618739.0],["1969-04-28",0.2132,0.215,0.2126,0.2141,603648.0],["1969-04-29",0.2141,0.2175,0.2135,0.2175,988474.0],["1969-04-30",0.2187,0.223,0.2187,0.2212,1388390.0],["1969-05-01",0.2212,0.2218,0.22,0.2203,973382.0],["1969-05-02",0.2203,0.2212,0.2197,0.2206,528192.0],["1969-05-05",0.2206,0.2215,0.22,0.2209,1131840.0],["1969-05-06",0.2209,0.2209,0.22,0.2209,739469.0],["1969-05-07",0.2209,0.2209,0.2197,0.2206,1101658.0],["1969-05-08",0.2206,0.2215,0.2194,0.2215,996019.0],["1969-05-09",0.2215,0.2237,0.2212,0.2218,1403482.0],["1969-05-12",0.2218,0.223,0.2212,0.2221,603648.0],["1969-05-13",0.2224,0.2274,0.2224,0.2274,694195.0],["1969-05-14",0.2274,0.2298,0.2274,0.2283,1018656.0],["1969-05-15",0.2283,0.2289,0.2271,0.2274,777197.0],["1969-05-16",0.2274,0.228,0.2261,0.2261,996019.0],["1969-05-19",0.2258,0.2258,0.2234,0.2255,882835.0],["1969-05-20",0.2249,0.2249,0.2224,0.2237,1826035.0],["1969-05-21",0.2237,0.2261,0.2224,0.2255,648922.0],["1969-05-22",0.2255,0.2267,0.2243,0.2243,460282.0],["1969-05-23",0.2243,0.2261,0.2227,0.2227,664013.0],["1969-05-26",0.2227,0.223,0.2212,0.2221,460282.0],["1969-05-27",0.2224,0.2243,0.2224,0.224,354643.0],["1969-05-28",0.224,0.2274,0.224,0.2274,460282.0],["1969-05-29",0.2274,0.2292,0.2267,0.2286,362189.0],["1969-06-02",0.2274,0.2274,0.2255,0.2261,422554.0],["1969-06-03",0.2272,0.2279,0.2241,0.2248,1826035.0],["1969-06-04",0.2254,0.2276,0.2254,0.2269,279187.0],["1969-06-05",0.2269,0.2347,0.2254,0.2297,1433664.0],["1969-06-06",0.2303,0.2328,0.2303,0.2328,965837.0],["1969-06-09",0.2316,0.2316,0.2285,0.231,505555.0],["1969-06-10",0.231,0.235,0.2294,0.2294,1041293.0],["1969-06-11",0.231,0.2328,0.231,0.2316,1124294.0],["1969-06-12",0.231,0.231,0.2279,0.2279,860198.0],["1969-06-13",0.2279,0.2313,0.2269,0.2303,1380845.0],["1969-06-16",0.2303,0.2306,0.2269,0.2269,1252570.0],["1969-06-17",0.2254,0.2254,0.2232,0.2248,814925.0],["1969-06-18",0.2248,0.2294,0.2245,0.2285,1079021.0],["1969-06-19",0.2285,0.2303,0.2279,0.2279,2407046.0],["1969-06-20",0.2279,0.2334,0.2279,0.2322,1592122.0],["1969-06-23",0.2322,0.2325,0.2306,0.231,1335571.0],["1969-06-24",0.231,0.2316,0.2288,0.231,928109.0],["1969-06-25",0.2313,0.2331,0.2313,0.2316,913018.0],["1969-06-26",0.2316,0.2316,0.2285,0.2316,973382.0],["1969-06-27",0.2316,0.2334,0.23,0.23,460282.0],["1969-06-30",0.2297,0.2297,0.2279,0.2294,279187.0],["1969-07-01",0.2294,0.231,0.2276,0.231,1222387.0],["1969-07-02",0.231,0.2344,0.2306,0.2341,2007130.0],["1969-07-03",0.2341,0.2415,0.2334,0.239,2603232.0],["1969-07-07",0.239,0.2421,0.2378,0.2378,731923.0],["1969-07-08",0.2378,0.2381,0.2328,0.2331,1116749.0],["1969-07-09",0.2331,0.2331,0.2303,0.2306,498010.0],["1969-07-10",0.2306,0.2316,0.2294,0.231,822470.0],["1969-07-11",0.231,0.2372,0.2306,0.2365,1358208.0],["1969-07-14",0.2365,0.2365,0.231,0.231,535738.0],["1969-07-15",0.231,0.231,0.2276,0.2303,2158042.0],["1969-07-16",0.2328,0.2353,0.2328,0.2344,1841126.0],["1969-07-17",0.2353,0.2393,0.2353,0.2384,1705306.0],["1969-07-18",0.2384,0.2384,0.2331,0.2334,1086566.0],["1969-07-22",0.2334,0.2365,0.2291,0.2297,1494029.0],["1969-07-23",0.2291,0.2291,0.2245,0.2279,1826035.0],["1969-07-24",0.2279,0.2285,0.2257,0.2263,1358208.0],["1969-07-25",0.2263,0.2282,0.2263,0.2266,897926.0],["1969-07-28",0.2266,0.2272,0.2229,0.2229,852653.0],["1969-07-29",0.2229,0.2235,0.2183,0.2189,1758125.0],["1969-07-30",0.2189,0.2217,0.217,0.2198,1139386.0],["1969-07-31",0.2201,0.226,0.2201,0.2251,1003565.0],["1969-08-01",0.2257,0.2316,0.2257,0.23,1660032.0],["1969-08-04",0.23,0.2319,0.2279,0.2279,535738.0],["1969-08-05",0.2279,0.2297,0.2272,0.2291,535738.0],["1969-08-06",0.2291,0.2325,0.2285,0.2294,498010.0],["1969-08-07",0.2294,0.2322,0.2285,0.2291,875290.0],["1969-08-08",0.2291,0.2291,0.2282,0.2282,769651.0],["1969-08-11",0.2282,0.2288,0.2279,0.2285,286733.0],["1969-08-12",0.2285,0.23,0.2266,0.2272,271642.0],["1969-08-13",0.2272,0.2279,0.2254,0.2279,430099.0],["1969-08-14",0.2288,0.231,0.2288,0.231,498010.0],["1969-08-15",0.231,0.2328,0.2303,0.2328,460282.0],["1969-08-18",0.2341,0.2375,0.2341,0.2372,596102.0],["1969-08-19",0.2372,0.2421,0.2372,0.2396,1516666.0],["1969-08-20",0.2396,0.2406,0.2384,0.2396,867744.0],["1969-08-21",0.2396,0.2415,0.239,0.2415,777197.0],["1969-08-22",0.2415,0.2424,0.2412,0.2415,618739.0],["1969-08-25",0.2402,0.2402,0.2372,0.2378,520646.0],["1969-08-26",0.2365,0.2365,0.2328,0.2341,437645.0],["1969-08-27",0.2378,0.2409,0.2378,0.2409,641376.0],["1969-08-28",0.2409,0.2433,0.2378,0.2409,822470.0],["1969-08-29",0.2402,0.2402,0.2378,0.2378,452736.0],["1969-09-02",0.2389,0.2389,0.2373,0.2386,467827.0],["1969-09-03",0.2386,0.2392,0.237,0.2376,233914.0],["1969-09-04",0.2376,0.2376,0.2339,0.2339,573466.0],["1969-09-05",0.2339,0.2339,0.2314,0.2333,814925.0],["1969-09-08",0.2324,0.2324,0.2274,0.2283,807379.0],["1969-09-09",0.2283,0.2311,0.2274,0.2311,588557.0],["1969-09-10",0.232,0.2364,0.232,0.2364,1184659.0],["1969-09-11",0.2364,0.2376,0.2339,0.2339,565920.0],["1969-09-12",0.2345,0.2364,0.2345,0.2352,656467.0],["1969-09-15",0.2352,0.2389,0.2348,0.2389,860198.0],["1969-09-16",0.2389,0.2414,0.2376,0.2389,656467.0],["1969-09-17",0.2395,0.2414,0.2395,0.2395,445190.0],["1969-09-18",0.2395,0.2408,0.2376,0.2395,2806963.0],["1969-09-19",0.2395,0.2404,0.2389,0.2404,618739.0],["1969-09-22",0.2404,0.2411,0.2389,0.2411,347098.0],["1969-09-23",0.2411,0.2432,0.2408,0.2429,1727942.0],["1969-09-24",0.2429,0.2432,0.2417,0.2426,867744.0],["1969-09-25",0.2426,0.2432,0.2423,0.2429,324461.0],["1969-09-26",0.2429,0.2429,0.2404,0.2404,543283.0],["1969-09-29",0.2404,0.2411,0.2342,0.2361,769651.0],["1969-09-30",0.2361,0.237,0.2352,0.2361,573466.0],["1969-10-01",0.2361,0.2361,0.2339,0.2339,701741.0],["1969-10-02",0.2339,0.2355,0.2327,0.2355,769651.0],["1969-10-03",0.2355,0.2361,0.233,0.2345,686650.0],["1969-10-06",0.2345,0.2358,0.2336,0.2358,422554.0],["1969-10-07",0.2358,0.2389,0.2352,0.2389,867744.0],["1969-10-08",0.2389,0.2389,0.238,0.2389,845107.0],["1969-10-09",0.2389,0.2426,0.2383,0.242,724378.0],["1969-10-10",0.2429,0.2464,0.2429,0.2464,1735488.0],["1969-10-13",0.2464,0.2485,0.2464,0.2485,1139386.0],["1969-10-14",0.2488,0.2563,0.2488,0.2563,1803398.0],["1969-10-15",0.2563,0.2576,0.2532,0.2535,1214842.0],["1969-10-16",0.2538,0.26,0.2538,0.2563,1893946.0],["1969-10-17",0.2563,0.2588,0.2557,0.2557,1267661.0],["1969-10-20",0.2557,0.256,0.2538,0.2551,264096.0],["1969-10-21",0.2563,0.2638,0.2563,0.2625,1335571.0],["1969-10-22",0.2656,0.2706,0.2656,0.2663,1305389.0],["1969-10-23",0.265,0.265,0.2576,0.2641,1041293.0],["1969-10-24",0.2663,0.2694,0.2663,0.2688,1116749.0],["1969-10-27",0.2688,0.2719,0.2644,0.2684,830016.0],["1969-10-28",0.2684,0.2697,0.2663,0.2697,347098.0],["1969-10-29",0.2688,0.2688,0.2613,0.2635,505555.0],["1969-10-30",0.2635,0.265,0.2576,0.2644,2474957.0],["1969-10-31",0.2644,0.2663,0.2607,0.2613,1592122.0],["1969-11-03",0.26,0.26,0.2579,0.2588,965837.0],["1969-11-04",0.2588,0.2588,0.2557,0.2588,1116749.0],["1969-11-05",0.2588,0.2613,0.2588,0.2604,641376.0],["1969-11-06",0.2613,0.2644,0.2613,0.2644,1328026.0],["1969-11-07",0.2663,0.2712,0.2663,0.2697,1267661.0],["1969-11-10",0.2706,0.2722,0.2706,0.2706,867744.0],["1969-11-11",0.2706,0.2719,0.2706,0.2706,686650.0],["1969-11-12",0.2706,0.2712,0.2688,0.2688,1139386.0],["1969-11-13",0.2688,0.2694,0.2663,0.2669,249005.0],["1969-11-14",0.2669,0.2688,0.2663,0.2681,581011.0],["1969-11-17",0.2681,0.2694,0.2669,0.2669,1154477.0],["1969-11-18",0.2669,0.2684,0.2663,0.2669,490464.0],["1969-11-19",0.2669,0.2684,0.2669,0.2681,309370.0],["1969-11-20",0.2681,0.2688,0.2638,0.2669,980928.0],["1969-11-21",0.2669,0.2681,0.2647,0.2656,807379.0],["1969-11-24",0.2647,0.2647,0.2544,0.2544,1614758.0],["1969-11-25",0.2544,0.2569,0.252,0.2557,1705306.0],["1969-11-26",0.2557,0.2588,0.2557,0.2582,814925.0],["1969-11-28",0.2625,0.2663,0.2625,0.2663,716832.0],["1969-12-01",0.268,0.2705,0.2671,0.268,648922.0],["1969-12-02",0.268,0.273,0.2668,0.273,588557.0],["1969-12-03",0.273,0.2733,0.2721,0.2721,837562.0],["1969-12-04",0.2718,0.2718,0.2649,0.2705,845107.0],["1969-12-05",0.2708,0.2755,0.2708,0.2708,1622304.0],["1969-12-08",0.2708,0.2743,0.2696,0.2699,905472.0],["1969-12-09",0.2699,0.273,0.2699,0.2715,3304973.0],["1969-12-10",0.2711,0.2711,0.268,0.2705,973382.0],["1969-12-11",0.2705,0.2724,0.2674,0.2686,671558.0],["1969-12-12",0.2686,0.2708,0.2674,0.2686,618739.0],["1969-12-15",0.2686,0.2711,0.2686,0.2711,777197.0],["1969-12-16",0.2711,0.273,0.2711,0.2721,807379.0],["1969-12-17",0.2721,0.273,0.2711,0.2711,1561939.0],["1969-12-18",0.2743,0.2887,0.2743,0.2805,1660032.0],["1969-12-19",0.2818,0.2868,0.2818,0.2824,1554394.0],["1969-12-22",0.2824,0.2843,0.2762,0.2824,867744.0],["1969-12-23",0.2815,0.2815,0.278,0.2796,482918.0],["1969-12-24",0.2796,0.2815,0.2793,0.2812,339552.0],["1969-12-26",0.2818,0.2852,0.2818,0.2852,113184.0],["1969-12-29",0.2852,0.2855,0.2846,0.2855,467827.0],["1969-12-30",0.2855,0.2868,0.2824,0.2837,513101.0],["1969-12-31",0.2837,0.2843,0.2824,0.283,882835.0],["1970-01-02",0.2824,0.2824,0.278,0.2787,498010.0],["1970-01-05",0.2787,0.2805,0.2762,0.2771,701741.0],["1970-01-06",0.2771,0.2793,0.2755,0.2793,596102.0],["1970-01-07",0.2793,0.2818,0.2762,0.2768,935654.0],["1970-01-08",0.2774,0.2805,0.2774,0.2787,520646.0],["1970-01-09",0.2787,0.2812,0.2755,0.278,1712851.0],["1970-01-12",0.278,0.2796,0.2768,0.278,679104.0],["1970-01-13",0.278,0.2787,0.2743,0.2774,1214842.0],["1970-01-14",0.2768,0.2768,0.2737,0.2768,550829.0],["1970-01-15",0.2768,0.2793,0.2743,0.2755,1109203.0],["1970-01-16",0.2755,0.2787,0.273,0.2755,1803398.0],["1970-01-19",0.2743,0.2743,0.2705,0.2718,3259699.0],["1970-01-20",0.2718,0.2737,0.2711,0.2737,913018.0],["1970-01-21",0.2737,0.2765,0.273,0.2755,1094112.0],["1970-01-22",0.2743,0.2743,0.2718,0.2743,830016.0],["1970-01-23",0.2743,0.2765,0.2718,0.273,1018656.0],["1970-01-26",0.2705,0.2705,0.2618,0.2618,1312934.0],["1970-01-27",0.2618,0.2643,0.2586,0.263,1682669.0],["1970-01-28",0.2618,0.2618,0.258,0.2586,958291.0],["1970-01-29",0.2586,0.2599,0.248,0.2555,1275206.0],["1970-01-30",0.2555,0.2624,0.253,0.253,1524211.0],["1970-02-02",0.2555,0.2577,0.2555,0.2567,852653.0],["1970-02-03",0.2599,0.2743,0.2599,0.2743,2286317.0],["1970-02-04",0.273,0.273,0.263,0.2668,1546848.0],["1970-02-05",0.268,0.2702,0.268,0.2699,513101.0],["1970-02-06",0.2699,0.2702,0.2649,0.2668,316915.0],["1970-02-09",0.2686,0.2718,0.2686,0.2705,822470.0],["1970-02-10",0.2705,0.273,0.2686,0.2693,460282.0],["1970-02-11",0.2693,0.2705,0.268,0.2705,384826.0],["1970-02-12",0.2718,0.2749,0.2718,0.2724,618739.0],["1970-02-13",0.2737,0.2755,0.2737,0.2749,626285.0],["1970-02-16",0.2749,0.2787,0.2749,0.2765,731923.0],["1970-02-17",0.2765,0.2777,0.2746,0.2758,1720397.0],["1970-02-18",0.2743,0.2743,0.2699,0.2715,1795853.0],["1970-02-19",0.2715,0.2724,0.2696,0.2718,965837.0],["1970-02-20",0.2718,0.2755,0.2705,0.2749,1335571.0],["1970-02-24",0.2762,0.2805,0.2762,0.2796,807379.0],["1970-02-25",0.2796,0.2812,0.2768,0.2812,1411027.0],["1970-02-26",0.2812,0.2815,0.2743,0.2743,2127859.0],["1970-02-27",0.2743,0.2743,0.2674,0.273,1516666.0],["1970-03-02",0.273,0.2749,0.2674,0.2693,611194.0],["1970-03-03",0.2693,0.2711,0.2668,0.2699,1350662.0],["1970-03-04",0.2699,0.2718,0.2686,0.2686,830016.0],["1970-03-05",0.2686,0.2705,0.2661,0.2661,558374.0],["1970-03-06",0.2668,0.268,0.2668,0.2671,452736.0],["1970-03-09",0.2661,0.2661,0.2636,0.2649,701741.0],["1970-03-10",0.2649,0.2668,0.2555,0.2618,1252570.0],["1970-03-11",0.2618,0.2618,0.258,0.2605,1026202.0],["1970-03-12",0.2592,0.2592,0.2517,0.2555,1403482.0],["1970-03-13",0.2495,0.2495,0.2445,0.2467,3463430.0],["1970-03-16",0.2461,0.2461,0.2433,0.2436,1788307.0],["1970-03-17",0.2436,0.2455,0.2433,0.2455,1146931.0],["1970-03-18",0.2474,0.2536,0.2474,0.2536,1531757.0],["1970-03-19",0.2536,0.2567,0.2505,0.2536,1275206.0],["1970-03-20",0.2536,0.2552,0.2433,0.2474,1335571.0],["1970-03-23",0.2474,0.2489,0.2436,0.2489,505555.0],["1970-03-24",0.2511,0.2567,0.2511,0.253,1592122.0],["1970-03-25",0.2549,0.2643,0.2549,0.2605,1139386.0],["1970-03-26",0.2605,0.2614,0.2586,0.2605,1101658.0],["1970-03-30",0.2605,0.263,0.2586,0.2596,565920.0],["1970-03-31",0.2574,0.2574,0.2539,0.2555,1192205.0],["1970-04-01",0.2555,0.2592,0.2555,0.2561,1003565.0],["1970-04-02",0.2561,0.2564,0.2542,0.2552,528192.0],["1970-04-03",0.2552,0.2552,0.2499,0.2505,1139386.0],["1970-04-06",0.2505,0.253,0.2492,0.2492,747014.0],["1970-04-07",0.2492,0.2502,0.2474,0.2502,739469.0],["1970-04-08",0.2502,0.2561,0.2502,0.2561,716832.0],["1970-04-09",0.2561,0.2605,0.2505,0.2511,3101242.0],["1970-04-10",0.2511,0.2524,0.2502,0.2508,913018.0],["1970-04-13",0.2508,0.2511,0.2455,0.2474,1033747.0],["1970-04-14",0.2474,0.2492,0.2423,0.248,1652486.0],["1970-04-15",0.248,0.2561,0.248,0.2492,837562.0],["1970-04-16",0.2492,0.2505,0.2445,0.2455,1335571.0],["1970-04-17",0.2439,0.2439,0.2398,0.2417,1667578.0],["1970-04-20",0.2417,0.2455,0.2405,0.243,799834.0],["1970-04-21",0.243,0.2492,0.2386,0.2417,1154477.0],["1970-04-22",0.2417,0.2442,0.238,0.2392,1094112.0],["1970-04-23",0.238,0.238,0.2308,0.232,1743034.0],["1970-04-24",0.2329,0.2351,0.2329,0.2339,1222387.0],["1970-04-27",0.2339,0.2367,0.2339,0.2355,701741.0],["1970-04-28",0.2355,0.2376,0.2329,0.2336,1697760.0],["1970-04-29",0.2336,0.2398,0.2317,0.238,2293862.0],["1970-04-30",0.238,0.2389,0.2348,0.2361,1735488.0],["1970-05-01",0.2361,0.2367,0.2342,0.2358,1131840.0],["1970-05-04",0.2342,0.2342,0.2279,0.2311,2822054.0],["1970-05-05",0.2311,0.2317,0.227,0.2301,1924128.0],["1970-05-06",0.2301,0.2348,0.2286,0.2304,1388390.0],["1970-05-07",0.2304,0.2333,0.2279,0.2304,739469.0],["1970-05-08",0.2304,0.2326,0.2283,0.2292,1252570.0],["1970-05-11",0.2292,0.2314,0.2292,0.2295,581011.0],["1970-05-12",0.2295,0.2329,0.2295,0.2298,1418573.0],["1970-05-13",0.2273,0.2273,0.2254,0.2273,1961856.0],["1970-05-14",0.2273,0.2279,0.2211,0.2251,1365754.0],["1970-05-15",0.2251,0.2276,0.2229,0.2276,1720397.0],["1970-05-18",0.2276,0.2276,0.2261,0.2273,2127859.0],["1970-05-19",0.2273,0.2289,0.2232,0.2232,664013.0],["1970-05-20",0.2229,0.2229,0.2179,0.2179,852653.0],["1970-05-21",0.2179,0.2179,0.2079,0.2092,4014259.0],["1970-05-22",0.2092,0.2123,0.206,0.2085,2105222.0],["1970-05-25",0.2085,0.2098,0.2054,0.207,1116749.0],["1970-05-26",0.2063,0.2063,0.1973,0.1973,6104390.0],["1970-05-27",0.1973,0.2054,0.1973,0.2054,2459866.0],["1970-05-28",0.2066,0.212,0.2066,0.211,1765670.0],["1970-05-29",0.211,0.2129,0.2095,0.2104,2595686.0],["1970-06-01",0.2117,0.2151,0.2117,0.2148,1124294.0],["1970-06-02",0.2167,0.2192,0.2167,0.2192,1154477.0],["1970-06-03",0.2192,0.2227,0.2192,0.2227,1018656.0],["1970-06-04",0.2227,0.2242,0.2192,0.2192,1939219.0],["1970-06-05",0.2192,0.2201,0.2142,0.2183,1750579.0],["1970-06-08",0.2183,0.223,0.2167,0.2217,1003565.0],["1970-06-09",0.2217,0.2249,0.2217,0.2242,792288.0],["1970-06-10",0.2242,0.2255,0.2205,0.2227,1018656.0],["1970-06-11",0.2227,0.2227,0.2173,0.2176,1011110.0],["1970-06-12",0.2176,0.2189,0.2167,0.2176,920563.0],["1970-06-15",0.2176,0.2223,0.217,0.2208,784742.0],["1970-06-16",0.2211,0.2277,0.2211,0.2277,905472.0],["1970-06-17",0.2277,0.2305,0.2274,0.2283,1773216.0],["1970-06-18",0.2283,0.2315,0.2274,0.2312,664013.0],["1970-06-19",0.2312,0.2327,0.2305,0.2327,1116749.0],["1970-06-22",0.2327,0.2331,0.2315,0.2331,739469.0],["1970-06-23",0.2321,0.2321,0.2217,0.2227,882835.0],["1970-06-24",0.2227,0.2227,0.2208,0.2214,1901491.0],["1970-06-25",0.2214,0.2223,0.2208,0.2214,671558.0],["1970-06-26",0.2214,0.2214,0.2179,0.2179,958291.0],["1970-06-29",0.2179,0.2179,0.2148,0.216,852653.0],["1970-06-30",0.2173,0.2205,0.2173,0.2195,747014.0],["1970-07-01",0.2195,0.2217,0.2186,0.2217,784742.0],["1970-07-02",0.2217,0.2255,0.2192,0.2192,1863763.0],["1970-07-06",0.2192,0.2211,0.216,0.2164,1003565.0],["1970-07-07",0.2164,0.2189,0.2138,0.2179,1388390.0],["1970-07-08",0.2179,0.2208,0.216,0.2198,1403482.0],["1970-07-09",0.2211,0.223,0.2211,0.222,1841126.0],["1970-07-10",0.222,0.2252,0.2211,0.2239,1139386.0],["1970-07-13",0.2239,0.2249,0.223,0.2242,1418573.0],["1970-07-14",0.2242,0.2255,0.223,0.2242,1743034.0],["1970-07-15",0.2242,0.2252,0.2236,0.2249,807379.0],["1970-07-16",0.2249,0.2268,0.2249,0.2268,513101.0],["1970-07-17",0.2268,0.234,0.2264,0.234,1079021.0],["1970-07-20",0.234,0.2381,0.2337,0.2343,535738.0],["1970-07-21",0.2343,0.2356,0.2321,0.2331,860198.0],["1970-07-22",0.2327,0.2327,0.2293,0.2305,1109203.0],["1970-07-23",0.2305,0.2324,0.2268,0.2305,1426118.0],["1970-07-24",0.2305,0.2318,0.2299,0.2318,415008.0],["1970-07-27",0.2318,0.2327,0.2305,0.2318,437645.0],["1970-07-28",0.2312,0.2312,0.2293,0.2296,430099.0],["1970-07-29",0.2268,0.2268,0.2091,0.2104,9628186.0],["1970-07-30",0.2104,0.211,0.1994,0.2075,14751648.0],["1970-07-31",0.2075,0.2091,0.2028,0.2041,4082170.0],["1970-08-03",0.2041,0.2072,0.2016,0.2022,5198918.0],["1970-08-04",0.2082,0.2116,0.2082,0.2101,7024954.0],["1970-08-05",0.2101,0.2116,0.2091,0.2097,2799418.0],["1970-08-06",0.2097,0.2104,0.2085,0.2091,2127859.0],["1970-08-07",0.2091,0.2097,0.2041,0.2041,1411027.0],["1970-08-10",0.2041,0.2053,0.2016,0.2025,716832.0],["1970-08-11",0.2025,0.2031,0.199,0.199,2067494.0],["1970-08-12",0.199,0.199,0.1953,0.1953,2286317.0],["1970-08-13",0.1953,0.1953,0.1852,0.1868,3191789.0],["1970-08-14",0.1868,0.1902,0.1868,0.1886,1139386.0],["1970-08-17",0.189,0.1949,0.189,0.1949,1169568.0],["1970-08-18",0.1965,0.2003,0.1965,0.1978,777197.0],["1970-08-19",0.1978,0.2009,0.1953,0.1959,1056384.0],["1970-08-20",0.1956,0.1956,0.1905,0.1956,920563.0],["1970-08-21",0.1956,0.1984,0.1927,0.1984,1509120.0],["1970-08-24",0.1984,0.2009,0.1972,0.1997,1946765.0],["1970-08-25",0.1997,0.2028,0.1997,0.2016,1335571.0],["1970-08-26",0.2016,0.2028,0.2016,0.2016,996019.0],["1970-08-27",0.2016,0.2028,0.2003,0.2009,1554394.0],["1970-08-28",0.2009,0.2012,0.1984,0.1987,505555.0],["1970-08-31",0.1987,0.2016,0.1981,0.2016,958291.0],["1970-09-01",0.2016,0.2016,0.1997,0.2003,1003565.0],["1970-09-02",0.2016,0.2035,0.2013,0.2035,596102.0],["1970-09-03",0.2041,0.2098,0.2041,0.2092,1478938.0],["1970-09-04",0.2092,0.2123,0.2079,0.2117,2731507.0],["1970-09-08",0.2117,0.213,0.2108,0.2117,867744.0],["1970-09-09",0.2117,0.2127,0.2079,0.2079,1637395.0],["1970-09-10",0.2079,0.2104,0.207,0.2101,1079021.0],["1970-09-11",0.2108,0.212,0.2108,0.2114,709286.0],["1970-09-14",0.2114,0.2127,0.2104,0.2117,845107.0],["1970-09-15",0.2117,0.2117,0.2073,0.2073,3003149.0],["1970-09-16",0.2073,0.213,0.207,0.213,897926.0],["1970-09-17",0.2133,0.2152,0.2133,0.2139,1607213.0],["1970-09-18",0.2139,0.2155,0.2133,0.2155,1245024.0],["1970-09-21",0.2155,0.2158,0.2123,0.2146,882835.0],["1970-09-22",0.2146,0.2177,0.2146,0.2174,897926.0],["1970-09-23",0.2174,0.2231,0.2161,0.2225,1154477.0],["1970-09-24",0.2225,0.2269,0.2174,0.2215,1818490.0],["1970-09-25",0.2215,0.2231,0.2187,0.2212,1418573.0],["1970-09-28",0.2212,0.2222,0.2206,0.2219,852653.0],["1970-09-29",0.2219,0.2238,0.2193,0.2203,4172717.0],["1970-09-30",0.2219,0.2244,0.2219,0.2244,1599667.0],["1970-10-01",0.2244,0.2247,0.2206,0.2219,1539302.0],["1970-10-02",0.2222,0.225,0.2222,0.225,1863763.0],["1970-10-05",0.225,0.2266,0.2244,0.2266,2082586.0],["1970-10-06",0.2276,0.2307,0.2276,0.2301,1720397.0],["1970-10-07",0.2301,0.2304,0.2269,0.2301,1395936.0],["1970-10-08",0.2298,0.2298,0.2279,0.2282,1229933.0],["1970-10-09",0.2282,0.2282,0.2257,0.2282,762106.0],["1970-10-12",0.2272,0.2272,0.2206,0.2219,1199750.0],["1970-10-13",0.2219,0.2228,0.2215,0.2222,603648.0],["1970-10-14",0.2222,0.2225,0.2193,0.2206,769651.0],["1970-10-15",0.2206,0.2225,0.2206,0.2212,860198.0],["1970-10-16",0.2203,0.2203,0.218,0.218,664013.0],["1970-10-19",0.218,0.2193,0.2177,0.2193,2218406.0],["1970-10-20",0.2193,0.22,0.218,0.2196,920563.0],["1970-10-21",0.2219,0.2257,0.2219,0.2244,1282752.0],["1970-10-22",0.2244,0.2253,0.218,0.22,3357792.0],["1970-10-23",0.22,0.2225,0.22,0.2225,467827.0],["1970-10-26",0.2225,0.2231,0.2212,0.2212,1124294.0],["1970-10-27",0.2203,0.2203,0.218,0.2196,1056384.0],["1970-10-28",0.2196,0.2206,0.2174,0.2196,716832.0],["1970-10-29",0.2196,0.2219,0.219,0.2209,1192205.0],["1970-10-30",0.2209,0.2219,0.2203,0.2219,890381.0],["1970-11-02",0.2219,0.2244,0.2219,0.2231,588557.0],["1970-11-03",0.2238,0.2263,0.2238,0.2257,256550.0],["1970-11-04",0.2257,0.2282,0.2257,0.2269,1199750.0],["1970-11-05",0.2269,0.2295,0.2253,0.2282,950746.0],["1970-11-06",0.2282,0.2295,0.2279,0.2288,814925.0],["1970-11-09",0.2288,0.2301,0.2269,0.2295,1041293.0],["1970-11-10",0.2282,0.2282,0.2257,0.2282,1773216.0],["1970-11-11",0.2282,0.2285,0.2257,0.2269,347098.0],["1970-11-12",0.2269,0.2279,0.225,0.2257,792288.0],["1970-11-13",0.2253,0.2253,0.2225,0.2241,1184659.0],["1970-11-16",0.2241,0.225,0.2234,0.225,905472.0],["1970-11-17",0.225,0.2263,0.2247,0.225,618739.0],["1970-11-18",0.225,0.2257,0.2238,0.2241,1056384.0],["1970-11-19",0.2241,0.2241,0.2225,0.2241,988474.0],["1970-11-20",0.2234,0.2234,0.22,0.2231,1041293.0],["1970-11-23",0.2231,0.2234,0.2212,0.2231,686650.0],["1970-11-24",0.2231,0.2244,0.2219,0.2238,1071475.0],["1970-11-25",0.2238,0.2241,0.2225,0.2231,1237478.0],["1970-11-27",0.2231,0.2231,0.2222,0.2231,596102.0],["1970-11-30",0.2231,0.225,0.2231,0.2244,1026202.0],["1970-12-01",0.2258,0.2264,0.2242,0.2248,1184659.0],["1970-12-02",0.2248,0.2258,0.2242,0.2258,1448755.0],["1970-12-03",0.2271,0.2306,0.2271,0.2306,2256134.0],["1970-12-04",0.2306,0.2354,0.2306,0.2344,3108787.0],["1970-12-07",0.2344,0.237,0.2341,0.2341,1878854.0],["1970-12-08",0.2341,0.2398,0.2338,0.2398,2361773.0],["1970-12-09",0.2398,0.2424,0.2379,0.2401,1124294.0],["1970-12-10",0.2398,0.2398,0.2382,0.2389,550829.0],["1970-12-11",0.2389,0.2411,0.2389,0.2398,1245024.0],["1970-12-14",0.2398,0.2398,0.2366,0.2376,1494029.0],["1970-12-15",0.2376,0.2385,0.2366,0.2373,1071475.0],["1970-12-16",0.2373,0.2376,0.236,0.237,890381.0],["1970-12-17",0.237,0.2392,0.2366,0.2392,709286.0],["1970-12-18",0.2392,0.2421,0.2366,0.2373,1448755.0],["1970-12-21",0.2373,0.2382,0.236,0.2373,762106.0],["1970-12-22",0.2373,0.2385,0.2354,0.237,1486483.0],["1970-12-23",0.237,0.2382,0.2366,0.2373,1229933.0],["1970-12-24",0.2373,0.2392,0.2373,0.2376,784742.0],["1970-12-28",0.2376,0.2398,0.2376,0.2395,1222387.0],["1970-12-29",0.2411,0.244,0.2411,0.243,709286.0],["1970-12-30",0.243,0.2484,0.243,0.2484,913018.0],["1970-12-31",0.2484,0.2526,0.2481,0.2526,996019.0],["1971-01-04",0.2475,0.2475,0.2417,0.2424,1328026.0],["1971-01-05",0.2424,0.2433,0.2417,0.2424,445190.0],["1971-01-06",0.2424,0.2427,0.2417,0.2424,1079021.0],["1971-01-07",0.2424,0.2433,0.2411,0.2427,731923.0],["1971-01-08",0.2427,0.2427,0.2408,0.2424,1546848.0],["1971-01-11",0.2424,0.2427,0.2411,0.2427,664013.0],["1971-01-12",0.2427,0.2443,0.2427,0.2443,1222387.0],["1971-01-13",0.2443,0.2449,0.2436,0.2443,1048838.0],["1971-01-14",0.2443,0.2456,0.243,0.2456,505555.0],["1971-01-15",0.2459,0.25,0.2459,0.2484,1245024.0],["1971-01-18",0.2484,0.2494,0.2452,0.2452,4316083.0],["1971-01-19",0.2452,0.2475,0.2433,0.2462,747014.0],["1971-01-20",0.2462,0.2481,0.2459,0.2481,452736.0],["1971-01-21",0.2481,0.2507,0.2478,0.25,1245024.0],["1971-01-22",0.2507,0.2523,0.2507,0.2513,1350662.0],["1971-01-25",0.2513,0.2523,0.2481,0.2494,1577030.0],["1971-01-26",0.2494,0.25,0.2475,0.2494,3946349.0],["1971-01-27",0.2475,0.2475,0.243,0.2456,1478938.0],["1971-01-28",0.2456,0.2481,0.2443,0.2449,792288.0],["1971-01-29",0.2446,0.2446,0.2411,0.243,1478938.0],["1971-02-01",0.243,0.2449,0.2417,0.2424,2414592.0],["1971-02-02",0.2437,0.2468,0.2437,0.2462,860198.0],["1971-02-03",0.2456,0.2456,0.244,0.2449,777197.0],["1971-02-04",0.2449,0.2481,0.2449,0.2481,1237478.0],["1971-02-05",0.2481,0.2507,0.2475,0.2494,1403482.0],["1971-02-08",0.2494,0.2497,0.2475,0.2488,814925.0],["1971-02-09",0.2488,0.2513,0.2484,0.25,2429683.0],["1971-02-10",0.2507,0.2554,0.2507,0.2554,1305389.0],["1971-02-11",0.2554,0.2567,0.2539,0.2551,890381.0],["1971-02-12",0.2551,0.2551,0.2513,0.2526,596102.0],["1971-02-16",0.2526,0.2545,0.2488,0.25,1373299.0],["1971-02-17",0.25,0.2523,0.25,0.2507,769651.0],["1971-02-18",0.2507,0.2519,0.2497,0.251,3161606.0],["1971-02-19",0.251,0.251,0.2475,0.2478,543283.0],["1971-02-22",0.2478,0.2478,0.2433,0.2433,1471392.0],["1971-02-23",0.2433,0.2456,0.2417,0.2456,1267661.0],["1971-02-24",0.2456,0.2459,0.2411,0.243,1531757.0],["1971-02-25",0.243,0.2456,0.2424,0.2456,1976947.0],["1971-02-26",0.2456,0.2456,0.2437,0.2456,1501574.0],["1971-03-01",0.2456,0.2465,0.2443,0.2459,1048838.0],["1971-03-02",0.2473,0.2473,0.2444,0.245,1056384.0],["1971-03-03",0.245,0.2463,0.2438,0.2444,2052403.0],["1971-03-04",0.2447,0.2457,0.2447,0.2457,1290298.0],["1971-03-05",0.2457,0.247,0.245,0.245,2142950.0],["1971-03-08",0.245,0.2479,0.2438,0.2447,2663597.0],["1971-03-09",0.2447,0.245,0.2438,0.2438,1569485.0],["1971-03-10",0.2438,0.2457,0.2438,0.2438,958291.0],["1971-03-11",0.2438,0.246,0.2425,0.2444,1712851.0],["1971-03-12",0.2447,0.246,0.2447,0.246,973382.0],["1971-03-15",0.246,0.2502,0.246,0.2502,2588141.0],["1971-03-16",0.2521,0.2563,0.2521,0.254,2754144.0],["1971-03-17",0.254,0.256,0.2534,0.2547,784742.0],["1971-03-18",0.2547,0.256,0.2534,0.256,1086566.0],["1971-03-19",0.256,0.2563,0.254,0.255,1380845.0],["1971-03-22",0.255,0.2569,0.255,0.2569,754560.0],["1971-03-23",0.2569,0.2582,0.2556,0.2566,1365754.0],["1971-03-24",0.2566,0.2566,0.2527,0.2547,1448755.0],["1971-03-25",0.2547,0.2553,0.2521,0.2537,1448755.0],["1971-03-26",0.2537,0.254,0.2489,0.2515,1048838.0],["1971-03-29",0.2515,0.2531,0.2515,0.2531,1275206.0],["1971-03-30",0.2537,0.2598,0.2537,0.2592,1199750.0],["1971-03-31",0.2592,0.2604,0.2566,0.2569,1048838.0],["1971-04-01",0.2569,0.2592,0.2563,0.2582,807379.0],["1971-04-02",0.2582,0.2604,0.2579,0.2604,5229101.0],["1971-04-05",0.2604,0.2649,0.2582,0.2592,1426118.0],["1971-04-06",0.2592,0.2617,0.2572,0.2598,762106.0],["1971-04-07",0.2598,0.2611,0.2566,0.2576,2120314.0],["1971-04-08",0.2569,0.2569,0.2515,0.2547,1018656.0],["1971-04-12",0.2547,0.2572,0.2547,0.2566,1245024.0],["1971-04-13",0.2566,0.2588,0.2566,0.2588,686650.0],["1971-04-14",0.2588,0.263,0.2579,0.2624,1048838.0],["1971-04-15",0.2624,0.2633,0.2585,0.2585,1426118.0],["1971-04-16",0.2585,0.2614,0.2566,0.2601,1071475.0],["1971-04-19",0.2611,0.2617,0.2611,0.2617,1184659.0],["1971-04-20",0.2617,0.2624,0.2579,0.2582,890381.0],["1971-04-21",0.2582,0.2592,0.2572,0.2585,1350662.0],["1971-04-22",0.2585,0.2585,0.2566,0.2582,897926.0],["1971-04-23",0.2582,0.2585,0.2553,0.2563,2256134.0],["1971-04-26",0.2563,0.2579,0.254,0.2553,1335571.0],["1971-04-27",0.2553,0.2611,0.2547,0.2604,814925.0],["1971-04-28",0.2604,0.2656,0.2585,0.2604,1531757.0],["1971-04-29",0.2604,0.2643,0.2569,0.2643,1162022.0],["1971-04-30",0.2643,0.2681,0.2643,0.2662,1411027.0],["1971-05-03",0.2662,0.2726,0.2662,0.2713,1109203.0],["1971-05-04",0.2739,0.2771,0.2739,0.2765,943200.0],["1971-05-05",0.2765,0.2765,0.2739,0.2765,784742.0],["1971-05-06",0.2771,0.2835,0.2771,0.2819,2550413.0],["1971-05-07",0.2819,0.2832,0.2803,0.2803,980928.0],["1971-05-10",0.2803,0.2819,0.2758,0.2803,1546848.0],["1971-05-11",0.281,0.2835,0.281,0.2823,1282752.0],["1971-05-12",0.2823,0.2832,0.2803,0.2829,769651.0],["1971-05-13",0.2829,0.2829,0.2803,0.2807,422554.0],["1971-05-14",0.2807,0.2823,0.279,0.279,716832.0],["1971-05-17",0.2771,0.2771,0.2726,0.2733,1041293.0],["1971-05-18",0.2733,0.2742,0.2713,0.272,339552.0],["1971-05-19",0.2733,0.2771,0.2733,0.2752,1252570.0],["1971-05-20",0.2752,0.2778,0.2739,0.2746,1577030.0],["1971-05-21",0.2746,0.2765,0.272,0.2726,769651.0],["1971-05-24",0.2726,0.2733,0.2694,0.2701,437645.0],["1971-05-25",0.2681,0.2681,0.2656,0.2669,852653.0],["1971-05-26",0.2669,0.2688,0.2656,0.2662,1003565.0],["1971-05-27",0.2662,0.2669,0.2649,0.2659,573466.0],["1971-05-28",0.2662,0.2675,0.2662,0.2669,264096.0],["1971-06-01",0.2669,0.2681,0.2659,0.2662,430099.0],["1971-06-02",0.2665,0.2681,0.2665,0.2681,581011.0],["1971-06-03",0.2681,0.272,0.2681,0.271,890381.0],["1971-06-04",0.271,0.272,0.2701,0.2701,671558.0],["1971-06-07",0.2715,0.2734,0.2702,0.2721,618739.0],["1971-06-08",0.2721,0.2728,0.2699,0.2702,739469.0],["1971-06-09",0.2702,0.2705,0.2689,0.2689,377280.0],["1971-06-10",0.2689,0.2702,0.267,0.2676,467827.0],["1971-06-11",0.267,0.267,0.2657,0.2663,1071475.0],["1971-06-14",0.2663,0.267,0.265,0.2657,490464.0],["1971-06-15",0.2657,0.2663,0.2644,0.2657,1275206.0],["1971-06-16",0.2657,0.2663,0.2631,0.265,641376.0],["1971-06-17",0.265,0.265,0.2625,0.2637,762106.0],["1971-06-18",0.2637,0.2644,0.2599,0.2605,1214842.0],["1971-06-21",0.2605,0.2605,0.256,0.2605,1282752.0],["1971-06-22",0.2605,0.2618,0.2573,0.2605,814925.0],["1971-06-23",0.2605,0.2644,0.2592,0.2644,762106.0],["1971-06-24",0.2644,0.2647,0.2592,0.2599,920563.0],["1971-06-25",0.2599,0.2625,0.2599,0.2615,1109203.0],["1971-06-28",0.2612,0.2612,0.2573,0.2573,1116749.0],["1971-06-29",0.2586,0.2605,0.2586,0.2599,1207296.0],["1971-06-30",0.2599,0.2631,0.2599,0.2628,1109203.0],["1971-07-01",0.2625,0.2625,0.2612,0.2612,1214842.0],["1971-07-02",0.2592,0.2592,0.2573,0.2579,618739.0],["1971-07-06",0.2576,0.2576,0.256,0.2563,777197.0],["1971-07-07",0.2592,0.2618,0.2592,0.2618,2112768.0],["1971-07-08",0.2618,0.2628,0.2608,0.2618,1320480.0],["1971-07-09",0.2618,0.2628,0.2618,0.2625,656467.0],["1971-07-12",0.2625,0.2631,0.2621,0.2621,1705306.0],["1971-07-13",0.2621,0.2631,0.2618,0.2631,399917.0],["1971-07-14",0.2631,0.2637,0.2612,0.2631,2573050.0],["1971-07-15",0.2631,0.2657,0.2631,0.2641,1984493.0],["1971-07-16",0.2641,0.2657,0.2641,0.2654,1184659.0],["1971-07-19",0.2654,0.2663,0.2637,0.2647,897926.0],["1971-07-20",0.2657,0.2676,0.2657,0.2673,2037312.0],["1971-07-21",0.2676,0.2708,0.2676,0.2708,1448755.0],["1971-07-22",0.2708,0.2708,0.2676,0.2696,1924128.0],["1971-07-23",0.2696,0.2715,0.2696,0.2705,822470.0],["1971-07-26",0.2705,0.2734,0.2699,0.2712,784742.0],["1971-07-27",0.2712,0.2715,0.2696,0.2696,709286.0],["1971-07-28",0.2696,0.2702,0.2683,0.2696,920563.0],["1971-07-29",0.2696,0.2699,0.2683,0.2683,445190.0],["1971-07-30",0.2679,0.2679,0.265,0.265,905472.0],["1971-08-02",0.2657,0.2683,0.2657,0.2683,1275206.0],["1971-08-03",0.2676,0.2676,0.2612,0.2618,1290298.0],["1971-08-04",0.2618,0.2631,0.2612,0.2618,1712851.0],["1971-08-05",0.2618,0.2641,0.2612,0.2641,709286.0],["1971-08-06",0.2641,0.2657,0.2583,0.2605,837562.0],["1971-08-09",0.2605,0.2615,0.2586,0.2592,588557.0],["1971-08-10",0.2592,0.2615,0.2573,0.2615,996019.0],["1971-08-11",0.2615,0.2625,0.2579,0.2592,633830.0],["1971-08-12",0.2592,0.2605,0.2589,0.2602,1139386.0],["1971-08-13",0.2602,0.2618,0.2573,0.2573,1018656.0],["1971-08-16",0.2625,0.2663,0.2625,0.2644,3440794.0],["1971-08-17",0.2644,0.2657,0.2599,0.265,2241043.0],["1971-08-18",0.265,0.2683,0.2644,0.2676,603648.0],["1971-08-19",0.267,0.267,0.2637,0.267,1607213.0],["1971-08-20",0.267,0.2705,0.267,0.2705,354643.0],["1971-08-23",0.2708,0.2799,0.2708,0.2786,1086566.0],["1971-08-24",0.2786,0.2792,0.276,0.2779,490464.0],["1971-08-25",0.2786,0.2834,0.2786,0.2818,1599667.0],["1971-08-26",0.2818,0.2844,0.2818,0.2831,1018656.0],["1971-08-27",0.2831,0.2844,0.2824,0.2837,1162022.0],["1971-08-30",0.2834,0.2834,0.2795,0.2808,1252570.0],["1971-08-31",0.2808,0.2808,0.276,0.2763,1358208.0],["1971-09-01",0.2763,0.2818,0.276,0.2812,943200.0],["1971-09-02",0.2812,0.2834,0.2799,0.2834,814925.0],["1971-09-03",0.2848,0.2955,0.2845,0.2955,1509120.0],["1971-09-07",0.2955,0.2978,0.2916,0.2916,2625869.0],["1971-09-08",0.2913,0.2913,0.2878,0.2891,837562.0],["1971-09-09",0.2891,0.29,0.2878,0.2878,1252570.0],["1971-09-10",0.2858,0.2858,0.2826,0.2852,860198.0],["1971-09-13",0.2852,0.2852,0.2829,0.2829,860198.0],["1971-09-14",0.2826,0.2826,0.2806,0.2813,1637395.0],["1971-09-15",0.2813,0.2845,0.2806,0.2845,1056384.0],["1971-09-16",0.2855,0.2887,0.2855,0.2878,1501574.0],["1971-09-17",0.2891,0.2949,0.2891,0.2916,2942784.0],["1971-09-20",0.2916,0.2923,0.2891,0.2916,1290298.0],["1971-09-21",0.2916,0.292,0.2891,0.292,528192.0],["1971-09-22",0.292,0.2923,0.2881,0.2891,1146931.0],["1971-09-23",0.2891,0.2903,0.2881,0.2897,830016.0],["1971-09-24",0.2897,0.291,0.2881,0.29,686650.0],["1971-09-27",0.2891,0.2891,0.2839,0.2861,807379.0],["1971-09-28",0.2861,0.2897,0.2858,0.2884,573466.0],["1971-09-29",0.2884,0.2891,0.2871,0.2878,377280.0],["1971-09-30",0.2878,0.291,0.2871,0.291,724378.0],["1971-10-01",0.291,0.2916,0.2884,0.2903,581011.0],["1971-10-04",0.2903,0.2913,0.2878,0.2903,1712851.0],["1971-10-05",0.2903,0.292,0.2868,0.2913,611194.0],["1971-10-06",0.2926,0.2962,0.2926,0.2962,1350662.0],["1971-10-07",0.2968,0.3001,0.2968,0.2975,2618323.0],["1971-10-08",0.2975,0.2991,0.2968,0.2991,905472.0],["1971-10-11",0.2988,0.2988,0.2981,0.2988,203731.0],["1971-10-12",0.2988,0.3014,0.2975,0.2988,731923.0],["1971-10-13",0.3001,0.303,0.3001,0.3027,837562.0],["1971-10-14",0.3027,0.3043,0.302,0.3023,671558.0],["1971-10-15",0.3023,0.3027,0.2981,0.2994,731923.0],["1971-10-18",0.2994,0.2994,0.2916,0.2916,1199750.0],["1971-10-19",0.2916,0.2955,0.2907,0.2955,913018.0],["1971-10-20",0.2955,0.2965,0.2871,0.2878,2195770.0],["1971-10-21",0.2878,0.2884,0.2855,0.2884,1033747.0],["1971-10-22",0.2884,0.2916,0.2871,0.2878,1245024.0],["1971-10-25",0.2878,0.2897,0.2878,0.2878,407462.0],["1971-10-26",0.2878,0.29,0.2852,0.2852,596102.0],["1971-10-27",0.2858,0.2884,0.2858,0.2865,520646.0],["1971-10-28",0.2865,0.2936,0.2852,0.291,1094112.0],["1971-10-29",0.2923,0.2978,0.2923,0.2978,1199750.0],["1971-11-01",0.2978,0.2978,0.2936,0.2936,950746.0],["1971-11-02",0.2929,0.2929,0.2897,0.2929,1667578.0],["1971-11-03",0.2942,0.2968,0.2942,0.2965,1048838.0],["1971-11-04",0.2968,0.3007,0.2968,0.2968,1116749.0],["1971-11-05",0.2968,0.2994,0.2968,0.2994,445190.0],["1971-11-08",0.2994,0.3007,0.2985,0.2991,309370.0],["1971-11-09",0.3004,0.3033,0.3004,0.303,392371.0],["1971-11-10",0.303,0.3082,0.302,0.3059,882835.0],["1971-11-11",0.3049,0.3049,0.2929,0.2949,2256134.0],["1971-11-12",0.2942,0.2942,0.2865,0.2891,913018.0],["1971-11-15",0.2891,0.2936,0.2874,0.2913,671558.0],["1971-11-16",0.2913,0.2916,0.2878,0.2897,905472.0],["1971-11-17",0.2897,0.2972,0.2865,0.2968,1335571.0],["1971-11-18",0.2968,0.303,0.2968,0.2988,830016.0],["1971-11-19",0.2988,0.2988,0.2936,0.2988,724378.0],["1971-11-22",0.2988,0.2988,0.2903,0.2916,875290.0],["1971-11-23",0.2916,0.2923,0.2839,0.2884,988474.0],["1971-11-24",0.2884,0.2897,0.2878,0.2878,943200.0],["1971-11-26",0.2884,0.2949,0.2884,0.2949,762106.0],["1971-11-29",0.2955,0.3007,0.2955,0.3007,1290298.0],["1971-11-30",0.3007,0.3056,0.2981,0.3056,980928.0],["1971-12-01",0.3056,0.3062,0.303,0.3062,1011110.0],["1971-12-02",0.3062,0.3124,0.3053,0.3108,1358208.0],["1971-12-03",0.3108,0.3189,0.3088,0.3137,1214842.0],["1971-12-06",0.3151,0.3216,0.3138,0.3164,1448755.0],["1971-12-07",0.3164,0.3203,0.3151,0.3167,860198.0],["1971-12-08",0.3171,0.3203,0.3171,0.3197,2988058.0],["1971-12-09",0.3197,0.32,0.3138,0.3151,1056384.0],["1971-12-10",0.3151,0.3174,0.3138,0.3174,1682669.0],["1971-12-13",0.3174,0.319,0.3132,0.3164,671558.0],["1971-12-14",0.3164,0.3197,0.3158,0.3171,980928.0],["1971-12-15",0.3171,0.3203,0.3151,0.3203,1192205.0],["1971-12-16",0.3203,0.3223,0.3177,0.321,3810528.0],["1971-12-17",0.3216,0.3301,0.3216,0.3301,2165587.0],["1971-12-20",0.3353,0.3418,0.3353,0.3405,2044858.0],["1971-12-21",0.3405,0.3408,0.3359,0.3386,1282752.0],["1971-12-22",0.3366,0.3366,0.3314,0.332,1478938.0],["1971-12-23",0.332,0.333,0.3262,0.3268,1350662.0],["1971-12-27",0.3268,0.3275,0.322,0.3242,822470.0],["1971-12-28",0.3242,0.3242,0.321,0.3229,852653.0],["1971-12-29",0.3229,0.3242,0.319,0.319,996019.0],["1971-12-30",0.319,0.3229,0.3177,0.321,648922.0],["1971-12-31",0.3223,0.3242,0.3223,0.3229,445190.0],["1972-01-03",0.3229,0.3275,0.3223,0.3262,769651.0],["1972-01-04",0.3281,0.3333,0.3281,0.3333,603648.0],["1972-01-05",0.3372,0.3412,0.3372,0.3372,1509120.0],["1972-01-06",0.3372,0.3412,0.3333,0.3363,1478938.0],["1972-01-07",0.3363,0.3382,0.3333,0.3366,837562.0],["1972-01-10",0.3359,0.3359,0.3333,0.335,633830.0],["1972-01-11",0.3359,0.3386,0.3359,0.3379,709286.0],["1972-01-12",0.3379,0.3379,0.3359,0.3359,550829.0],["1972-01-13",0.3327,0.3327,0.3281,0.332,1131840.0],["1972-01-14",0.3327,0.3337,0.3327,0.333,430099.0],["1972-01-17",0.333,0.3366,0.3327,0.3346,1260115.0],["1972-01-18",0.3353,0.3359,0.3353,0.3359,671558.0],["1972-01-19",0.3359,0.3359,0.3324,0.3333,1124294.0],["1972-01-20",0.3301,0.3301,0.3255,0.3268,1418573.0],["1972-01-21",0.3268,0.3281,0.3255,0.3268,784742.0],["1972-01-24",0.3268,0.3278,0.3255,0.3268,784742.0],["1972-01-25",0.3268,0.3333,0.3259,0.3327,822470.0],["1972-01-26",0.3327,0.333,0.3298,0.332,860198.0],["1972-01-27",0.334,0.3372,0.334,0.3372,1456301.0],["1972-01-28",0.3372,0.3392,0.3372,0.3392,1373299.0],["1972-01-31",0.3392,0.3412,0.3372,0.3386,1177114.0],["1972-02-01",0.3386,0.3405,0.3372,0.3395,701741.0],["1972-02-02",0.3418,0.349,0.3418,0.349,565920.0],["1972-02-03",0.3529,0.3607,0.3529,0.3561,1826035.0],["1972-02-04",0.3561,0.36,0.3555,0.3574,1222387.0],["1972-02-07",0.3574,0.3587,0.3496,0.3496,437645.0],["1972-02-08",0.3496,0.3535,0.3483,0.3503,543283.0],["1972-02-09",0.3532,0.3565,0.3532,0.3555,739469.0],["1972-02-10",0.3555,0.3578,0.3522,0.3522,2407046.0],["1972-02-11",0.3522,0.3548,0.349,0.3522,920563.0],["1972-02-14",0.3522,0.3535,0.349,0.349,656467.0],["1972-02-15",0.3503,0.3525,0.3503,0.3516,415008.0],["1972-02-16",0.3516,0.3516,0.3483,0.3509,1871309.0],["1972-02-17",0.3522,0.3552,0.3522,0.3542,1743034.0],["1972-02-18",0.3542,0.3548,0.3522,0.3532,513101.0],["1972-02-22",0.3532,0.3539,0.347,0.347,2180678.0],["1972-02-23",0.347,0.349,0.347,0.3477,980928.0],["1972-02-24",0.3483,0.3539,0.3483,0.3529,399917.0],["1972-02-25",0.3529,0.3529,0.3496,0.3512,996019.0],["1972-02-28",0.3512,0.3535,0.3438,0.3438,2588141.0],["1972-02-29",0.3441,0.3477,0.3441,0.3477,1509120.0],["1972-03-01",0.3483,0.3516,0.3483,0.3493,1358208.0],["1972-03-02",0.3507,0.3537,0.3504,0.352,814925.0],["1972-03-03",0.352,0.3556,0.3517,0.3556,2520230.0],["1972-03-06",0.3569,0.3609,0.3569,0.3592,1116749.0],["1972-03-07",0.3592,0.3612,0.3583,0.3609,1094112.0],["1972-03-08",0.3609,0.3609,0.3589,0.3599,505555.0],["1972-03-09",0.3599,0.3609,0.3583,0.3586,754560.0],["1972-03-10",0.3586,0.3628,0.3583,0.3583,1494029.0],["1972-03-13",0.3583,0.3592,0.3563,0.3563,958291.0],["1972-03-14",0.3563,0.3596,0.355,0.3592,1154477.0],["1972-03-15",0.3592,0.3609,0.3583,0.3589,671558.0],["1972-03-16",0.3579,0.3579,0.3563,0.3579,233914.0],["1972-03-17",0.3579,0.3622,0.3569,0.3602,958291.0],["1972-03-20",0.3615,0.3648,0.3615,0.3635,958291.0],["1972-03-21",0.3635,0.3648,0.3615,0.3641,384826.0],["1972-03-22",0.3641,0.3687,0.3622,0.3674,1094112.0],["1972-03-23",0.3674,0.3687,0.3654,0.3661,558374.0],["1972-03-24",0.3661,0.3671,0.3635,0.3635,422554.0],["1972-03-27",0.3641,0.3671,0.3641,0.3667,611194.0],["1972-03-28",0.3667,0.3687,0.3667,0.3674,301824.0],["1972-03-29",0.3661,0.3661,0.3628,0.3641,467827.0],["1972-03-30",0.3641,0.3661,0.3632,0.3632,498010.0],["1972-04-03",0.3648,0.3694,0.3648,0.3661,792288.0],["1972-04-04",0.3661,0.3667,0.3648,0.3667,581011.0],["1972-04-05",0.3671,0.3739,0.3671,0.3739,648922.0],["1972-04-06",0.3739,0.3792,0.3726,0.3785,671558.0],["1972-04-07",0.3785,0.3818,0.3782,0.3792,482918.0],["1972-04-10",0.3792,0.3837,0.3772,0.3779,1124294.0],["1972-04-11",0.3779,0.3798,0.3766,0.3798,852653.0],["1972-04-12",0.3798,0.3824,0.3785,0.3818,460282.0],["1972-04-13",0.3847,0.3864,0.3847,0.3864,543283.0],["1972-04-14",0.3864,0.387,0.3837,0.3847,641376.0],["1972-04-17",0.3851,0.3883,0.3851,0.3864,747014.0],["1972-04-18",0.387,0.3896,0.387,0.3896,694195.0],["1972-04-19",0.3896,0.3896,0.3828,0.3841,754560.0],["1972-04-20",0.3841,0.3844,0.3805,0.3818,867744.0],["1972-04-21",0.3844,0.387,0.3844,0.3857,747014.0],["1972-04-24",0.3854,0.3854,0.3831,0.3834,822470.0],["1972-04-25",0.3818,0.3818,0.3795,0.3805,1056384.0],["1972-04-26",0.3798,0.3798,0.3772,0.3779,882835.0],["1972-04-27",0.3779,0.3805,0.3779,0.3792,701741.0],["1972-04-28",0.3792,0.3815,0.3772,0.3798,679104.0],["1972-05-01",0.3785,0.3785,0.3687,0.3687,988474.0],["1972-05-02",0.3687,0.3723,0.3674,0.3707,731923.0],["1972-05-03",0.3707,0.3739,0.3648,0.3648,762106.0],["1972-05-04",0.3648,0.3661,0.3589,0.3632,1214842.0],["1972-05-05",0.3648,0.369,0.3648,0.3687,905472.0],["1972-05-08",0.3687,0.3723,0.3661,0.3661,558374.0],["1972-05-09",0.3632,0.3632,0.3563,0.3609,1116749.0],["1972-05-10",0.3609,0.3641,0.3609,0.3641,694195.0],["1972-05-11",0.3641,0.3667,0.3641,0.3641,754560.0],["1972-05-12",0.3641,0.3661,0.3615,0.3622,513101.0],["1972-05-15",0.3622,0.3641,0.3609,0.3635,618739.0],["1972-05-16",0.3632,0.3632,0.3622,0.3622,460282.0],["1972-05-17",0.3622,0.3648,0.3615,0.3645,1124294.0],["1972-05-18",0.3645,0.3687,0.3641,0.3687,1139386.0],["1972-05-19",0.3713,0.3805,0.3713,0.3805,1667578.0],["1972-05-22",0.3805,0.3837,0.3805,0.3831,905472.0],["1972-05-23",0.3831,0.3844,0.3805,0.3818,1124294.0],["1972-05-24",0.3821,0.3857,0.3821,0.3857,1531757.0],["1972-05-25",0.3857,0.3877,0.3837,0.3851,739469.0],["1972-05-26",0.3851,0.386,0.3818,0.3831,784742.0],["1972-05-30",0.3844,0.387,0.3844,0.3857,626285.0],["1972-05-31",0.3857,0.387,0.3824,0.3824,513101.0],["1972-06-01",0.3837,0.3837,0.3798,0.3831,403690.0],["1972-06-02",0.3818,0.3818,0.3752,0.3766,482918.0],["1972-06-05",0.3766,0.3766,0.3713,0.3746,1045066.0],["1972-06-06",0.3746,0.3766,0.3674,0.37,482918.0],["1972-06-07",0.37,0.3739,0.3667,0.3707,652694.0],["1972-06-08",0.3707,0.3752,0.3694,0.3733,452736.0],["1972-06-09",0.3747,0.3747,0.3708,0.3734,430099.0],["1972-06-12",0.3734,0.3754,0.3688,0.3688,603648.0],["1972-06-13",0.3688,0.3688,0.3662,0.3675,943200.0],["1972-06-14",0.3675,0.3714,0.3675,0.3695,565920.0],["1972-06-15",0.3701,0.3767,0.3701,0.3728,1094112.0],["1972-06-16",0.3728,0.3747,0.3682,0.3708,950746.0],["1972-06-19",0.3708,0.3708,0.3688,0.3695,460282.0],["1972-06-20",0.3695,0.3774,0.3688,0.3774,464054.0],["1972-06-21",0.378,0.3872,0.378,0.3852,931882.0],["1972-06-22",0.3852,0.3852,0.3793,0.3833,581011.0],["1972-06-23",0.3833,0.3885,0.3806,0.3846,1018656.0],["1972-06-26",0.3846,0.3924,0.3846,0.3885,709286.0],["1972-06-27",0.3885,0.3924,0.3819,0.3911,505555.0],["1972-06-28",0.3918,0.4082,0.3918,0.4023,1252570.0],["1972-06-29",0.4043,0.4095,0.4043,0.4095,577238.0],["1972-06-30",0.4095,0.4174,0.4049,0.4082,1448755.0],["1972-07-03",0.4082,0.4108,0.4049,0.4069,388598.0],["1972-07-05",0.4069,0.4226,0.4056,0.4226,969610.0],["1972-07-06",0.4253,0.4325,0.4253,0.4285,1414800.0],["1972-07-07",0.4299,0.441,0.4299,0.4358,641376.0],["1972-07-10",0.4358,0.4384,0.4266,0.4292,762106.0],["1972-07-11",0.4292,0.4358,0.4226,0.4226,856426.0],["1972-07-12",0.4226,0.4272,0.4148,0.4187,630058.0],["1972-07-13",0.4187,0.42,0.403,0.4056,822470.0],["1972-07-14",0.4056,0.4141,0.4043,0.4135,460282.0],["1972-07-17",0.4135,0.4148,0.4043,0.4082,554602.0],["1972-07-18",0.4082,0.4095,0.4043,0.4095,543283.0],["1972-07-19",0.4095,0.4148,0.4069,0.4069,392371.0],["1972-07-20",0.4069,0.4082,0.4043,0.4049,958291.0],["1972-07-21",0.4049,0.4062,0.3951,0.4062,765878.0],["1972-07-24",0.4062,0.4108,0.4056,0.4075,1007338.0],["1972-07-25",0.4075,0.4174,0.4056,0.4148,1139386.0],["1972-07-26",0.418,0.4331,0.418,0.4312,943200.0],["1972-07-27",0.4312,0.4358,0.4285,0.4338,1105430.0],["1972-07-28",0.4338,0.441,0.4331,0.441,1267661.0],["1972-07-31",0.441,0.4482,0.441,0.4436,569693.0],["1972-08-01",0.4436,0.4463,0.439,0.443,445190.0],["1972-08-02",0.443,0.443,0.4345,0.443,905472.0],["1972-08-03",0.443,0.4489,0.4384,0.4489,1086566.0],["1972-08-04",0.4502,0.4614,0.4502,0.4581,830016.0],["1972-08-07",0.4581,0.4607,0.4515,0.4528,679104.0],["1972-08-08",0.4489,0.4489,0.4331,0.445,1595894.0],["1972-08-09",0.445,0.4463,0.4423,0.445,490464.0],["1972-08-10",0.445,0.4482,0.4397,0.4423,652694.0],["1972-08-11",0.4417,0.4417,0.4371,0.441,1063930.0],["1972-08-14",0.441,0.4495,0.441,0.445,958291.0],["1972-08-15",0.445,0.4482,0.4443,0.4463,343325.0],["1972-08-16",0.4463,0.4463,0.4423,0.4423,301824.0],["1972-08-17",0.4423,0.4456,0.4371,0.4384,664013.0],["1972-08-18",0.4384,0.4436,0.4364,0.4384,626285.0],["1972-08-21",0.4384,0.4384,0.4285,0.4292,860198.0],["1972-08-22",0.4292,0.4305,0.4246,0.4279,1358208.0],["1972-08-23",0.4279,0.4325,0.424,0.4305,1290298.0],["1972-08-24",0.4305,0.4331,0.4299,0.4312,539510.0],["1972-08-25",0.4312,0.4318,0.42,0.422,913018.0],["1972-08-28",0.4213,0.4213,0.4016,0.4082,2048630.0],["1972-08-29",0.4108,0.418,0.4108,0.4121,1079021.0],["1972-08-30",0.4135,0.42,0.4135,0.42,1614758.0],["1972-08-31",0.42,0.4318,0.42,0.4292,697968.0],["1972-09-01",0.4292,0.4305,0.4253,0.4285,535738.0],["1972-09-05",0.4285,0.4325,0.4266,0.4305,550829.0],["1972-09-06",0.4305,0.4305,0.4266,0.4292,569693.0],["1972-09-07",0.4292,0.4371,0.4279,0.4325,471600.0],["1972-09-08",0.4331,0.4384,0.4331,0.4358,426326.0],["1972-09-11",0.4358,0.4384,0.4285,0.4285,1101658.0],["1972-09-12",0.4285,0.4292,0.422,0.4246,1090339.0],["1972-09-13",0.4246,0.4266,0.4226,0.4253,679104.0],["1972-09-14",0.4253,0.4279,0.4246,0.4279,554602.0],["1972-09-15",0.4279,0.4279,0.424,0.424,1350662.0],["1972-09-18",0.424,0.4279,0.4226,0.4279,501782.0],["1972-09-19",0.4279,0.4325,0.4266,0.4266,479146.0],["1972-09-20",0.4266,0.4292,0.4253,0.4253,411235.0],["1972-09-21",0.4253,0.4285,0.4246,0.4246,233914.0],["1972-09-22",0.4246,0.4259,0.4226,0.424,249005.0],["1972-09-25",0.424,0.4246,0.42,0.42,611194.0],["1972-09-26",0.42,0.424,0.418,0.42,871517.0],["1972-09-27",0.42,0.4213,0.4174,0.4213,381053.0],["1972-09-28",0.4213,0.4272,0.42,0.4259,1301616.0],["1972-09-29",0.4266,0.4305,0.4266,0.4305,992246.0],["1972-10-02",0.4305,0.4331,0.424,0.424,1067702.0],["1972-10-03",0.424,0.4318,0.424,0.4305,1105430.0],["1972-10-04",0.4305,0.4377,0.4305,0.4345,1275206.0],["1972-10-05",0.4325,0.4325,0.4226,0.4226,1603440.0],["1972-10-06",0.4226,0.4318,0.4174,0.4318,1622304.0],["1972-10-09",0.4292,0.4292,0.4253,0.4253,505555.0],["1972-10-10",0.4253,0.4351,0.4253,0.4266,1520438.0],["1972-10-11",0.4266,0.4279,0.424,0.4246,305597.0],["1972-10-12",0.4246,0.4331,0.424,0.4292,475373.0],["1972-10-13",0.4279,0.4279,0.4246,0.4279,539510.0],["1972-10-16",0.4279,0.4292,0.4253,0.4253,343325.0],["1972-10-17",0.4253,0.4305,0.4233,0.4266,1294070.0],["1972-10-18",0.4266,0.4299,0.4253,0.4285,705514.0],["1972-10-19",0.4285,0.4312,0.4253,0.4266,1026202.0],["1972-10-20",0.4266,0.4312,0.4266,0.4312,630058.0],["1972-10-23",0.4312,0.4331,0.4292,0.4292,705514.0],["1972-10-24",0.4292,0.4358,0.4285,0.4345,543283.0],["1972-10-25",0.4345,0.4384,0.4331,0.4338,558374.0],["1972-10-26",0.4351,0.4404,0.4351,0.4351,1063930.0],["1972-10-27",0.4351,0.4377,0.4331,0.4345,1011110.0],["1972-10-30",0.4351,0.4397,0.4351,0.4371,471600.0],["1972-10-31",0.441,0.4502,0.441,0.4489,818698.0],["1972-11-01",0.4528,0.4594,0.4528,0.4568,720605.0],["1972-11-02",0.4568,0.4646,0.4548,0.4646,958291.0],["1972-11-03",0.466,0.4719,0.466,0.4699,784742.0],["1972-11-06",0.4699,0.4712,0.4594,0.4627,916790.0],["1972-11-08",0.4627,0.466,0.4594,0.4614,980928.0],["1972-11-09",0.4614,0.464,0.4581,0.464,863971.0],["1972-11-10",0.464,0.4712,0.4587,0.4594,1195978.0],["1972-11-13",0.4581,0.4581,0.4436,0.4515,871517.0],["1972-11-14",0.4495,0.4495,0.4463,0.4495,894154.0],["1972-11-15",0.4495,0.4607,0.4489,0.4568,747014.0],["1972-11-16",0.4568,0.4574,0.4502,0.4515,656467.0],["1972-11-17",0.4515,0.4548,0.4469,0.4515,780970.0],["1972-11-20",0.4515,0.4541,0.4489,0.4489,630058.0],["1972-11-21",0.4489,0.4535,0.4476,0.4489,1063930.0],["1972-11-22",0.4489,0.4522,0.4476,0.4515,667786.0],["1972-11-24",0.4515,0.4528,0.4489,0.4509,656467.0],["1972-11-27",0.4509,0.4509,0.445,0.445,713059.0],["1972-11-28",0.445,0.445,0.4364,0.445,958291.0],["1972-11-29",0.4443,0.4443,0.439,0.4436,547056.0],["1972-11-30",0.4436,0.4463,0.441,0.4456,664013.0],["1972-12-01",0.4456,0.4555,0.4423,0.4541,939427.0],["1972-12-04",0.4555,0.462,0.4555,0.4581,852653.0],["1972-12-05",0.4596,0.4636,0.4583,0.4603,875290.0],["1972-12-06",0.4609,0.4662,0.4609,0.4642,445190.0],["1972-12-07",0.4642,0.4702,0.4642,0.4689,622512.0],["1972-12-08",0.4689,0.4728,0.4682,0.4702,765878.0],["1972-12-11",0.4702,0.4721,0.4609,0.4636,811152.0],["1972-12-12",0.4636,0.4669,0.4616,0.4649,573466.0],["1972-12-13",0.4649,0.4708,0.4649,0.4695,648922.0],["1972-12-14",0.4702,0.4748,0.4702,0.4702,920563.0],["1972-12-15",0.4702,0.4741,0.4695,0.4702,1075248.0],["1972-12-18",0.4702,0.4715,0.4609,0.4702,867744.0],["1972-12-19",0.4702,0.4735,0.4662,0.4708,954518.0],["1972-12-20",0.4708,0.4741,0.4662,0.4689,762106.0],["1972-12-21",0.4688,0.4688,0.457,0.4596,498010.0],["1972-12-22",0.4596,0.4662,0.4583,0.4623,682877.0],["1972-12-26",0.4623,0.4675,0.4609,0.4662,332006.0],["1972-12-27",0.4669,0.4708,0.4669,0.4669,267869.0],["1972-12-29",0.4669,0.4721,0.4662,0.4695,622512.0],["1973-01-02",0.4695,0.4768,0.4649,0.4768,973382.0],["1973-01-03",0.4794,0.4847,0.4794,0.482,822470.0],["1973-01-04",0.482,0.4886,0.4814,0.4847,1792080.0],["1973-01-05",0.486,0.4952,0.486,0.4926,856426.0],["1973-01-08",0.4958,0.4998,0.4958,0.4978,931882.0],["1973-01-09",0.4985,0.5018,0.4985,0.4985,1294070.0],["1973-01-10",0.4985,0.511,0.4965,0.5097,1018656.0],["1973-01-11",0.5182,0.5314,0.5182,0.5182,2233498.0],["1973-01-12",0.5182,0.5202,0.507,0.5097,1195978.0],["1973-01-15",0.5097,0.5156,0.5005,0.5005,928109.0],["1973-01-16",0.4991,0.4991,0.4847,0.4991,1312934.0],["1973-01-17",0.5005,0.5057,0.5005,0.5038,1135613.0],["1973-01-18",0.5038,0.511,0.5031,0.5057,630058.0],["1973-01-19",0.5057,0.511,0.5005,0.511,1173341.0],["1973-01-22",0.511,0.5163,0.5097,0.5149,505555.0],["1973-01-23",0.5149,0.5189,0.5057,0.5084,796061.0],["1973-01-24",0.507,0.507,0.4978,0.5005,531965.0],["1973-01-26",0.5005,0.5044,0.4978,0.5031,1497802.0],["1973-01-29",0.5018,0.5018,0.4932,0.4932,728150.0],["1973-01-30",0.4932,0.5005,0.4926,0.4972,1082794.0],["1973-01-31",0.4972,0.4991,0.4952,0.4952,845107.0],["1973-02-01",0.4952,0.4972,0.4807,0.4847,977155.0],["1973-02-02",0.4847,0.4853,0.4741,0.4741,2063722.0],["1973-02-05",0.4741,0.4833,0.4741,0.4833,1229933.0],["1973-02-06",0.4833,0.4899,0.4814,0.4873,1343117.0],["1973-02-07",0.4879,0.4926,0.4879,0.4906,1558166.0],["1973-02-08",0.4899,0.4899,0.4853,0.4893,833789.0],["1973-02-09",0.4926,0.4991,0.4926,0.4991,1158250.0],["1973-02-12",0.4991,0.507,0.4978,0.5038,969610.0],["1973-02-13",0.509,0.5189,0.509,0.5143,1116749.0],["1973-02-14",0.5143,0.5149,0.5077,0.5084,962064.0],["1973-02-15",0.5084,0.5123,0.5084,0.5097,547056.0],["1973-02-16",0.5097,0.513,0.5084,0.5084,430099.0],["1973-02-20",0.5084,0.5156,0.5077,0.5156,509328.0],["1973-02-21",0.5143,0.5143,0.5097,0.5097,780970.0],["1973-02-22",0.5097,0.5156,0.507,0.511,1343117.0],["1973-02-23",0.511,0.5149,0.507,0.5084,509328.0],["1973-02-26",0.5018,0.5018,0.4886,0.4972,916790.0],["1973-02-27",0.4972,0.5005,0.4912,0.4952,792288.0],["1973-02-28",0.4899,0.4899,0.4833,0.4873,769651.0],["1973-03-01",0.4873,0.4952,0.4781,0.4781,569693.0],["1973-03-02",0.4781,0.4873,0.4544,0.4873,2052403.0],["1973-03-05",0.4888,0.4955,0.4849,0.4908,977155.0],["1973-03-06",0.4915,0.5126,0.4915,0.5126,1652486.0],["1973-03-07",0.5126,0.5173,0.5073,0.5153,796061.0],["1973-03-08",0.5153,0.5206,0.512,0.5139,1195978.0],["1973-03-09",0.5139,0.5192,0.51,0.5179,660240.0],["1973-03-12",0.5219,0.5305,0.5219,0.5219,1150704.0],["1973-03-13",0.5245,0.5364,0.5245,0.5311,837562.0],["1973-03-14",0.5311,0.5338,0.5232,0.5258,486691.0],["1973-03-15",0.5258,0.5278,0.5219,0.5219,445190.0],["1973-03-16",0.5219,0.5245,0.5179,0.5199,486691.0],["1973-03-19",0.5199,0.5206,0.5139,0.5139,901699.0],["1973-03-20",0.5126,0.5126,0.5021,0.5034,686650.0],["1973-03-21",0.5034,0.5047,0.4869,0.4869,916790.0],["1973-03-22",0.4869,0.4928,0.4796,0.4822,1497802.0],["1973-03-23",0.4822,0.4968,0.4822,0.4941,1369526.0],["1973-03-26",0.4941,0.4981,0.4875,0.4968,694195.0],["1973-03-27",0.4968,0.51,0.4875,0.5067,1026202.0],["1973-03-28",0.5067,0.5126,0.5067,0.5113,697968.0],["1973-03-29",0.512,0.5206,0.512,0.5153,626285.0],["1973-03-30",0.5153,0.5166,0.5027,0.5054,475373.0],["1973-04-02",0.5034,0.5034,0.4875,0.4875,354643.0],["1973-04-03",0.4869,0.4869,0.4829,0.4849,1131840.0],["1973-04-04",0.4849,0.4941,0.4836,0.4915,1007338.0],["1973-04-05",0.4915,0.4928,0.4888,0.4915,935654.0],["1973-04-06",0.4915,0.4968,0.4895,0.4961,777197.0],["1973-04-09",0.4968,0.5014,0.4968,0.4994,388598.0],["1973-04-10",0.5034,0.514,0.5034,0.512,1245024.0],["1973-04-11",0.512,0.512,0.5034,0.5093,494237.0],["1973-04-12",0.5073,0.5073,0.4955,0.4994,614966.0],["1973-04-13",0.4994,0.5021,0.4915,0.5007,980928.0],["1973-04-16",0.5007,0.5034,0.4875,0.4941,728150.0],["1973-04-17",0.4941,0.5001,0.4888,0.4968,524419.0],["1973-04-18",0.4968,0.5067,0.4968,0.5067,339552.0],["1973-04-19",0.5067,0.5113,0.504,0.5113,675331.0],["1973-04-23",0.5113,0.5159,0.51,0.5153,633830.0],["1973-04-24",0.5146,0.5146,0.5021,0.5021,1580803.0],["1973-04-25",0.5021,0.5021,0.4915,0.4915,796061.0],["1973-04-26",0.4882,0.4882,0.4816,0.4869,1079021.0],["1973-04-27",0.4869,0.4908,0.4651,0.4664,1316707.0],["1973-04-30",0.4664,0.4743,0.4585,0.4664,1456301.0],["1973-05-01",0.4664,0.4743,0.4604,0.4677,811152.0],["1973-05-02",0.4756,0.4915,0.4756,0.4915,1807171.0],["1973-05-03",0.4915,0.4941,0.4756,0.4941,1316707.0],["1973-05-04",0.4948,0.506,0.4948,0.5021,1192205.0],["1973-05-07",0.5007,0.5007,0.4928,0.4941,833789.0],["1973-05-08",0.4941,0.5014,0.4875,0.5014,780970.0],["1973-05-09",0.5014,0.5073,0.4941,0.4941,882835.0],["1973-05-10",0.4888,0.4888,0.4756,0.4862,2105222.0],["1973-05-11",0.4796,0.4796,0.4704,0.4704,2124086.0],["1973-05-14",0.4703,0.473,0.4637,0.4657,1776989.0],["1973-05-15",0.4657,0.475,0.4565,0.4717,1897718.0],["1973-05-16",0.4717,0.4796,0.4684,0.4756,1671350.0],["1973-05-17",0.4756,0.4756,0.4723,0.475,739469.0],["1973-05-18",0.473,0.473,0.4604,0.4637,1192205.0],["1973-05-21",0.4611,0.4611,0.4519,0.4578,2063722.0],["1973-05-22",0.4637,0.473,0.4637,0.4651,1116749.0],["1973-05-23",0.4651,0.4756,0.4611,0.471,1116749.0],["1973-05-24",0.471,0.4829,0.471,0.4816,1233706.0],["1973-05-25",0.4816,0.4842,0.477,0.4803,946973.0],["1973-05-29",0.4803,0.4836,0.4743,0.477,679104.0],["1973-05-30",0.4756,0.4756,0.4704,0.4717,814925.0],["1973-05-31",0.4717,0.4776,0.4684,0.4717,731923.0],["1973-06-01",0.4717,0.473,0.4585,0.4585,1180886.0],["1973-06-04",0.4578,0.4578,0.4532,0.4538,679104.0],["1973-06-05",0.4554,0.4687,0.4541,0.4673,867744.0],["1973-06-06",0.472,0.4766,0.472,0.4726,784742.0],["1973-06-07",0.4766,0.4839,0.4766,0.4839,1037520.0],["1973-06-08",0.4839,0.4919,0.4806,0.4892,1305389.0],["1973-06-11",0.4892,0.4932,0.4846,0.4892,599875.0],["1973-06-12",0.4899,0.5011,0.4899,0.5011,931882.0],["1973-06-13",0.5011,0.5051,0.4985,0.4998,1380845.0],["1973-06-14",0.4998,0.5018,0.4945,0.5005,863971.0],["1973-06-15",0.5005,0.5011,0.4866,0.4866,1116749.0],["1973-06-18",0.4866,0.4879,0.4826,0.4879,520646.0],["1973-06-19",0.4879,0.4899,0.4799,0.4826,977155.0],["1973-06-20",0.4826,0.4826,0.4706,0.474,581011.0],["1973-06-21",0.474,0.474,0.4594,0.4687,882835.0],["1973-06-22",0.4687,0.4799,0.4673,0.4693,1112976.0],["1973-06-25",0.4693,0.4693,0.4594,0.46,890381.0],["1973-06-26",0.46,0.4667,0.4581,0.4667,867744.0],["1973-06-27",0.4667,0.4746,0.464,0.4746,777197.0],["1973-06-28",0.4746,0.4819,0.4746,0.4819,1301616.0],["1973-06-29",0.4819,0.4819,0.4766,0.4766,1014883.0],["1973-07-02",0.4766,0.4766,0.4746,0.4766,1282752.0],["1973-07-03",0.4726,0.4726,0.4587,0.4614,765878.0],["1973-07-05",0.4561,0.4561,0.4455,0.4508,2456093.0],["1973-07-06",0.4494,0.4494,0.4415,0.4415,2025994.0],["1973-07-09",0.4415,0.4421,0.4329,0.4421,1478938.0],["1973-07-10",0.4421,0.4455,0.4362,0.4421,1478938.0],["1973-07-11",0.4455,0.4561,0.4455,0.4561,3086150.0],["1973-07-12",0.4561,0.4574,0.4488,0.4534,1184659.0],["1973-07-13",0.4527,0.4527,0.4461,0.4494,3029558.0],["1973-07-16",0.4494,0.4614,0.4468,0.4614,1316707.0],["1973-07-17",0.4673,0.474,0.4673,0.472,1097885.0],["1973-07-18",0.472,0.4733,0.468,0.4693,1380845.0],["1973-07-19",0.4693,0.4753,0.4673,0.4706,1361981.0],["1973-07-20",0.4706,0.4759,0.4706,0.4753,1048838.0],["1973-07-23",0.4753,0.4779,0.464,0.4706,1350662.0],["1973-07-24",0.4706,0.474,0.4693,0.474,1792080.0],["1973-07-25",0.4746,0.4859,0.4746,0.4859,2056176.0],["1973-07-26",0.4859,0.4945,0.4832,0.4866,1924128.0],["1973-07-27",0.4866,0.4938,0.4846,0.4932,980928.0],["1973-07-30",0.4932,0.4952,0.4892,0.4925,1112976.0],["1973-07-31",0.4925,0.4932,0.4892,0.4932,1154477.0],["1973-08-01",0.4885,0.4885,0.4806,0.4826,630058.0],["1973-08-02",0.4826,0.4839,0.4786,0.4826,418781.0],["1973-08-03",0.4826,0.4826,0.474,0.4786,494237.0],["1973-08-06",0.4786,0.4793,0.4733,0.4759,879062.0],["1973-08-07",0.4773,0.4819,0.4773,0.4799,958291.0],["1973-08-08",0.4786,0.4786,0.4753,0.4773,747014.0],["1973-08-09",0.4773,0.4786,0.4746,0.4759,1852445.0],["1973-08-10",0.4759,0.4766,0.474,0.4753,501782.0],["1973-08-13",0.4753,0.4759,0.468,0.468,641376.0],["1973-08-14",0.4667,0.4667,0.4514,0.4534,2078813.0],["1973-08-15",0.4534,0.464,0.4508,0.4541,1165795.0],["1973-08-16",0.4521,0.4521,0.4448,0.4494,1592122.0],["1973-08-17",0.4488,0.4488,0.4421,0.4421,2576822.0],["1973-08-20",0.4421,0.4421,0.4368,0.4395,1373299.0],["1973-08-21",0.4395,0.4402,0.4309,0.4309,1671350.0],["1973-08-22",0.4282,0.4282,0.4216,0.4242,3014467.0],["1973-08-23",0.4249,0.4322,0.4249,0.4309,1637395.0],["1973-08-24",0.4342,0.4441,0.4342,0.4441,1761898.0],["1973-08-27",0.4441,0.4468,0.4375,0.4455,2278771.0],["1973-08-28",0.4455,0.4501,0.4455,0.4481,1720397.0],["1973-08-29",0.4461,0.4461,0.4415,0.4455,1524211.0],["1973-08-30",0.4455,0.4455,0.4375,0.4375,1546848.0],["1973-08-31",0.4364,0.4364,0.4251,0.4331,2478730.0],["1973-09-04",0.4331,0.4364,0.4244,0.4244,2086358.0],["1973-09-05",0.4244,0.4271,0.4231,0.4238,2595686.0],["1973-09-06",0.4238,0.4278,0.4204,0.4204,1663805.0],["1973-09-07",0.4204,0.4231,0.4151,0.4151,2478730.0],["1973-09-10",0.4138,0.4138,0.4058,0.4138,2214634.0],["1973-09-11",0.4138,0.4271,0.4111,0.4271,1716624.0],["1973-09-12",0.4271,0.4417,0.4258,0.4377,1773216.0],["1973-09-13",0.4377,0.4604,0.4351,0.4471,1893946.0],["1973-09-14",0.4471,0.4497,0.4444,0.4471,901699.0],["1973-09-17",0.4471,0.4504,0.4451,0.4497,826243.0],["1973-09-18",0.4477,0.4477,0.4391,0.4444,939427.0],["1973-09-19",0.4444,0.4471,0.4364,0.4471,2625869.0],["1973-09-20",0.4471,0.4484,0.4404,0.4471,2256134.0],["1973-09-21",0.4471,0.4471,0.4397,0.4417,1395936.0],["1973-09-24",0.4417,0.4517,0.4417,0.4417,1263888.0],["1973-09-25",0.4417,0.4471,0.4417,0.4471,935654.0],["1973-09-26",0.4457,0.4457,0.4391,0.4411,1022429.0],["1973-09-27",0.4411,0.4464,0.4411,0.4424,905472.0],["1973-09-28",0.4404,0.4404,0.4311,0.4357,1588349.0],["1973-10-01",0.4304,0.4304,0.4258,0.4291,1007338.0],["1973-10-02",0.4291,0.4377,0.4291,0.4337,1301616.0],["1973-10-03",0.4377,0.4497,0.4377,0.4431,1792080.0],["1973-10-04",0.4431,0.4464,0.4424,0.4451,822470.0],["1973-10-05",0.4451,0.4564,0.4444,0.4544,1086566.0],["1973-10-08",0.4544,0.4657,0.4524,0.4657,554602.0],["1973-10-09",0.4657,0.479,0.4637,0.4697,913018.0],["1973-10-10",0.4697,0.4777,0.4657,0.4663,2535322.0],["1973-10-11",0.467,0.4757,0.467,0.4697,603648.0],["1973-10-12",0.4737,0.4856,0.4737,0.4737,1226160.0],["1973-10-15",0.4737,0.4757,0.4683,0.4683,724378.0],["1973-10-16",0.4683,0.4763,0.4663,0.4723,660240.0],["1973-10-17",0.4737,0.4836,0.4737,0.475,894154.0],["1973-10-18",0.475,0.4836,0.473,0.4797,773424.0],["1973-10-19",0.4797,0.4843,0.4743,0.475,716832.0],["1973-10-22",0.4717,0.4717,0.463,0.463,1067702.0],["1973-10-23",0.463,0.4777,0.4524,0.469,1275206.0],["1973-10-24",0.469,0.475,0.465,0.4683,569693.0],["1973-10-25",0.4683,0.4843,0.4683,0.479,1267661.0],["1973-10-26",0.479,0.483,0.4757,0.4757,1037520.0],["1973-10-29",0.479,0.4836,0.479,0.4823,803606.0],["1973-10-30",0.4823,0.483,0.4723,0.4723,1776989.0],["1973-10-31",0.4683,0.4683,0.4537,0.4577,958291.0],["1973-11-01",0.4577,0.4617,0.4544,0.4557,403690.0],["1973-11-02",0.4557,0.4624,0.4544,0.4604,581011.0],["1973-11-05",0.4584,0.4584,0.4537,0.457,569693.0],["1973-11-06",0.457,0.461,0.4564,0.4564,535738.0],["1973-11-07",0.4564,0.459,0.453,0.459,754560.0],["1973-11-08",0.459,0.4683,0.459,0.4617,1229933.0],["1973-11-09",0.463,0.4683,0.463,0.4657,796061.0],["1973-11-12",0.4657,0.4683,0.4597,0.463,1041293.0],["1973-11-13",0.4657,0.4777,0.4657,0.4777,845107.0],["1973-11-14",0.4777,0.479,0.471,0.4717,1743034.0],["1973-11-15",0.4717,0.4777,0.4663,0.475,826243.0],["1973-11-16",0.475,0.4783,0.4703,0.4737,969610.0],["1973-11-19",0.473,0.473,0.4657,0.4657,754560.0],["1973-11-20",0.4657,0.4663,0.461,0.4637,1290298.0],["1973-11-21",0.4637,0.473,0.4557,0.4604,2373091.0],["1973-11-23",0.4604,0.4604,0.453,0.4537,713059.0],["1973-11-26",0.4497,0.4497,0.4397,0.4471,1229933.0],["1973-11-27",0.4471,0.451,0.4404,0.4411,1754352.0],["1973-11-28",0.4431,0.455,0.4431,0.4524,1392163.0],["1973-11-29",0.4524,0.4617,0.4471,0.4577,1022429.0],["1973-11-30",0.457,0.457,0.4517,0.4524,814925.0],["1973-12-03",0.4529,0.4529,0.4409,0.4489,977155.0],["1973-12-04",0.4489,0.4529,0.4482,0.4502,796061.0],["1973-12-05",0.4489,0.4489,0.4389,0.4389,1188432.0],["1973-12-06",0.4389,0.4456,0.4375,0.4449,1595894.0],["1973-12-07",0.4456,0.4522,0.4456,0.4462,856426.0],["1973-12-10",0.4462,0.4536,0.4436,0.4536,731923.0],["1973-12-11",0.4536,0.4556,0.4442,0.4442,788515.0],["1973-12-12",0.4442,0.4442,0.4355,0.4389,882835.0],["1973-12-13",0.4389,0.4396,0.4242,0.4275,1716624.0],["1973-12-14",0.4275,0.4322,0.4255,0.4275,1154477.0],["1973-12-17",0.4282,0.4342,0.4282,0.4342,652694.0],["1973-12-18",0.4342,0.4409,0.4315,0.4362,886608.0],["1973-12-19",0.4369,0.4469,0.4369,0.4396,792288.0],["1973-12-20",0.4396,0.4396,0.4235,0.4275,1029974.0],["1973-12-21",0.4275,0.4289,0.4195,0.4208,1218614.0],["1973-12-24",0.4195,0.4195,0.4155,0.4188,769651.0],["1973-12-26",0.4275,0.4349,0.4275,0.4295,1214842.0],["1973-12-27",0.4342,0.4429,0.4342,0.4422,720605.0],["1973-12-28",0.4422,0.4429,0.4369,0.4382,822470.0],["1973-12-31",0.4369,0.4369,0.4315,0.4315,811152.0],["1974-01-02",0.4315,0.4382,0.4282,0.4295,1626077.0],["1974-01-03",0.4302,0.4375,0.4302,0.4315,2361773.0],["1974-01-04",0.4289,0.4289,0.4102,0.4122,1426118.0],["1974-01-07",0.4041,0.4041,0.3968,0.4035,1758125.0],["1974-01-08",0.4021,0.4021,0.3975,0.3981,2184451.0],["1974-01-09",0.3955,0.3955,0.3881,0.3901,2542867.0],["1974-01-10",0.3901,0.3948,0.3841,0.3874,1690214.0],["1974-01-11",0.3881,0.3975,0.3881,0.3928,1512893.0],["1974-01-14",0.3941,0.4035,0.3941,0.3968,1833581.0],["1974-01-15",0.3968,0.4088,0.3941,0.4062,1554394.0],["1974-01-16",0.4075,0.4128,0.4075,0.4102,1610986.0],["1974-01-17",0.4102,0.4175,0.4095,0.4115,2218406.0],["1974-01-18",0.4108,0.4108,0.4035,0.4048,928109.0],["1974-01-21",0.4048,0.4142,0.4021,0.4142,943200.0],["1974-01-22",0.4142,0.4275,0.4128,0.4222,1448755.0],["1974-01-23",0.4249,0.4315,0.4249,0.4289,1426118.0],["1974-01-24",0.4275,0.4275,0.4222,0.4249,1426118.0],["1974-01-25",0.4249,0.4309,0.4208,0.4309,1294070.0],["1974-01-28",0.4309,0.4309,0.4168,0.4222,788515.0],["1974-01-29",0.4222,0.4222,0.4142,0.4168,807379.0],["1974-01-30",0.4168,0.4262,0.4168,0.4208,833789.0],["1974-01-31",0.4208,0.4235,0.4148,0.4175,531965.0],["1974-02-01",0.4162,0.4162,0.4122,0.4142,1045066.0],["1974-02-04",0.4095,0.4095,0.3995,0.4062,1165795.0],["1974-02-05",0.4062,0.4088,0.4008,0.4035,626285.0],["1974-02-06",0.4035,0.4108,0.4015,0.4048,980928.0],["1974-02-07",0.4048,0.4075,0.4021,0.4021,645149.0],["1974-02-08",0.4021,0.4035,0.3968,0.3975,799834.0],["1974-02-11",0.3968,0.3968,0.3888,0.3901,1897718.0],["1974-02-12",0.3901,0.3901,0.3848,0.3901,1441210.0],["1974-02-13",0.3901,0.3968,0.3874,0.3874,1199750.0],["1974-02-14",0.3874,0.3915,0.3861,0.3861,818698.0],["1974-02-15",0.3861,0.3981,0.3854,0.3928,750787.0],["1974-02-19",0.4021,0.4142,0.4021,0.4041,1214842.0],["1974-02-20",0.4041,0.4075,0.3995,0.4062,769651.0],["1974-02-21",0.4075,0.4222,0.4075,0.4215,1162022.0],["1974-02-22",0.4215,0.4275,0.4142,0.4148,1629850.0],["1974-02-25",0.4148,0.4175,0.4115,0.4128,988474.0],["1974-02-26",0.4128,0.4195,0.4088,0.4168,1901491.0],["1974-02-27",0.4168,0.4242,0.4142,0.4222,909245.0],["1974-02-28",0.4222,0.4249,0.4195,0.4195,1901491.0],["1974-03-01",0.4195,0.4222,0.4148,0.4208,1086566.0],["1974-03-04",0.4227,0.4227,0.4147,0.4207,1090339.0],["1974-03-05",0.4254,0.4314,0.4254,0.4281,1494029.0],["1974-03-06",0.4281,0.4335,0.4261,0.4294,1512893.0],["1974-03-07",0.4294,0.4301,0.4227,0.4241,607421.0],["1974-03-08",0.4241,0.4388,0.42,0.4348,1712851.0],["1974-03-11",0.4348,0.4402,0.4288,0.4375,1226160.0],["1974-03-12",0.4402,0.4536,0.4402,0.4536,1754352.0],["1974-03-13",0.4536,0.4603,0.4529,0.4596,1207296.0],["1974-03-14",0.4596,0.4616,0.4549,0.4549,1399709.0],["1974-03-15",0.4549,0.4583,0.4482,0.4556,1720397.0],["1974-03-18",0.4549,0.4549,0.4455,0.4509,777197.0],["1974-03-19",0.4509,0.4522,0.4469,0.4482,1188432.0],["1974-03-20",0.4482,0.4482,0.4455,0.4462,728150.0],["1974-03-21",0.4462,0.4502,0.4455,0.4502,686650.0],["1974-03-22",0.4502,0.4536,0.4469,0.4522,660240.0],["1974-03-25",0.4522,0.4569,0.4489,0.4569,713059.0],["1974-03-26",0.4569,0.4569,0.4509,0.4509,396144.0],["1974-03-27",0.4509,0.4543,0.4462,0.4462,1180886.0],["1974-03-28",0.4455,0.4455,0.4382,0.4388,894154.0],["1974-03-29",0.4388,0.4395,0.4335,0.4341,709286.0],["1974-04-01",0.4341,0.4375,0.4314,0.4335,320688.0],["1974-04-02",0.4335,0.4368,0.4281,0.4328,875290.0],["1974-04-03",0.4355,0.4442,0.4355,0.4442,599875.0],["1974-04-04",0.4442,0.4442,0.4348,0.4375,505555.0],["1974-04-05",0.4368,0.4368,0.4321,0.4335,1309162.0],["1974-04-08",0.4335,0.4335,0.4288,0.4288,762106.0],["1974-04-09",0.4288,0.4308,0.4254,0.4288,924336.0],["1974-04-10",0.4288,0.4335,0.4281,0.4294,811152.0],["1974-04-11",0.4294,0.4321,0.4247,0.4254,792288.0],["1974-04-15",0.4268,0.4308,0.4268,0.4274,750787.0],["1974-04-16",0.4281,0.4429,0.4281,0.4388,1154477.0],["1974-04-17",0.4388,0.4429,0.4314,0.4395,599875.0],["1974-04-18",0.4375,0.4375,0.4281,0.4321,1927901.0],["1974-04-19",0.4321,0.4375,0.4301,0.4321,641376.0],["1974-04-22",0.4321,0.4321,0.4294,0.4321,943200.0],["1974-04-23",0.4321,0.4335,0.4268,0.4281,520646.0],["1974-04-24",0.4261,0.4261,0.4207,0.4214,1248797.0],["1974-04-25",0.4214,0.4281,0.4167,0.4281,1116749.0],["1974-04-26",0.4281,0.4308,0.4214,0.4214,788515.0],["1974-04-29",0.4214,0.4247,0.4174,0.4234,581011.0],["1974-04-30",0.4261,0.4314,0.4261,0.4314,671558.0],["1974-05-01",0.4314,0.4449,0.4268,0.4415,1169568.0],["1974-05-02",0.4415,0.4469,0.4375,0.4402,773424.0],["1974-05-03",0.4368,0.4368,0.4281,0.4281,592330.0],["1974-05-06",0.4281,0.4288,0.4214,0.4288,724378.0],["1974-05-07",0.4288,0.4321,0.4241,0.4294,724378.0],["1974-05-08",0.4294,0.4314,0.4241,0.4294,2274998.0],["1974-05-09",0.4294,0.4395,0.4294,0.4375,520646.0],["1974-05-10",0.4375,0.4388,0.4341,0.4348,630058.0],["1974-05-13",0.4348,0.4375,0.4294,0.4375,845107.0],["1974-05-14",0.4429,0.4476,0.4429,0.4455,1429891.0],["1974-05-15",0.4455,0.4455,0.4388,0.4388,716832.0],["1974-05-16",0.4388,0.4455,0.4382,0.4415,520646.0],["1974-05-17",0.4415,0.4435,0.4361,0.4388,784742.0],["1974-05-20",0.4388,0.4442,0.4348,0.4395,1112976.0],["1974-05-21",0.4395,0.4455,0.4361,0.4415,1588349.0],["1974-05-22",0.4415,0.4496,0.4361,0.4388,818698.0],["1974-05-23",0.4388,0.4455,0.4355,0.4388,848880.0],["1974-05-24",0.4415,0.4489,0.4415,0.4442,731923.0],["1974-05-28",0.4476,0.4549,0.4476,0.4549,803606.0],["1974-05-29",0.4549,0.4563,0.4382,0.4402,1267661.0],["1974-05-30",0.4382,0.4382,0.4281,0.4294,2244816.0],["1974-05-31",0.4274,0.4274,0.42,0.4241,1316707.0],["1974-06-03",0.426,0.434,0.426,0.4334,916790.0],["1974-06-04",0.434,0.4394,0.434,0.4367,2063722.0],["1974-06-05",0.4367,0.4468,0.434,0.4408,867744.0],["1974-06-06",0.4421,0.4502,0.4421,0.4489,984701.0],["1974-06-07",0.4489,0.4549,0.4475,0.4516,2248589.0],["1974-06-10",0.4516,0.4529,0.4421,0.4529,1826035.0],["1974-06-11",0.4529,0.4543,0.4475,0.4475,588557.0],["1974-06-12",0.4475,0.457,0.4435,0.4563,935654.0],["1974-06-13",0.4563,0.4617,0.4543,0.4617,1112976.0],["1974-06-14",0.4583,0.4583,0.4516,0.4536,845107.0],["1974-06-17",0.4536,0.4543,0.4462,0.4462,554602.0],["1974-06-18",0.4462,0.4502,0.4421,0.4421,890381.0],["1974-06-19",0.4421,0.4475,0.4394,0.4428,856426.0],["1974-06-20",0.4428,0.4509,0.4428,0.4435,845107.0],["1974-06-21",0.4435,0.4462,0.4415,0.4421,1128067.0],["1974-06-24",0.4421,0.4489,0.4381,0.4421,1192205.0],["1974-06-25",0.4421,0.4489,0.4421,0.4448,694195.0],["1974-06-26",0.4435,0.4435,0.4367,0.4374,679104.0],["1974-06-27",0.4374,0.4374,0.4313,0.432,1048838.0],["1974-06-28",0.432,0.4327,0.4219,0.4233,916790.0],["1974-07-01",0.4233,0.4293,0.4233,0.4273,1112976.0],["1974-07-02",0.4273,0.4287,0.4152,0.4152,1124294.0],["1974-07-03",0.4152,0.4185,0.4105,0.4179,1328026.0],["1974-07-05",0.4165,0.4165,0.4111,0.4111,765878.0],["1974-07-08",0.4105,0.4105,0.4057,0.4105,1743034.0],["1974-07-09",0.4105,0.4152,0.4078,0.4118,2044858.0],["1974-07-10",0.4118,0.4152,0.4044,0.4044,1426118.0],["1974-07-11",0.4044,0.4152,0.4017,0.4084,1577030.0],["1974-07-12",0.4111,0.4206,0.4111,0.4158,1022429.0],["1974-07-15",0.4158,0.4199,0.4125,0.4152,1463846.0],["1974-07-16",0.4131,0.4131,0.4057,0.4091,879062.0],["1974-07-17",0.4091,0.4131,0.4044,0.4084,1361981.0],["1974-07-18",0.4125,0.4233,0.4125,0.4179,1377072.0],["1974-07-19",0.4179,0.4273,0.4179,0.4246,950746.0],["1974-07-22",0.4233,0.4233,0.4111,0.4125,1056384.0],["1974-07-23",0.4118,0.4118,0.4051,0.4098,1395936.0],["1974-07-24",0.4044,0.4044,0.395,0.3963,2316499.0],["1974-07-25",0.3963,0.3963,0.3889,0.3909,2093904.0],["1974-07-26",0.3896,0.3896,0.3821,0.3821,2014675.0],["1974-07-29",0.3788,0.3788,0.3666,0.37,3086150.0],["1974-07-30",0.37,0.37,0.3538,0.3586,2640960.0],["1974-07-31",0.3586,0.3613,0.3552,0.3613,1169568.0],["1974-08-01",0.3613,0.3666,0.3586,0.3626,1143158.0],["1974-08-02",0.3626,0.3626,0.3511,0.3511,1399709.0],["1974-08-05",0.3511,0.3559,0.3451,0.3525,1803398.0],["1974-08-06",0.3619,0.3714,0.3619,0.3639,2274998.0],["1974-08-07",0.3639,0.372,0.3606,0.372,1109203.0],["1974-08-08",0.372,0.372,0.3545,0.3599,1226160.0],["1974-08-09",0.3586,0.3586,0.3518,0.3538,916790.0],["1974-08-12",0.3538,0.3613,0.3518,0.3532,660240.0],["1974-08-13",0.3532,0.3538,0.3431,0.3437,1618531.0],["1974-08-14",0.3437,0.3451,0.3296,0.3302,1509120.0],["1974-08-15",0.3302,0.3336,0.3296,0.3329,1641168.0],["1974-08-16",0.3329,0.3356,0.3235,0.3235,2693779.0],["1974-08-19",0.3235,0.3255,0.3141,0.3161,3048422.0],["1974-08-20",0.3161,0.3195,0.31,0.3181,1878854.0],["1974-08-21",0.3181,0.3228,0.3147,0.3174,894154.0],["1974-08-22",0.3174,0.3195,0.3134,0.3154,2591914.0],["1974-08-23",0.3154,0.3201,0.3107,0.3107,999792.0],["1974-08-26",0.3107,0.3249,0.31,0.3181,2248589.0],["1974-08-27",0.3181,0.3235,0.3147,0.3188,1411027.0],["1974-08-28",0.3188,0.3302,0.3174,0.3201,1573258.0],["1974-08-29",0.3201,0.3289,0.3195,0.3282,1343117.0],["1974-08-30",0.3322,0.3464,0.3322,0.3444,1580803.0],["1974-09-03",0.3444,0.3478,0.3322,0.3322,1146931.0],["1974-09-04",0.3267,0.3267,0.3206,0.3267,1954310.0],["1974-09-05",0.3267,0.3403,0.324,0.3362,1263888.0],["1974-09-06",0.3362,0.3457,0.3328,0.3362,2135405.0],["1974-09-09",0.3362,0.3362,0.3227,0.3247,1441210.0],["1974-09-10",0.3247,0.3267,0.3159,0.3172,1788307.0],["1974-09-11",0.3172,0.322,0.3152,0.3159,1011110.0],["1974-09-12",0.3145,0.3145,0.282,0.284,8024746.0],["1974-09-13",0.2678,0.2678,0.2528,0.2657,6715584.0],["1974-09-16",0.2657,0.2813,0.2657,0.2806,2961648.0],["1974-09-17",0.2874,0.3125,0.2874,0.3003,2410819.0],["1974-09-18",0.3003,0.3064,0.2935,0.3037,2350454.0],["1974-09-19",0.3118,0.322,0.3118,0.3186,2667370.0],["1974-09-20",0.3172,0.3172,0.3037,0.3125,2833373.0],["1974-09-23",0.3078,0.3078,0.301,0.301,1369526.0],["1974-09-24",0.2962,0.2962,0.2915,0.2922,2467411.0],["1974-09-25",0.2922,0.3064,0.2881,0.2935,2422138.0],["1974-09-26",0.2935,0.2942,0.2895,0.2915,969610.0],["1974-09-27",0.2915,0.2928,0.2759,0.2766,3248381.0],["1974-09-30",0.2745,0.2745,0.2637,0.2725,2961648.0],["1974-10-01",0.2725,0.2752,0.2617,0.2712,4138762.0],["1974-10-02",0.2712,0.2779,0.2712,0.2718,1803398.0],["1974-10-03",0.2718,0.2759,0.2671,0.2705,1184659.0],["1974-10-04",0.2705,0.2813,0.2671,0.2766,1660032.0],["1974-10-07",0.2779,0.2915,0.2779,0.2888,1335571.0],["1974-10-08",0.2888,0.2949,0.2827,0.284,2312726.0],["1974-10-09",0.284,0.3003,0.2793,0.3003,3086150.0],["1974-10-10",0.3037,0.32,0.3037,0.3105,3584160.0],["1974-10-11",0.3105,0.3294,0.3078,0.3227,2697552.0],["1974-10-14",0.324,0.3349,0.324,0.3288,1626077.0],["1974-10-15",0.3288,0.3376,0.3247,0.3335,2358000.0],["1974-10-16",0.3335,0.3376,0.3179,0.3213,3848256.0],["1974-10-17",0.3213,0.3233,0.3105,0.3172,1833581.0],["1974-10-18",0.32,0.3254,0.32,0.3213,2693779.0],["1974-10-21",0.3213,0.343,0.32,0.343,1644941.0],["1974-10-22",0.343,0.3539,0.3403,0.343,2931466.0],["1974-10-23",0.3389,0.3389,0.3281,0.3308,2539094.0],["1974-10-24",0.3308,0.3322,0.3254,0.3322,1769443.0],["1974-10-25",0.3322,0.3362,0.32,0.3206,2769235.0],["1974-10-28",0.3206,0.3281,0.3186,0.3267,690422.0],["1974-10-29",0.3281,0.3498,0.3281,0.3498,1754352.0],["1974-10-30",0.3498,0.3647,0.3464,0.3606,3188016.0],["1974-10-31",0.3606,0.3661,0.3572,0.3579,1992038.0],["1974-11-01",0.3579,0.3633,0.3511,0.3552,1520438.0],["1974-11-04",0.3498,0.3498,0.3403,0.3457,1769443.0],["1974-11-05",0.3457,0.3681,0.3444,0.3681,1610986.0],["1974-11-06",0.3681,0.3837,0.3661,0.3674,2075040.0],["1974-11-07",0.3674,0.3871,0.3674,0.3823,1776989.0],["1974-11-08",0.3823,0.3905,0.3749,0.3864,1199750.0],["1974-11-11",0.3864,0.3932,0.3844,0.3891,879062.0],["1974-11-12",0.3891,0.3945,0.3803,0.3844,1256342.0],["1974-11-13",0.3844,0.3905,0.3755,0.3769,2361773.0],["1974-11-14",0.3769,0.3803,0.3661,0.3688,1580803.0],["1974-11-15",0.364,0.364,0.3525,0.3525,2954102.0],["1974-11-18",0.3444,0.3444,0.3335,0.3335,2301408.0],["1974-11-19",0.3322,0.3322,0.3227,0.3274,4078397.0],["1974-11-20",0.3274,0.3362,0.3261,0.3294,1418573.0],["1974-11-21",0.3294,0.3437,0.3267,0.3437,1501574.0],["1974-11-22",0.3478,0.3545,0.3478,0.3498,1203523.0],["1974-11-25",0.3498,0.3579,0.3478,0.3579,1162022.0],["1974-11-26",0.3579,0.3647,0.3484,0.3572,1931674.0],["1974-11-27",0.3606,0.3681,0.3606,0.3661,2290090.0],["1974-11-29",0.3661,0.3742,0.364,0.3715,973382.0],["1974-12-02",0.3688,0.3688,0.3545,0.3559,1094112.0],["1974-12-03",0.3539,0.3539,0.3464,0.3478,1565712.0],["1974-12-04",0.3478,0.3552,0.3478,0.3545,1377072.0],["1974-12-05",0.3545,0.3545,0.3416,0.3416,799834.0],["1974-12-06",0.3416,0.3416,0.3233,0.3281,2158042.0],["1974-12-09",0.3281,0.3416,0.3261,0.3416,2241043.0],["1974-12-10",0.3471,0.36,0.3471,0.3539,1494029.0],["1974-12-11",0.3559,0.3661,0.3559,0.3633,2644733.0],["1974-12-12",0.3633,0.3694,0.3586,0.3593,3240835.0],["1974-12-13",0.36,0.3688,0.36,0.3613,1633622.0],["1974-12-16",0.3613,0.3647,0.3539,0.3566,1165795.0],["1974-12-17",0.3566,0.3654,0.3532,0.3633,1875082.0],["1974-12-18",0.3633,0.3722,0.3633,0.3633,1226160.0],["1974-12-19",0.3633,0.3661,0.3593,0.362,1116749.0],["1974-12-20",0.362,0.364,0.3586,0.3606,980928.0],["1974-12-23",0.3606,0.3647,0.3572,0.362,1535530.0],["1974-12-24",0.3627,0.3661,0.3627,0.3661,565920.0],["1974-12-26",0.3661,0.3701,0.3545,0.3566,2878646.0],["1974-12-27",0.3566,0.3566,0.343,0.3471,3520022.0],["1974-12-30",0.3457,0.3457,0.341,0.3457,1380845.0],["1974-12-31",0.3471,0.36,0.3471,0.36,1252570.0],["1975-01-02",0.3606,0.3694,0.3606,0.3647,1648714.0],["1975-01-03",0.3647,0.3701,0.3606,0.3667,988474.0],["1975-01-06",0.3667,0.3755,0.3647,0.3667,1305389.0],["1975-01-07",0.3667,0.3722,0.3593,0.3593,1501574.0],["1975-01-08",0.3593,0.3613,0.3511,0.3539,1924128.0],["1975-01-09",0.3505,0.3505,0.3389,0.3471,2950330.0],["1975-01-10",0.3471,0.3552,0.341,0.345,3203107.0],["1975-01-13",0.345,0.3511,0.3389,0.341,2278771.0],["1975-01-14",0.3403,0.3403,0.3322,0.3335,1656259.0],["1975-01-15",0.3335,0.3362,0.322,0.3349,2969194.0],["1975-01-16",0.3349,0.3416,0.3335,0.3335,1927901.0],["1975-01-17",0.3335,0.3342,0.3186,0.3193,3048422.0],["1975-01-20",0.3193,0.3227,0.3118,0.3186,3105014.0],["1975-01-21",0.3186,0.3233,0.3172,0.3193,2256134.0],["1975-01-22",0.3193,0.3328,0.3166,0.3328,2652278.0],["1975-01-23",0.3328,0.3389,0.3288,0.3328,1180886.0],["1975-01-24",0.3328,0.3383,0.3328,0.3376,1731715.0],["1975-01-27",0.3423,0.3491,0.3423,0.3491,3331382.0],["1975-01-28",0.3491,0.3552,0.343,0.345,3372883.0],["1975-01-29",0.345,0.3579,0.3444,0.3566,2263680.0],["1975-01-30",0.3566,0.3661,0.3457,0.3464,3048422.0],["1975-01-31",0.3464,0.3471,0.3403,0.3444,3448339.0],["1975-02-03",0.3457,0.3511,0.3457,0.3511,1893946.0],["1975-02-04",0.3511,0.3674,0.3484,0.362,2075040.0],["1975-02-05",0.362,0.3776,0.3606,0.3776,2358000.0],["1975-02-06",0.3776,0.3864,0.3715,0.3762,3572842.0],["1975-02-07",0.3762,0.3823,0.3708,0.381,1320480.0],["1975-02-10",0.381,0.3837,0.3769,0.381,1705306.0],["1975-02-11",0.381,0.3864,0.3783,0.3796,1433664.0],["1975-02-12",0.3796,0.3925,0.3783,0.3925,2297635.0],["1975-02-13",0.3959,0.4067,0.3959,0.3959,4640544.0],["1975-02-14",0.3959,0.4054,0.3945,0.4033,1852445.0],["1975-02-18",0.4027,0.4027,0.3932,0.3945,1622304.0],["1975-02-19",0.3945,0.3972,0.3837,0.3959,2203315.0],["1975-02-20",0.3959,0.3986,0.3884,0.3986,1475165.0],["1975-02-21",0.4013,0.4081,0.4013,0.4047,1407254.0],["1975-02-24",0.4027,0.4027,0.3945,0.4013,1784534.0],["1975-02-25",0.4006,0.4006,0.3932,0.3959,1146931.0],["1975-02-26",0.3959,0.4013,0.3959,0.3999,1354435.0],["1975-02-27",0.3999,0.4054,0.3999,0.4013,833789.0],["1975-02-28",0.4013,0.4088,0.3986,0.4067,1328026.0],["1975-03-03",0.4086,0.4141,0.4059,0.4141,1411027.0],["1975-03-04",0.4141,0.4195,0.4141,0.4161,3523795.0],["1975-03-05",0.4161,0.4243,0.4148,0.4182,2127859.0],["1975-03-06",0.4182,0.4182,0.4127,0.4182,1524211.0],["1975-03-07",0.4182,0.4236,0.4168,0.4236,2195770.0],["1975-03-10",0.4236,0.4236,0.4148,0.4195,1494029.0],["1975-03-11",0.4195,0.4209,0.4161,0.4161,1433664.0],["1975-03-12",0.4161,0.4195,0.412,0.4154,1871309.0],["1975-03-13",0.4154,0.4154,0.4073,0.4086,1184659.0],["1975-03-14",0.4086,0.4141,0.4059,0.4114,1207296.0],["1975-03-17",0.4114,0.4291,0.4093,0.427,1807171.0],["1975-03-18",0.427,0.4359,0.425,0.425,2531549.0],["1975-03-19",0.425,0.4277,0.4182,0.4236,1312934.0],["1975-03-20",0.4236,0.4243,0.4175,0.4182,1961856.0],["1975-03-21",0.4182,0.4243,0.4182,0.4223,1139386.0],["1975-03-24",0.4161,0.4161,0.4107,0.4114,1112976.0],["1975-03-25",0.4114,0.4127,0.4039,0.4086,1792080.0],["1975-03-26",0.4107,0.4195,0.4107,0.4182,1475165.0],["1975-03-27",0.4182,0.4263,0.4168,0.4202,1131840.0],["1975-03-31",0.4202,0.4243,0.4114,0.4127,1399709.0],["1975-04-01",0.4127,0.4127,0.4018,0.4018,1780762.0],["1975-04-02",0.4018,0.4086,0.3991,0.4011,2263680.0],["1975-04-03",0.4011,0.4032,0.3923,0.3923,1282752.0],["1975-04-04",0.3896,0.3896,0.3814,0.3821,1641168.0],["1975-04-07",0.3821,0.3821,0.3759,0.3814,2490048.0],["1975-04-08",0.3814,0.3882,0.3807,0.3882,2603232.0],["1975-04-09",0.3889,0.4059,0.3889,0.4032,2448547.0],["1975-04-10",0.4059,0.4107,0.4059,0.4059,2335363.0],["1975-04-11",0.4059,0.4059,0.4011,0.4052,2195770.0],["1975-04-14",0.4052,0.4141,0.4045,0.4086,2320272.0],["1975-04-15",0.4086,0.4154,0.4086,0.4141,1633622.0],["1975-04-16",0.412,0.412,0.4032,0.4045,2927693.0],["1975-04-17",0.4114,0.4188,0.4114,0.4168,2407046.0],["1975-04-18",0.4168,0.4195,0.412,0.4127,1429891.0],["1975-04-21",0.4127,0.4141,0.4093,0.4107,1301616.0],["1975-04-22",0.412,0.4195,0.412,0.4141,1539302.0],["1975-04-23",0.4141,0.4154,0.408,0.4086,1377072.0],["1975-04-24",0.4086,0.4086,0.3991,0.4005,2180678.0],["1975-04-25",0.4005,0.4039,0.3991,0.3991,1516666.0],["1975-04-28",0.3991,0.4018,0.395,0.3964,1448755.0],["1975-04-29",0.3964,0.4032,0.3964,0.4032,1527984.0],["1975-04-30",0.4045,0.4277,0.4045,0.427,1067702.0],["1975-05-01",0.4223,0.4223,0.41,0.4154,3033331.0],["1975-05-02",0.4168,0.4236,0.4168,0.4168,1388390.0],["1975-05-05",0.4168,0.4202,0.412,0.4154,1501574.0],["1975-05-06",0.4154,0.427,0.4141,0.425,2391955.0],["1975-05-07",0.425,0.427,0.4161,0.425,1942992.0],["1975-05-08",0.425,0.427,0.4202,0.4236,1014883.0],["1975-05-09",0.4291,0.4372,0.4291,0.4352,3123878.0],["1975-05-12",0.4386,0.4536,0.4386,0.4481,2037312.0],["1975-05-13",0.4495,0.4618,0.4495,0.4543,1867536.0],["1975-05-14",0.4543,0.4604,0.4522,0.4549,1305389.0],["1975-05-15",0.4549,0.4604,0.4481,0.4522,1682669.0],["1975-05-16",0.4515,0.4515,0.4468,0.4515,1195978.0],["1975-05-19",0.4515,0.4522,0.444,0.4488,1490256.0],["1975-05-20",0.4488,0.4536,0.4481,0.4481,2308954.0],["1975-05-21",0.4461,0.4461,0.4386,0.442,1712851.0],["1975-05-22",0.442,0.4495,0.4406,0.4461,1388390.0],["1975-05-23",0.4461,0.4495,0.444,0.4488,1165795.0],["1975-05-27",0.4488,0.4502,0.4413,0.4481,973382.0],["1975-05-28",0.4481,0.4488,0.444,0.4461,1769443.0],["1975-05-29",0.4461,0.4495,0.444,0.4461,1207296.0],["1975-05-30",0.4461,0.4522,0.4454,0.4509,1229933.0],["1975-06-02",0.4569,0.4651,0.4569,0.4637,1290298.0],["1975-06-03",0.4637,0.4678,0.4582,0.4644,1569485.0],["1975-06-04",0.4651,0.4692,0.4651,0.4678,1595894.0],["1975-06-05",0.4651,0.4651,0.4582,0.4637,1648714.0],["1975-06-06",0.4637,0.4692,0.461,0.4651,1154477.0],["1975-06-09",0.4637,0.4637,0.4569,0.4569,2293862.0],["1975-06-10",0.4514,0.4514,0.4459,0.45,1946765.0],["1975-06-11",0.45,0.4541,0.4487,0.4507,1414800.0],["1975-06-12",0.4507,0.4514,0.4459,0.4459,739469.0],["1975-06-13",0.4459,0.4487,0.4432,0.4446,1509120.0],["1975-06-16",0.4446,0.448,0.4418,0.4432,1135613.0],["1975-06-17",0.4432,0.4446,0.435,0.4384,1531757.0],["1975-06-18",0.4384,0.4398,0.435,0.4398,1184659.0],["1975-06-19",0.4398,0.4432,0.437,0.4432,1222387.0],["1975-06-20",0.4507,0.4555,0.4507,0.4541,1614758.0],["1975-06-23",0.4541,0.4569,0.4494,0.4555,1350662.0],["1975-06-24",0.4555,0.4596,0.4521,0.4541,1550621.0],["1975-06-25",0.4541,0.4582,0.45,0.4582,845107.0],["1975-06-26",0.4582,0.461,0.4569,0.4582,1573258.0],["1975-06-27",0.4596,0.4651,0.4596,0.4644,1120522.0],["1975-06-30",0.4644,0.4671,0.4596,0.4651,547056.0],["1975-07-01",0.4651,0.4665,0.4582,0.463,841334.0],["1975-07-02",0.4623,0.4623,0.4562,0.4596,811152.0],["1975-07-03",0.4596,0.4637,0.4576,0.4617,603648.0],["1975-07-07",0.4617,0.4637,0.4541,0.4541,848880.0],["1975-07-08",0.4541,0.4562,0.4521,0.4535,1309162.0],["1975-07-09",0.4535,0.4555,0.4514,0.4514,1109203.0],["1975-07-10",0.4487,0.4487,0.4391,0.4411,1822262.0],["1975-07-11",0.4411,0.4446,0.4377,0.4418,2840918.0],["1975-07-14",0.4418,0.4473,0.4411,0.4452,863971.0],["1975-07-15",0.4452,0.4452,0.4364,0.4377,2071267.0],["1975-07-16",0.4377,0.4411,0.4329,0.435,1426118.0],["1975-07-17",0.4336,0.4336,0.4282,0.4302,1807171.0],["1975-07-18",0.4288,0.4288,0.424,0.4261,1475165.0],["1975-07-21",0.4261,0.4316,0.4254,0.4261,988474.0],["1975-07-22",0.4261,0.4323,0.422,0.4295,1188432.0],["1975-07-23",0.4295,0.4336,0.4254,0.4254,2048630.0],["1975-07-24",0.4254,0.4309,0.4247,0.4295,1897718.0],["1975-07-25",0.4295,0.4309,0.4227,0.4254,1241251.0],["1975-07-28",0.424,0.424,0.4172,0.4186,1086566.0],["1975-07-29",0.4186,0.4213,0.4049,0.4097,1931674.0],["1975-07-30",0.4104,0.4158,0.4104,0.4131,1731715.0],["1975-07-31",0.4131,0.4172,0.4111,0.4111,2282544.0],["1975-08-01",0.4111,0.4152,0.4076,0.409,2056176.0],["1975-08-04",0.409,0.4104,0.4022,0.4035,980928.0],["1975-08-05",0.4015,0.4015,0.3857,0.3871,3493613.0],["1975-08-06",0.3864,0.3864,0.3755,0.381,7217366.0],["1975-08-07",0.381,0.3844,0.3782,0.3844,2025994.0],["1975-08-08",0.3844,0.3857,0.381,0.383,1139386.0],["1975-08-11",0.383,0.3926,0.3816,0.3919,1950538.0],["1975-08-12",0.3919,0.3994,0.3919,0.3933,2637187.0],["1975-08-13",0.3912,0.3912,0.383,0.3857,1090339.0],["1975-08-14",0.3857,0.3871,0.3837,0.3864,780970.0],["1975-08-15",0.3864,0.3919,0.3857,0.3919,826243.0],["1975-08-18",0.3919,0.3926,0.3878,0.3899,830016.0],["1975-08-19",0.3885,0.3885,0.383,0.383,652694.0],["1975-08-20",0.383,0.3885,0.3803,0.3803,1373299.0],["1975-08-21",0.3803,0.3816,0.3721,0.3762,2912602.0],["1975-08-22",0.3762,0.3789,0.3721,0.3769,1135613.0],["1975-08-25",0.3803,0.3871,0.3803,0.3857,1011110.0],["1975-08-26",0.3857,0.3885,0.3775,0.3775,1180886.0],["1975-08-27",0.3775,0.3851,0.3762,0.3816,1033747.0],["1975-08-28",0.383,0.3885,0.383,0.3871,909245.0],["1975-08-29",0.389,0.3897,0.3835,0.3863,1460074.0],["1975-09-02",0.3863,0.3877,0.378,0.3835,1056384.0],["1975-09-03",0.3808,0.3808,0.376,0.3801,747014.0],["1975-09-04",0.3801,0.3849,0.3787,0.3835,1105430.0],["1975-09-05",0.3822,0.3822,0.3767,0.3787,962064.0],["1975-09-08",0.3787,0.3829,0.3774,0.3794,667786.0],["1975-09-09",0.3794,0.3801,0.3691,0.3712,2093904.0],["1975-09-10",0.3677,0.3677,0.3602,0.367,1701533.0],["1975-09-11",0.367,0.3712,0.3622,0.367,1086566.0],["1975-09-12",0.367,0.3719,0.3657,0.367,769651.0],["1975-09-15",0.367,0.3677,0.3636,0.3677,596102.0],["1975-09-16",0.3677,0.3698,0.3629,0.3629,1045066.0],["1975-09-17",0.3629,0.3691,0.3622,0.3677,599875.0],["1975-09-18",0.3677,0.3753,0.367,0.3753,1124294.0],["1975-09-19",0.3767,0.389,0.3767,0.389,1561939.0],["1975-09-22",0.389,0.3904,0.3739,0.3746,1909037.0],["1975-09-23",0.3719,0.3719,0.3588,0.3629,5791248.0],["1975-09-24",0.3629,0.3684,0.3602,0.3636,3652070.0],["1975-09-25",0.3636,0.367,0.3615,0.3615,1082794.0],["1975-09-26",0.3794,0.3952,0.3794,0.3904,6217574.0],["1975-09-29",0.3904,0.3925,0.3739,0.3767,1995811.0],["1975-09-30",0.376,0.376,0.3712,0.3746,1429891.0],["1975-10-01",0.3746,0.3835,0.3712,0.3767,1569485.0],["1975-10-02",0.3767,0.3877,0.3767,0.387,1637395.0],["1975-10-03",0.387,0.4042,0.3863,0.4028,2701325.0],["1975-10-06",0.4062,0.4131,0.4062,0.4103,2173133.0],["1975-10-07",0.409,0.409,0.4021,0.4048,1754352.0],["1975-10-08",0.4048,0.4117,0.4028,0.4103,1052611.0],["1975-10-09",0.4103,0.4193,0.4083,0.4138,1765670.0],["1975-10-10",0.4124,0.4124,0.4035,0.4055,1041293.0],["1975-10-13",0.4055,0.4179,0.4014,0.4165,1097885.0],["1975-10-14",0.4165,0.4275,0.4165,0.4179,2033539.0],["1975-10-15",0.4179,0.42,0.4124,0.4145,2425910.0],["1975-10-16",0.4179,0.4262,0.4179,0.4179,2874874.0],["1975-10-17",0.4179,0.4234,0.4152,0.422,739469.0],["1975-10-20",0.422,0.4303,0.422,0.4289,1112976.0],["1975-10-21",0.4289,0.4303,0.4234,0.4248,1984493.0],["1975-10-22",0.4248,0.4255,0.4179,0.4207,1207296.0],["1975-10-23",0.4207,0.4234,0.4179,0.4227,1656259.0],["1975-10-24",0.4227,0.4234,0.4138,0.4145,1871309.0],["1975-10-27",0.4145,0.4152,0.4097,0.4145,777197.0],["1975-10-28",0.4145,0.422,0.4138,0.4207,765878.0],["1975-10-29",0.42,0.42,0.4145,0.4165,2150496.0],["1975-10-30",0.4165,0.4165,0.411,0.411,1169568.0],["1975-10-31",0.411,0.4138,0.4097,0.4117,747014.0],["1975-11-03",0.4117,0.4124,0.4055,0.4062,682877.0],["1975-11-04",0.4062,0.4117,0.4035,0.411,652694.0],["1975-11-05",0.4124,0.4165,0.4124,0.4138,1052611.0],["1975-11-06",0.4138,0.4186,0.411,0.4158,1192205.0],["1975-11-07",0.4158,0.4193,0.4138,0.4165,1037520.0],["1975-11-10",0.4165,0.4227,0.4152,0.422,381053.0],["1975-11-11",0.4227,0.4255,0.4227,0.4248,2191997.0],["1975-11-12",0.4248,0.433,0.4248,0.433,1079021.0],["1975-11-13",0.433,0.4378,0.433,0.4337,1501574.0],["1975-11-14",0.4337,0.4337,0.4289,0.4303,848880.0],["1975-11-17",0.4303,0.4351,0.4303,0.433,788515.0],["1975-11-18",0.433,0.4372,0.4317,0.433,1426118.0],["1975-11-19",0.4317,0.4317,0.4275,0.4282,1158250.0],["1975-11-20",0.4282,0.4317,0.4282,0.4296,1052611.0],["1975-11-21",0.4296,0.4303,0.4268,0.4275,1373299.0],["1975-11-24",0.4275,0.4337,0.4255,0.4317,1071475.0],["1975-11-25",0.433,0.4358,0.433,0.4351,860198.0],["1975-11-26",0.4351,0.4378,0.433,0.4344,969610.0],["1975-11-28",0.4344,0.4344,0.4317,0.4344,822470.0],["1975-12-01",0.4363,0.4398,0.4343,0.435,1875082.0],["1975-12-02",0.435,0.4363,0.4281,0.4281,1595894.0],["1975-12-03",0.4253,0.4253,0.4211,0.4246,1905264.0],["1975-12-04",0.4246,0.4267,0.417,0.4205,2335363.0],["1975-12-05",0.4205,0.4225,0.4142,0.4149,1328026.0],["1975-12-08",0.4149,0.4198,0.4129,0.4156,1033747.0],["1975-12-09",0.4156,0.4184,0.4129,0.4184,1026202.0],["1975-12-10",0.4184,0.4246,0.4184,0.4218,950746.0],["1975-12-11",0.4218,0.4246,0.4184,0.4205,1082794.0],["1975-12-12",0.4184,0.4184,0.4149,0.417,1343117.0],["1975-12-15",0.417,0.4191,0.4142,0.4191,1097885.0],["1975-12-16",0.4198,0.4253,0.4198,0.4218,977155.0],["1975-12-17",0.4053,0.4053,0.3963,0.4018,8111520.0],["1975-12-18",0.3949,0.3949,0.3825,0.3859,7243776.0],["1975-12-19",0.3859,0.3866,0.3797,0.3866,3535114.0],["1975-12-22",0.3866,0.3901,0.3852,0.3901,1561939.0],["1975-12-23",0.3901,0.3956,0.388,0.3949,1531757.0],["1975-12-24",0.3949,0.3963,0.3922,0.3935,1882627.0],["1975-12-26",0.3935,0.3963,0.3935,0.3956,452736.0],["1975-12-29",0.3956,0.3977,0.3873,0.3887,965837.0],["1975-12-30",0.3873,0.3873,0.3783,0.3839,1954310.0],["1975-12-31",0.3839,0.3866,0.3825,0.3825,750787.0],["1976-01-02",0.3825,0.3852,0.3811,0.3846,713059.0],["1976-01-05",0.3846,0.388,0.3818,0.3866,1897718.0],["1976-01-06",0.3873,0.3922,0.3873,0.388,2161814.0],["1976-01-07",0.388,0.3977,0.388,0.3935,2127859.0],["1976-01-08",0.3935,0.4004,0.3928,0.3956,2712643.0],["1976-01-09",0.3956,0.3963,0.3901,0.3915,1063930.0],["1976-01-12",0.3915,0.3997,0.3887,0.3984,3995395.0],["1976-01-13",0.4018,0.4087,0.4018,0.4032,2976739.0],["1976-01-14",0.3997,0.3997,0.3866,0.3949,8420890.0],["1976-01-15",0.3949,0.3949,0.3811,0.3818,3659616.0],["1976-01-16",0.3818,0.3846,0.3777,0.3797,3237062.0],["1976-01-19",0.3797,0.3804,0.3638,0.3714,5745974.0],["1976-01-20",0.3714,0.3756,0.368,0.3742,3433248.0],["1976-01-21",0.3742,0.3742,0.3659,0.3659,3478522.0],["1976-01-22",0.3645,0.3645,0.359,0.3618,3991622.0],["1976-01-23",0.3618,0.3783,0.3618,0.3777,4908413.0],["1976-01-26",0.3846,0.3894,0.3846,0.388,3595478.0],["1976-01-27",0.388,0.3949,0.3852,0.388,6062890.0],["1976-01-28",0.388,0.3915,0.3825,0.3846,2610778.0],["1976-01-29",0.3846,0.3956,0.3825,0.3942,3719981.0],["1976-01-30",0.3991,0.4094,0.3991,0.4004,3074832.0],["1976-02-02",0.4004,0.4032,0.3949,0.4011,1878854.0],["1976-02-03",0.4032,0.4115,0.4032,0.408,2297635.0],["1976-02-04",0.408,0.4122,0.4053,0.4101,2659824.0],["1976-02-05",0.4101,0.4149,0.3984,0.4004,3523795.0],["1976-02-06",0.3991,0.3991,0.3894,0.3977,2018448.0],["1976-02-09",0.3977,0.4025,0.3922,0.397,1671350.0],["1976-02-10",0.397,0.4011,0.3956,0.3997,3346474.0],["1976-02-11",0.3997,0.4011,0.3942,0.3991,2607005.0],["1976-02-12",0.3991,0.4011,0.3942,0.3963,1158250.0],["1976-02-13",0.3963,0.3984,0.3908,0.3915,1467619.0],["1976-02-17",0.3915,0.3922,0.388,0.388,1867536.0],["1976-02-18",0.388,0.3894,0.3839,0.3852,2889965.0],["1976-02-19",0.3852,0.3915,0.3852,0.3866,1595894.0],["1976-02-20",0.3866,0.3873,0.3832,0.3859,3719981.0],["1976-02-23",0.3859,0.3873,0.3777,0.3811,3418157.0],["1976-02-24",0.3811,0.3846,0.3777,0.3804,2320272.0],["1976-02-25",0.3804,0.3811,0.3749,0.377,3425702.0],["1976-02-26",0.377,0.3804,0.3721,0.3735,3599251.0],["1976-02-27",0.3735,0.3783,0.3694,0.3728,2225952.0],["1976-03-01",0.3728,0.3783,0.3707,0.3728,2595686.0],["1976-03-02",0.3748,0.3796,0.3734,0.3748,3195562.0],["1976-03-03",0.3748,0.3775,0.372,0.3748,2161814.0],["1976-03-04",0.3748,0.3782,0.3713,0.3734,1969402.0],["1976-03-05",0.3734,0.3768,0.3734,0.3755,2414592.0],["1976-03-08",0.3768,0.3873,0.3768,0.3845,1637395.0],["1976-03-09",0.3845,0.3928,0.3831,0.3859,3191789.0],["1976-03-10",0.3859,0.39,0.3845,0.3859,4210445.0],["1976-03-11",0.3859,0.3873,0.3831,0.3831,1595894.0],["1976-03-12",0.3831,0.3873,0.3762,0.3775,2803190.0],["1976-03-15",0.3775,0.3775,0.372,0.3734,2810736.0],["1976-03-16",0.3762,0.3866,0.3762,0.3866,2097677.0],["1976-03-17",0.3866,0.3928,0.3866,0.3886,2305181.0],["1976-03-18",0.3886,0.3914,0.3845,0.3859,2237270.0],["1976-03-19",0.3866,0.3928,0.3866,0.3921,1290298.0],["1976-03-22",0.3963,0.4025,0.3963,0.3977,2093904.0],["1976-03-23",0.3984,0.4109,0.3984,0.4109,1735488.0],["1976-03-24",0.415,0.4213,0.415,0.4164,4251946.0],["1976-03-25",0.4164,0.4185,0.4109,0.4136,3218198.0],["1976-03-26",0.4136,0.4164,0.4095,0.4129,1395936.0],["1976-03-29",0.4129,0.4164,0.4109,0.4129,1203523.0],["1976-03-30",0.4129,0.4136,0.4095,0.4129,2116541.0],["1976-03-31",0.4129,0.415,0.4109,0.4136,1211069.0],["1976-04-01",0.4136,0.4136,0.4081,0.4102,1203523.0],["1976-04-02",0.4102,0.4109,0.4074,0.4102,679104.0],["1976-04-05",0.4109,0.4171,0.4109,0.4143,1312934.0],["1976-04-06",0.415,0.4185,0.415,0.4164,1199750.0],["1976-04-07",0.4164,0.4164,0.4088,0.4088,939427.0],["1976-04-08",0.4081,0.4081,0.3997,0.4046,1837354.0],["1976-04-09",0.4046,0.4046,0.3997,0.4011,1116749.0],["1976-04-12",0.4011,0.4011,0.3928,0.3949,2244816.0],["1976-04-13",0.3949,0.4011,0.39,0.3997,2086358.0],["1976-04-14",0.3997,0.4025,0.3921,0.3921,1610986.0],["1976-04-15",0.3921,0.3984,0.3921,0.3984,2063722.0],["1976-04-19",0.3984,0.4109,0.3977,0.4032,1407254.0],["1976-04-20",0.4088,0.4206,0.4088,0.4178,2048630.0],["1976-04-21",0.4178,0.422,0.4122,0.4171,1841126.0],["1976-04-22",0.4164,0.4164,0.4109,0.4136,1743034.0],["1976-04-23",0.4136,0.4157,0.4081,0.415,1380845.0],["1976-04-26",0.4143,0.4143,0.4081,0.4109,1754352.0],["1976-04-27",0.4109,0.4136,0.4067,0.4081,1429891.0],["1976-04-28",0.4081,0.4102,0.4067,0.4081,1331798.0],["1976-04-29",0.4081,0.4109,0.4053,0.4067,1388390.0],["1976-04-30",0.4067,0.4088,0.3991,0.4004,1497802.0],["1976-05-03",0.4004,0.406,0.3991,0.4018,909245.0],["1976-05-04",0.4025,0.4136,0.4025,0.4122,1558166.0],["1976-05-05",0.4122,0.4143,0.4074,0.4095,1546848.0],["1976-05-06",0.4095,0.4129,0.4074,0.4122,1837354.0],["1976-05-07",0.4122,0.4143,0.4102,0.4122,1154477.0],["1976-05-10",0.4136,0.4178,0.4136,0.4178,2191997.0],["1976-05-11",0.4178,0.4199,0.415,0.415,1565712.0],["1976-05-12",0.415,0.4178,0.4136,0.4178,1203523.0],["1976-05-13",0.4164,0.4164,0.4109,0.4136,1988266.0],["1976-05-14",0.4136,0.4136,0.4081,0.4088,1214842.0],["1976-05-17",0.4081,0.4081,0.4039,0.4053,1418573.0],["1976-05-18",0.4053,0.4081,0.3956,0.3991,1365754.0],["1976-05-19",0.3991,0.4025,0.3984,0.4018,1158250.0],["1976-05-20",0.4018,0.4018,0.397,0.3997,1441210.0],["1976-05-21",0.3997,0.4018,0.3977,0.3977,965837.0],["1976-05-24",0.3977,0.3991,0.3949,0.397,1014883.0],["1976-05-25",0.3956,0.3956,0.3893,0.3928,1139386.0],["1976-05-26",0.3928,0.3942,0.3886,0.3886,1135613.0],["1976-05-27",0.3886,0.39,0.3859,0.3893,1667578.0],["1976-05-28",0.3893,0.3907,0.3845,0.3886,1539302.0],["1976-06-01",0.3906,0.3906,0.3836,0.385,1169568.0],["1976-06-02",0.385,0.3878,0.3822,0.3843,1154477.0],["1976-06-03",0.3843,0.3864,0.3794,0.3794,1992038.0],["1976-06-04",0.3787,0.3787,0.3711,0.3739,1890173.0],["1976-06-07",0.3739,0.3746,0.3718,0.3732,1629850.0],["1976-06-08",0.3739,0.3787,0.3739,0.3746,2127859.0],["1976-06-09",0.3746,0.3766,0.3683,0.3753,1765670.0],["1976-06-10",0.3753,0.3766,0.3718,0.3766,1120522.0],["1976-06-11",0.3773,0.3878,0.3773,0.3864,1569485.0],["1976-06-14",0.3864,0.3899,0.3843,0.3843,1607213.0],["1976-06-15",0.3843,0.3871,0.378,0.3815,1701533.0],["1976-06-16",0.3815,0.3843,0.378,0.3829,1263888.0],["1976-06-17",0.3836,0.3885,0.3836,0.3857,2248589.0],["1976-06-18",0.3878,0.3927,0.3878,0.3899,1848672.0],["1976-06-21",0.3899,0.392,0.385,0.392,1641168.0],["1976-06-22",0.392,0.3927,0.385,0.3878,1143158.0],["1976-06-23",0.3864,0.3864,0.3822,0.385,1607213.0],["1976-06-24",0.385,0.3864,0.3794,0.3829,984701.0],["1976-06-25",0.3829,0.3843,0.3808,0.3836,1101658.0],["1976-06-28",0.3836,0.3885,0.3829,0.3871,1214842.0],["1976-06-29",0.3878,0.3955,0.3878,0.3941,1656259.0],["1976-06-30",0.3955,0.4045,0.3955,0.4018,1859990.0],["1976-07-01",0.4052,0.4143,0.4052,0.4101,2320272.0],["1976-07-02",0.4101,0.4122,0.4059,0.4122,1120522.0],["1976-07-06",0.4122,0.4171,0.4122,0.4122,1984493.0],["1976-07-07",0.4122,0.415,0.4108,0.4136,1754352.0],["1976-07-08",0.4129,0.4129,0.4059,0.4101,1229933.0],["1976-07-09",0.4101,0.4129,0.4101,0.4129,1656259.0],["1976-07-12",0.4143,0.4164,0.4143,0.415,931882.0],["1976-07-13",0.415,0.4178,0.4101,0.4108,1946765.0],["1976-07-14",0.4108,0.415,0.4108,0.4129,1780762.0],["1976-07-15",0.4129,0.4143,0.4108,0.4115,633830.0],["1976-07-16",0.4115,0.4115,0.4004,0.4032,2116541.0],["1976-07-19",0.4032,0.4073,0.399,0.4004,1660032.0],["1976-07-20",0.399,0.399,0.3892,0.3948,1807171.0],["1976-07-21",0.3948,0.3976,0.385,0.3913,558374.0],["1976-07-22",0.3913,0.3913,0.3843,0.3885,875290.0],["1976-07-23",0.3885,0.392,0.3885,0.3899,2607005.0],["1976-07-26",0.3899,0.3906,0.3857,0.3892,769651.0],["1976-07-27",0.3892,0.3906,0.3871,0.3899,1052611.0],["1976-07-28",0.3899,0.3913,0.3864,0.3899,1482710.0],["1976-07-29",0.3885,0.3885,0.385,0.3871,999792.0],["1976-07-30",0.3878,0.3906,0.3878,0.3906,841334.0],["1976-08-02",0.3906,0.3941,0.3906,0.3906,671558.0],["1976-08-03",0.3934,0.399,0.3934,0.3983,1037520.0],["1976-08-04",0.3983,0.4025,0.3976,0.3976,1312934.0],["1976-08-05",0.3976,0.4018,0.3955,0.3976,837562.0],["1976-08-06",0.3976,0.4011,0.3976,0.4011,773424.0],["1976-08-09",0.4011,0.4018,0.3983,0.399,1312934.0],["1976-08-10",0.4004,0.4045,0.4004,0.4032,1294070.0],["1976-08-11",0.4032,0.4045,0.4025,0.4032,1060157.0],["1976-08-12",0.4032,0.4038,0.4018,0.4032,709286.0],["1976-08-13",0.4032,0.4052,0.4011,0.4045,973382.0],["1976-08-16",0.4045,0.4108,0.4025,0.4108,1082794.0],["1976-08-17",0.4108,0.4157,0.4101,0.4115,1456301.0],["1976-08-18",0.4115,0.415,0.4115,0.4115,1897718.0],["1976-08-19",0.4115,0.4129,0.4052,0.4052,958291.0],["1976-08-20",0.4045,0.4045,0.4004,0.4011,863971.0],["1976-08-23",0.4004,0.4004,0.3913,0.399,1671350.0],["1976-08-24",0.399,0.4018,0.399,0.3997,999792.0],["1976-08-25",0.3997,0.4032,0.3983,0.4025,1384618.0],["1976-08-26",0.4025,0.4025,0.4004,0.4011,852653.0],["1976-08-27",0.4011,0.4032,0.3983,0.4018,709286.0],["1976-08-30",0.4037,0.4086,0.4037,0.4065,1441210.0],["1976-08-31",0.4072,0.4107,0.4072,0.4093,1120522.0],["1976-09-01",0.4107,0.4205,0.4107,0.4198,2791872.0],["1976-09-02",0.4198,0.4226,0.4184,0.4191,2803190.0],["1976-09-03",0.4191,0.424,0.417,0.4233,1135613.0],["1976-09-07",0.4233,0.4282,0.4212,0.4282,1531757.0],["1976-09-08",0.4282,0.4297,0.4247,0.4275,1735488.0],["1976-09-09",0.4275,0.429,0.4247,0.4275,1527984.0],["1976-09-10",0.4275,0.4318,0.4268,0.4311,1535530.0],["1976-09-13",0.4311,0.4339,0.4304,0.4304,1437437.0],["1976-09-14",0.4304,0.4304,0.4282,0.4297,1460074.0],["1976-09-15",0.4297,0.4332,0.429,0.4318,924336.0],["1976-09-16",0.4318,0.4395,0.4297,0.4374,3029558.0],["1976-09-17",0.4374,0.4472,0.4339,0.4416,2618323.0],["1976-09-20",0.4416,0.4458,0.4402,0.4416,3278563.0],["1976-09-21",0.4416,0.4528,0.4395,0.4507,3169152.0],["1976-09-22",0.4507,0.457,0.4493,0.45,3878438.0],["1976-09-23",0.4493,0.4493,0.4437,0.4472,2373091.0],["1976-09-24",0.4465,0.4465,0.4395,0.4458,2474957.0],["1976-09-27",0.4458,0.4486,0.4437,0.4458,1448755.0],["1976-09-28",0.4458,0.4479,0.4416,0.443,1546848.0],["1976-09-29",0.4423,0.4423,0.4367,0.4367,1856218.0],["1976-09-30",0.4367,0.4402,0.4332,0.4395,1112976.0],["1976-10-01",0.4395,0.4402,0.429,0.429,1124294.0],["1976-10-04",0.429,0.4297,0.4268,0.4275,581011.0],["1976-10-05",0.4275,0.4275,0.4212,0.4233,1939219.0],["1976-10-06",0.4233,0.4275,0.4198,0.4247,1482710.0],["1976-10-07",0.4247,0.4346,0.424,0.4346,1305389.0],["1976-10-08",0.4346,0.4367,0.429,0.4304,1082794.0],["1976-10-11",0.4275,0.4275,0.4233,0.4233,618739.0],["1976-10-12",0.4233,0.4261,0.4212,0.424,920563.0],["1976-10-13",0.424,0.4332,0.4219,0.4304,1343117.0],["1976-10-14",0.4304,0.4304,0.4212,0.4233,1131840.0],["1976-10-15",0.4233,0.4268,0.4212,0.4233,1256342.0],["1976-10-18",0.4233,0.4261,0.4205,0.4226,1358208.0],["1976-10-19",0.4226,0.4233,0.4163,0.4191,1275206.0],["1976-10-20",0.4191,0.4261,0.4156,0.4156,818698.0],["1976-10-21",0.4156,0.4191,0.4142,0.417,1403482.0],["1976-10-22",0.4149,0.4149,0.4093,0.4121,1150704.0],["1976-10-25",0.4121,0.4149,0.4072,0.4086,2071267.0],["1976-10-26",0.4086,0.4086,0.4023,0.4072,2014675.0],["1976-10-27",0.4072,0.4093,0.4051,0.4093,996019.0],["1976-10-28",0.41,0.4142,0.41,0.4128,1162022.0],["1976-10-29",0.4135,0.4226,0.4135,0.4226,1807171.0],["1976-11-01",0.4226,0.4226,0.4177,0.4177,1139386.0],["1976-11-03",0.4156,0.4156,0.4086,0.4114,1079021.0],["1976-11-04",0.4114,0.4135,0.4107,0.4121,2573050.0],["1976-11-05",0.4121,0.4135,0.4023,0.403,2652278.0],["1976-11-08",0.4009,0.4009,0.3939,0.396,1671350.0],["1976-11-09",0.396,0.3981,0.3869,0.3925,2493821.0],["1976-11-10",0.3925,0.3974,0.3897,0.3911,1173341.0],["1976-11-11",0.3911,0.3939,0.3883,0.3904,1026202.0],["1976-11-12",0.3883,0.3883,0.3813,0.3883,2101450.0],["1976-11-15",0.3883,0.3953,0.3855,0.3953,1335571.0],["1976-11-16",0.3953,0.396,0.3876,0.3897,1644941.0],["1976-11-17",0.3883,0.3883,0.3834,0.3869,2539094.0],["1976-11-18",0.3869,0.3904,0.3813,0.382,2146723.0],["1976-11-19",0.382,0.3841,0.3666,0.3729,3138970.0],["1976-11-22",0.3729,0.3813,0.3729,0.3806,2478730.0],["1976-11-23",0.3778,0.3778,0.3729,0.3757,2244816.0],["1976-11-24",0.3757,0.3757,0.3701,0.3722,1539302.0],["1976-11-26",0.3722,0.3729,0.3694,0.3694,1810944.0],["1976-11-29",0.3694,0.3708,0.3631,0.3645,1886400.0],["1976-11-30",0.3666,0.368,0.3609,0.3609,2029766.0],["1976-12-01",0.3602,0.3602,0.3574,0.3595,2701325.0],["1976-12-02",0.3595,0.3609,0.3532,0.3553,3384202.0],["1976-12-03",0.3553,0.3694,0.3539,0.3666,3625661.0],["1976-12-06",0.3708,0.38,0.3708,0.3779,2708870.0],["1976-12-07",0.3779,0.3779,0.3701,0.3708,1580803.0],["1976-12-08",0.3715,0.3765,0.3715,0.375,2795645.0],["1976-12-09",0.375,0.3793,0.3722,0.3736,1539302.0],["1976-12-10",0.3736,0.375,0.3694,0.3715,1139386.0],["1976-12-13",0.3715,0.3722,0.3652,0.3652,1852445.0],["1976-12-14",0.3652,0.375,0.3638,0.3736,2456093.0],["1976-12-15",0.3736,0.3793,0.3715,0.3729,3648298.0],["1976-12-16",0.3729,0.3743,0.3687,0.3722,2063722.0],["1976-12-17",0.3722,0.3793,0.3708,0.3757,2327818.0],["1976-12-20",0.3757,0.3772,0.3736,0.3736,1361981.0],["1976-12-21",0.3736,0.3807,0.3708,0.3807,2905056.0],["1976-12-22",0.3807,0.3849,0.38,0.3814,4565088.0],["1976-12-23",0.3814,0.3814,0.375,0.3786,2437229.0],["1976-12-27",0.3786,0.3821,0.3736,0.3814,1973174.0],["1976-12-28",0.3814,0.3835,0.3786,0.38,2795645.0],["1976-12-29",0.38,0.3828,0.3786,0.3821,2520230.0],["1976-12-30",0.3821,0.3856,0.38,0.3842,2007130.0],["1976-12-31",0.3842,0.387,0.3835,0.3842,1282752.0],["1977-01-03",0.3765,0.3849,0.3765,0.3779,818698.0],["1977-01-04",0.3779,0.38,0.3715,0.3736,1595894.0],["1977-01-05",0.3736,0.3765,0.368,0.3701,1558166.0],["1977-01-06",0.3701,0.3772,0.3701,0.375,1448755.0],["1977-01-07",0.375,0.3779,0.375,0.3765,1595894.0],["1977-01-10",0.3765,0.38,0.375,0.3765,996019.0],["1977-01-11",0.3765,0.3786,0.3715,0.3722,1682669.0],["1977-01-12",0.3715,0.3715,0.3673,0.3701,2640960.0],["1977-01-13",0.3701,0.375,0.3687,0.3722,1128067.0],["1977-01-14",0.3722,0.3729,0.3638,0.3659,2191997.0],["1977-01-17",0.3616,0.3616,0.3567,0.3609,1629850.0],["1977-01-18",0.3609,0.3609,0.356,0.3602,2441002.0],["1977-01-19",0.3602,0.3631,0.3539,0.3624,1414800.0],["1977-01-20",0.3624,0.3631,0.3454,0.349,2557958.0],["1977-01-21",0.3504,0.3539,0.3504,0.3504,2418365.0],["1977-01-24",0.3504,0.3511,0.3412,0.3412,2603232.0],["1977-01-25",0.3412,0.3412,0.3327,0.3356,4308538.0],["1977-01-26",0.3356,0.337,0.3327,0.3327,2078813.0],["1977-01-27",0.3327,0.337,0.3299,0.3334,2765462.0],["1977-01-28",0.3327,0.3327,0.3201,0.3215,8971718.0],["1977-01-31",0.3215,0.3271,0.3186,0.3264,3335155.0],["1977-02-01",0.3264,0.332,0.3257,0.3299,2754144.0],["1977-02-02",0.3299,0.3384,0.3299,0.332,4312310.0],["1977-02-03",0.332,0.3327,0.3299,0.3327,2025994.0],["1977-02-04",0.3327,0.337,0.3327,0.3327,1969402.0],["1977-02-07",0.3334,0.337,0.3334,0.3356,2471184.0],["1977-02-08",0.3356,0.337,0.3327,0.3342,1124294.0],["1977-02-09",0.3342,0.3363,0.3299,0.3342,1709078.0],["1977-02-10",0.3342,0.337,0.332,0.3342,924336.0],["1977-02-11",0.3342,0.3356,0.3285,0.332,4463222.0],["1977-02-14",0.332,0.332,0.3257,0.3292,2422138.0],["1977-02-15",0.3292,0.3313,0.3257,0.3299,2539094.0],["1977-02-16",0.3299,0.3299,0.3257,0.3271,1769443.0],["1977-02-17",0.3271,0.3278,0.3222,0.3222,1980720.0],["1977-02-18",0.3222,0.325,0.3201,0.325,1826035.0],["1977-02-22",0.3257,0.3299,0.3257,0.3299,2003357.0],["1977-02-23",0.3299,0.3313,0.325,0.3271,1154477.0],["1977-02-24",0.3264,0.3264,0.3172,0.3193,2237270.0],["1977-02-25",0.3172,0.3172,0.313,0.3172,2603232.0],["1977-02-28",0.3165,0.3165,0.3137,0.3165,1633622.0],["1977-03-01",0.3187,0.3201,0.3158,0.3172,2305181.0],["1977-03-02",0.3179,0.3236,0.3179,0.3208,2195770.0],["1977-03-03",0.3208,0.3258,0.3194,0.3258,2052403.0],["1977-03-04",0.3265,0.3293,0.3265,0.3286,1629850.0],["1977-03-07",0.3286,0.3307,0.3279,0.3293,2067494.0],["1977-03-08",0.3293,0.3321,0.3272,0.3272,2282544.0],["1977-03-09",0.3272,0.3272,0.325,0.3265,1162022.0],["1977-03-10",0.3265,0.3293,0.3243,0.3279,2312726.0],["1977-03-11",0.3286,0.3307,0.3286,0.3307,1701533.0],["1977-03-14",0.3307,0.3336,0.3293,0.3329,999792.0],["1977-03-15",0.335,0.3378,0.335,0.3357,2557958.0],["1977-03-16",0.3357,0.3392,0.3343,0.335,3229517.0],["1977-03-17",0.335,0.3371,0.3293,0.3321,2124086.0],["1977-03-18",0.3321,0.3336,0.3293,0.3293,1150704.0],["1977-03-21",0.3293,0.3329,0.3293,0.33,1052611.0],["1977-03-22",0.3293,0.3293,0.3258,0.3286,1082794.0],["1977-03-23",0.3286,0.33,0.3265,0.3279,1437437.0],["1977-03-24",0.3279,0.3314,0.3279,0.3307,2120314.0],["1977-03-25",0.3307,0.3321,0.3272,0.3279,946973.0],["1977-03-28",0.3265,0.3265,0.3179,0.3201,5319648.0],["1977-03-29",0.3201,0.3236,0.3201,0.3236,1452528.0],["1977-03-30",0.3236,0.3236,0.3123,0.313,1403482.0],["1977-03-31",0.313,0.3194,0.3123,0.313,1520438.0],["1977-04-01",0.3151,0.3194,0.3151,0.3187,1848672.0],["1977-04-04",0.3179,0.3179,0.3101,0.3123,5014051.0],["1977-04-05",0.3123,0.313,0.308,0.3123,2259907.0],["1977-04-06",0.3123,0.313,0.3066,0.3087,1618531.0],["1977-04-07",0.3087,0.3101,0.3073,0.3094,1856218.0],["1977-04-11",0.3094,0.3109,0.308,0.3094,1852445.0],["1977-04-12",0.3094,0.3151,0.3094,0.3137,6413760.0],["1977-04-13",0.3137,0.3165,0.3109,0.3151,1795853.0],["1977-04-14",0.3165,0.3222,0.3165,0.3194,4051987.0],["1977-04-15",0.3194,0.3208,0.3144,0.3144,1418573.0],["1977-04-18",0.3144,0.3151,0.3087,0.3101,1022429.0],["1977-04-19",0.3101,0.3123,0.308,0.3094,1018656.0],["1977-04-20",0.3094,0.3094,0.3073,0.3073,2678688.0],["1977-04-21",0.3066,0.3066,0.2967,0.2974,1909037.0],["1977-04-22",0.2974,0.2981,0.2896,0.2903,3621888.0],["1977-04-25",0.2896,0.2896,0.2839,0.286,2806963.0],["1977-04-26",0.2867,0.2924,0.2867,0.2903,1844899.0],["1977-04-27",0.2903,0.2924,0.2896,0.2896,2905056.0],["1977-04-28",0.2903,0.2931,0.2903,0.2903,2403274.0],["1977-04-29",0.2903,0.2938,0.2896,0.291,2263680.0],["1977-05-02",0.291,0.2931,0.2889,0.2896,1207296.0],["1977-05-03",0.2917,0.2938,0.2917,0.2938,2788099.0],["1977-05-04",0.2938,0.2995,0.2924,0.2967,2233498.0],["1977-05-05",0.2967,0.2988,0.2952,0.2967,2712643.0],["1977-05-06",0.2967,0.2995,0.2945,0.2995,2063722.0],["1977-05-09",0.2995,0.3038,0.2981,0.2995,1305389.0],["1977-05-10",0.2995,0.3052,0.2995,0.3002,3531341.0],["1977-05-11",0.3002,0.3002,0.2903,0.2931,1607213.0],["1977-05-12",0.2931,0.2967,0.2903,0.2967,1350662.0],["1977-05-13",0.2967,0.2995,0.2959,0.2967,2158042.0],["1977-05-16",0.2967,0.3016,0.2967,0.3002,1233706.0],["1977-05-17",0.3002,0.3045,0.3002,0.303,2444774.0],["1977-05-18",0.303,0.3052,0.3023,0.3038,2422138.0],["1977-05-19",0.3038,0.3052,0.3016,0.3038,1384618.0],["1977-05-20",0.3023,0.3023,0.2981,0.3016,2350454.0],["1977-05-23",0.3016,0.3023,0.2988,0.2988,1184659.0],["1977-05-24",0.2988,0.2995,0.2945,0.2981,1712851.0],["1977-05-25",0.2974,0.2974,0.2896,0.291,1554394.0],["1977-05-26",0.291,0.2952,0.2896,0.2924,4180262.0],["1977-05-27",0.291,0.291,0.2874,0.2881,1324253.0],["1977-05-31",0.2903,0.291,0.2889,0.2896,1720397.0],["1977-06-01",0.2896,0.2946,0.2896,0.2946,1116749.0],["1977-06-02",0.2946,0.2967,0.2903,0.2924,1128067.0],["1977-06-03",0.2924,0.2946,0.2896,0.2946,2471184.0],["1977-06-06",0.2946,0.2974,0.2939,0.2974,1724170.0],["1977-06-07",0.2974,0.2974,0.2946,0.2974,2278771.0],["1977-06-08",0.2974,0.3017,0.2974,0.2974,2131632.0],["1977-06-09",0.2974,0.3017,0.2967,0.3017,1139386.0],["1977-06-10",0.3017,0.3032,0.2996,0.3017,2120314.0],["1977-06-13",0.3039,0.3089,0.3039,0.3067,3648298.0],["1977-06-14",0.3082,0.3139,0.3082,0.3132,3659616.0],["1977-06-15",0.3132,0.3175,0.3132,0.3146,2463638.0],["1977-06-16",0.3146,0.3189,0.311,0.3175,2652278.0],["1977-06-17",0.3175,0.3217,0.316,0.3203,1395936.0],["1977-06-20",0.3203,0.3253,0.3203,0.3246,1467619.0],["1977-06-21",0.3246,0.3303,0.3246,0.326,2041085.0],["1977-06-22",0.326,0.3275,0.321,0.3239,2780554.0],["1977-06-23",0.3239,0.326,0.3225,0.3232,1343117.0],["1977-06-24",0.3239,0.3268,0.3239,0.3239,1595894.0],["1977-06-27",0.3239,0.3239,0.321,0.3225,1758125.0],["1977-06-28",0.3225,0.3239,0.3196,0.3196,901699.0],["1977-06-29",0.3196,0.3196,0.3167,0.3196,1169568.0],["1977-06-30",0.3196,0.3217,0.3189,0.3189,705514.0],["1977-07-01",0.3189,0.3203,0.3146,0.3189,1399709.0],["1977-07-05",0.3182,0.3182,0.3146,0.3167,1309162.0],["1977-07-06",0.3167,0.3189,0.3117,0.3117,1471392.0],["1977-07-07",0.3117,0.3139,0.3103,0.3125,1007338.0],["1977-07-08",0.3125,0.316,0.3125,0.3132,962064.0],["1977-07-11",0.3132,0.316,0.3089,0.3146,807379.0],["1977-07-12",0.3146,0.3175,0.3132,0.3139,1350662.0],["1977-07-13",0.3139,0.3153,0.3103,0.3117,1158250.0],["1977-07-15",0.3117,0.3132,0.3103,0.3125,1297843.0],["1977-07-18",0.3125,0.3146,0.3103,0.3132,1263888.0],["1977-07-19",0.3132,0.3175,0.3117,0.3175,1135613.0],["1977-07-20",0.3189,0.3246,0.3189,0.3232,2852237.0],["1977-07-21",0.3232,0.3232,0.316,0.3217,1263888.0],["1977-07-22",0.3217,0.3217,0.3182,0.3196,1622304.0],["1977-07-25",0.3196,0.321,0.3103,0.3103,3433248.0],["1977-07-26",0.3103,0.3117,0.3082,0.3103,2214634.0],["1977-07-27",0.3103,0.3132,0.3032,0.306,860198.0],["1977-07-28",0.306,0.3089,0.301,0.3017,2991830.0],["1977-07-29",0.3017,0.3089,0.3003,0.3053,1343117.0],["1977-08-01",0.3053,0.3082,0.3053,0.3053,4746182.0],["1977-08-02",0.3053,0.3082,0.3039,0.306,1195978.0],["1977-08-03",0.306,0.306,0.3017,0.3039,1788307.0],["1977-08-04",0.3039,0.306,0.2974,0.306,3010694.0],["1977-08-05",0.306,0.3082,0.3046,0.3067,2580595.0],["1977-08-08",0.3067,0.3074,0.306,0.3074,780970.0],["1977-08-09",0.3074,0.3089,0.306,0.3074,1241251.0],["1977-08-10",0.3074,0.3082,0.3053,0.3082,1365754.0],["1977-08-11",0.3082,0.311,0.3067,0.3067,1494029.0],["1977-08-12",0.3067,0.3074,0.3046,0.3074,1392163.0],["1977-08-15",0.3074,0.3089,0.3039,0.3089,1309162.0],["1977-08-16",0.3096,0.3146,0.3096,0.3139,1248797.0],["1977-08-17",0.3139,0.3196,0.3117,0.3182,2290090.0],["1977-08-18",0.3196,0.3318,0.3196,0.3268,3071059.0],["1977-08-19",0.3282,0.3318,0.3282,0.331,1048838.0],["1977-08-22",0.331,0.3396,0.3303,0.3375,1886400.0],["1977-08-23",0.3375,0.3403,0.3368,0.3382,1720397.0],["1977-08-24",0.3375,0.3375,0.3339,0.3375,1976947.0],["1977-08-25",0.336,0.336,0.3318,0.3332,1463846.0],["1977-08-26",0.3325,0.3325,0.3289,0.3303,1169568.0],["1977-08-29",0.3339,0.3397,0.3339,0.3382,2727734.0],["1977-08-30",0.3382,0.3397,0.3354,0.3375,1214842.0],["1977-08-31",0.3375,0.3382,0.3339,0.3382,1188432.0],["1977-09-01",0.3382,0.3397,0.3368,0.3368,856426.0],["1977-09-02",0.3368,0.339,0.3354,0.339,826243.0],["1977-09-06",0.339,0.3404,0.3368,0.3382,1086566.0],["1977-09-07",0.3382,0.3404,0.3368,0.3397,1203523.0],["1977-09-08",0.3397,0.3397,0.3339,0.3339,1241251.0],["1977-09-09",0.3318,0.3318,0.3289,0.3289,1418573.0],["1977-09-12",0.3282,0.3282,0.3231,0.3267,1505347.0],["1977-09-13",0.3274,0.3296,0.3274,0.3296,1056384.0],["1977-09-14",0.3296,0.3325,0.3296,0.3325,765878.0],["1977-09-15",0.3325,0.3361,0.3318,0.3354,1822262.0],["1977-09-16",0.3354,0.3354,0.3325,0.3346,2874874.0],["1977-09-19",0.3346,0.3354,0.3318,0.3318,1875082.0],["1977-09-20",0.3318,0.3332,0.3303,0.3325,1226160.0],["1977-09-21",0.3325,0.3346,0.3267,0.3267,1920355.0],["1977-09-22",0.3267,0.3267,0.3238,0.3267,1784534.0],["1977-09-23",0.3267,0.3303,0.3246,0.3267,1286525.0],["1977-09-26",0.3267,0.3303,0.326,0.3303,1501574.0],["1977-09-27",0.3303,0.3332,0.3289,0.331,814925.0],["1977-09-28",0.331,0.3332,0.3296,0.331,988474.0],["1977-09-29",0.331,0.3354,0.331,0.3339,1607213.0],["1977-09-30",0.3346,0.3382,0.3346,0.3368,1433664.0],["1977-10-03",0.3368,0.3368,0.3325,0.3361,686650.0],["1977-10-04",0.3361,0.3382,0.3332,0.3332,3022013.0],["1977-10-05",0.3332,0.3368,0.3332,0.3354,1829808.0],["1977-10-06",0.3354,0.339,0.3339,0.3354,1135613.0],["1977-10-07",0.3354,0.3382,0.3346,0.3346,1346890.0],["1977-10-10",0.3346,0.3368,0.3339,0.3346,814925.0],["1977-10-11",0.3346,0.3375,0.3339,0.3339,1169568.0],["1977-10-12",0.3339,0.3339,0.3282,0.3303,2108995.0],["1977-10-13",0.3303,0.3332,0.321,0.3238,4395312.0],["1977-10-14",0.3231,0.3231,0.3181,0.3224,1414800.0],["1977-10-17",0.3224,0.3238,0.3181,0.3188,1233706.0],["1977-10-18",0.3188,0.3203,0.3051,0.3123,2195770.0],["1977-10-19",0.3102,0.3102,0.2951,0.3008,4606589.0],["1977-10-20",0.3008,0.3037,0.2972,0.2994,2754144.0],["1977-10-21",0.2994,0.2994,0.2951,0.2972,2203315.0],["1977-10-24",0.2972,0.2972,0.2936,0.2958,2233498.0],["1977-10-25",0.2958,0.3037,0.2943,0.3037,3429475.0],["1977-10-26",0.3037,0.3123,0.3023,0.3087,3965213.0],["1977-10-27",0.3109,0.3167,0.3109,0.3123,4361357.0],["1977-10-28",0.3131,0.3167,0.3131,0.3167,1490256.0],["1977-10-31",0.3167,0.3167,0.3109,0.3109,1143158.0],["1977-11-01",0.3109,0.3131,0.3037,0.3037,1527984.0],["1977-11-02",0.3037,0.3073,0.3015,0.3059,2033539.0],["1977-11-03",0.3059,0.3109,0.3015,0.3015,1995811.0],["1977-11-04",0.3015,0.3066,0.3008,0.3044,3550205.0],["1977-11-07",0.3044,0.3066,0.3037,0.3066,2742826.0],["1977-11-08",0.3066,0.3066,0.3023,0.3059,2014675.0],["1977-11-09",0.3059,0.308,0.3044,0.3073,1942992.0],["1977-11-10",0.3095,0.3145,0.3095,0.3123,3882211.0],["1977-11-11",0.3188,0.3246,0.3188,0.3238,2527776.0],["1977-11-14",0.3238,0.3274,0.3224,0.3246,1543075.0],["1977-11-15",0.3246,0.3267,0.3231,0.3267,3493613.0],["1977-11-16",0.3274,0.331,0.3274,0.3282,2542867.0],["1977-11-17",0.3282,0.331,0.3253,0.3267,2908829.0],["1977-11-18",0.3267,0.3267,0.3231,0.3246,1988266.0],["1977-11-21",0.3246,0.326,0.3224,0.3253,1139386.0],["1977-11-22",0.3289,0.3354,0.3289,0.331,4233082.0],["1977-11-23",0.331,0.3332,0.331,0.3325,3176698.0],["1977-11-25",0.3325,0.3397,0.3318,0.3375,1354435.0],["1977-11-28",0.3393,0.3393,0.3335,0.3342,724378.0],["1977-11-29",0.3327,0.3327,0.3197,0.3226,2052403.0],["1977-11-30",0.3226,0.3277,0.3197,0.3262,1656259.0],["1977-12-01",0.3262,0.3284,0.3233,0.3233,4406630.0],["1977-12-02",0.3233,0.3262,0.3182,0.3204,2614550.0],["1977-12-05",0.3204,0.3233,0.3153,0.3226,1882627.0],["1977-12-06",0.3211,0.3211,0.3153,0.3175,1558166.0],["1977-12-07",0.3175,0.3182,0.3146,0.3161,1433664.0],["1977-12-08",0.3168,0.3211,0.3168,0.3182,1810944.0],["1977-12-09",0.3182,0.3204,0.3168,0.3168,4021805.0],["1977-12-12",0.3168,0.3182,0.3153,0.3153,1954310.0],["1977-12-13",0.3153,0.3168,0.3132,0.3146,1494029.0],["1977-12-14",0.3146,0.319,0.3139,0.3175,1456301.0],["1977-12-15",0.3175,0.3204,0.3132,0.3161,1784534.0],["1977-12-16",0.3161,0.3175,0.3139,0.3146,2067494.0],["1977-12-19",0.3146,0.3161,0.3139,0.3153,1697760.0],["1977-12-20",0.3153,0.3153,0.3132,0.3146,2184451.0],["1977-12-21",0.3146,0.3168,0.311,0.3161,3331382.0],["1977-12-22",0.3168,0.3248,0.3168,0.3219,2490048.0],["1977-12-23",0.3219,0.3255,0.3197,0.3255,2350454.0],["1977-12-27",0.3255,0.3262,0.3219,0.3262,788515.0],["1977-12-28",0.3262,0.3277,0.324,0.3255,1207296.0],["1977-12-29",0.3255,0.3277,0.3219,0.3255,1014883.0],["1977-12-30",0.3255,0.3277,0.3219,0.3219,1120522.0],["1978-01-03",0.3197,0.3197,0.3103,0.311,1067702.0],["1978-01-04",0.311,0.3161,0.3081,0.3161,1580803.0],["1978-01-05",0.3161,0.319,0.311,0.311,3037104.0],["1978-01-06",0.311,0.3117,0.3045,0.3066,2358000.0],["1978-01-09",0.3059,0.3059,0.3001,0.3059,1905264.0],["1978-01-10",0.3059,0.3088,0.3052,0.3081,1678896.0],["1978-01-11",0.3081,0.3132,0.3081,0.3132,2818282.0],["1978-01-12",0.3132,0.3175,0.3132,0.3139,2029766.0],["1978-01-13",0.3153,0.3204,0.3153,0.3175,652694.0],["1978-01-16",0.3175,0.3204,0.3161,0.3161,1460074.0],["1978-01-17",0.3161,0.3204,0.3161,0.319,1320480.0],["1978-01-18",0.319,0.3219,0.319,0.3197,1644941.0],["1978-01-19",0.3197,0.3211,0.3175,0.319,1678896.0],["1978-01-20",0.319,0.3233,0.3175,0.3204,667786.0],["1978-01-23",0.3204,0.3233,0.319,0.3219,928109.0],["1978-01-24",0.3219,0.3226,0.319,0.3219,2893738.0],["1978-01-25",0.3219,0.3219,0.3197,0.3197,1237478.0],["1978-01-26",0.3197,0.324,0.3161,0.3161,1859990.0],["1978-01-27",0.3161,0.3204,0.3132,0.3146,1252570.0],["1978-01-30",0.3146,0.3197,0.3139,0.3197,1211069.0],["1978-01-31",0.3197,0.3211,0.3161,0.3182,1369526.0],["1978-02-01",0.3182,0.3219,0.3175,0.3219,1678896.0],["1978-02-02",0.3219,0.3248,0.3197,0.3226,1863763.0],["1978-02-03",0.3226,0.3248,0.3226,0.3233,939427.0],["1978-02-06",0.3233,0.3233,0.3211,0.3233,996019.0],["1978-02-07",0.3233,0.3255,0.3226,0.324,2025994.0],["1978-02-08",0.3248,0.3298,0.3248,0.3291,1048838.0],["1978-02-09",0.3284,0.3284,0.3255,0.3255,852653.0],["1978-02-10",0.3255,0.3262,0.3226,0.324,3354019.0],["1978-02-13",0.324,0.3248,0.3226,0.3248,1063930.0],["1978-02-14",0.3248,0.3255,0.3226,0.3226,1048838.0],["1978-02-15",0.3226,0.3233,0.3175,0.3175,2248589.0],["1978-02-16",0.3175,0.3182,0.3132,0.3146,4700909.0],["1978-02-17",0.3146,0.3168,0.3088,0.3103,1592122.0],["1978-02-21",0.3103,0.3103,0.3074,0.3103,1712851.0],["1978-02-22",0.3103,0.311,0.3074,0.3074,2108995.0],["1978-02-23",0.3066,0.3066,0.3045,0.3066,1501574.0],["1978-02-24",0.3088,0.3117,0.3088,0.3095,1071475.0],["1978-02-27",0.3095,0.3132,0.3088,0.3088,1033747.0],["1978-02-28",0.3066,0.3066,0.3023,0.3052,913018.0],["1978-03-01",0.3052,0.3081,0.3037,0.3059,1520438.0],["1978-03-02",0.3069,0.3069,0.3018,0.304,1859990.0],["1978-03-03",0.304,0.3047,0.3004,0.3026,1656259.0],["1978-03-06",0.3026,0.3026,0.2989,0.2996,1407254.0],["1978-03-07",0.2996,0.3033,0.2996,0.3011,822470.0],["1978-03-08",0.3011,0.3033,0.2996,0.3026,1282752.0],["1978-03-09",0.3033,0.3084,0.3033,0.3062,2203315.0],["1978-03-10",0.3069,0.3113,0.3069,0.3106,2486275.0],["1978-03-13",0.3106,0.3142,0.3077,0.3077,2142950.0],["1978-03-14",0.3077,0.3084,0.3055,0.3062,1950538.0],["1978-03-15",0.3062,0.3084,0.3011,0.3011,2607005.0],["1978-03-16",0.2996,0.2996,0.2974,0.2996,3320064.0],["1978-03-17",0.2996,0.3055,0.2982,0.3033,1750579.0],["1978-03-20",0.3069,0.3106,0.3069,0.3099,2629642.0],["1978-03-21",0.3084,0.3084,0.3011,0.3011,2142950.0],["1978-03-22",0.2996,0.2996,0.2952,0.2967,6096845.0],["1978-03-23",0.2952,0.2952,0.2872,0.2894,3067286.0],["1978-03-27",0.2836,0.2836,0.277,0.2814,4549997.0],["1978-03-28",0.2821,0.2865,0.2821,0.285,2659824.0],["1978-03-29",0.285,0.2872,0.2836,0.285,1644941.0],["1978-03-30",0.285,0.2865,0.2828,0.285,2195770.0],["1978-03-31",0.285,0.2857,0.2836,0.2843,1901491.0],["1978-04-03",0.2843,0.2843,0.2821,0.2828,1746806.0],["1978-04-04",0.2836,0.2865,0.2836,0.2857,2542867.0],["1978-04-05",0.2857,0.2894,0.2857,0.2887,1969402.0],["1978-04-06",0.2887,0.2909,0.2872,0.2887,1984493.0],["1978-04-07",0.2887,0.2938,0.2872,0.2909,2637187.0],["1978-04-10",0.2909,0.2967,0.2901,0.296,1520438.0],["1978-04-11",0.296,0.296,0.2923,0.2952,1912810.0],["1978-04-12",0.2952,0.2974,0.2923,0.2974,1377072.0],["1978-04-13",0.2974,0.3055,0.2974,0.3055,3067286.0],["1978-04-14",0.3084,0.315,0.3084,0.3121,5810112.0],["1978-04-17",0.3142,0.3186,0.3142,0.3142,4478314.0],["1978-04-18",0.3142,0.3142,0.3055,0.3077,2603232.0],["1978-04-19",0.3077,0.3128,0.3062,0.3113,2727734.0],["1978-04-20",0.3113,0.3172,0.3106,0.3121,4746182.0],["1978-04-21",0.3121,0.315,0.3121,0.3135,3821846.0],["1978-04-24",0.3135,0.3194,0.3135,0.3194,1988266.0],["1978-04-25",0.323,0.3289,0.323,0.3245,7466371.0],["1978-04-26",0.3245,0.3296,0.323,0.3245,5168736.0],["1978-04-27",0.3245,0.3259,0.3186,0.3237,4746182.0],["1978-04-28",0.3237,0.3267,0.3223,0.3267,3746390.0],["1978-05-01",0.3267,0.3332,0.3267,0.3303,5002733.0],["1978-05-02",0.3303,0.3406,0.3296,0.334,4165171.0],["1978-05-03",0.334,0.3406,0.3332,0.3354,3120106.0],["1978-05-04",0.3281,0.3281,0.3223,0.3267,5745974.0],["1978-05-05",0.3267,0.3296,0.3201,0.3216,3719981.0],["1978-05-08",0.3216,0.3216,0.3142,0.3172,1844899.0],["1978-05-09",0.3172,0.3201,0.3113,0.3128,3504931.0],["1978-05-10",0.3128,0.315,0.3113,0.3128,1780762.0],["1978-05-11",0.3128,0.3201,0.3113,0.3186,2965421.0],["1978-05-12",0.3201,0.3296,0.3201,0.3252,5945933.0],["1978-05-15",0.3252,0.3332,0.3252,0.3289,2693779.0],["1978-05-16",0.334,0.3398,0.334,0.3391,3603024.0],["1978-05-17",0.3391,0.3406,0.3369,0.3376,4093488.0],["1978-05-18",0.3376,0.3391,0.3347,0.3354,4365130.0],["1978-05-19",0.3354,0.3384,0.334,0.3347,2603232.0],["1978-05-22",0.3362,0.3479,0.3362,0.3464,4176490.0],["1978-05-23",0.3464,0.3523,0.3435,0.3442,2988058.0],["1978-05-24",0.3427,0.3427,0.3376,0.3413,2901283.0],["1978-05-25",0.3413,0.3435,0.3391,0.3413,2425910.0],["1978-05-26",0.3438,0.3438,0.3386,0.3401,1754352.0],["1978-05-30",0.3401,0.3431,0.3379,0.3416,1384618.0],["1978-05-31",0.3423,0.346,0.3423,0.3431,1592122.0],["1978-06-01",0.3431,0.3453,0.3416,0.3416,1497802.0],["1978-06-02",0.3416,0.3504,0.3416,0.3497,1090339.0],["1978-06-05",0.3512,0.3696,0.3512,0.3659,2652278.0],["1978-06-06",0.3659,0.371,0.3622,0.3666,3870893.0],["1978-06-07",0.3637,0.3637,0.3578,0.3622,6587309.0],["1978-06-08",0.3622,0.3637,0.357,0.357,2554186.0],["1978-06-09",0.3563,0.3563,0.3475,0.3489,3071059.0],["1978-06-12",0.3489,0.3526,0.3453,0.3453,2078813.0],["1978-06-13",0.3453,0.3489,0.3416,0.3489,2697552.0],["1978-06-14",0.3512,0.3563,0.3512,0.3526,3848256.0],["1978-06-15",0.3526,0.3548,0.3401,0.3423,1452528.0],["1978-06-16",0.3423,0.3467,0.3423,0.3438,1399709.0],["1978-06-19",0.3438,0.346,0.3416,0.346,1411027.0],["1978-06-20",0.3445,0.3445,0.3372,0.3372,3055968.0],["1978-06-21",0.3372,0.3372,0.3335,0.3364,1792080.0],["1978-06-22",0.3364,0.3372,0.3342,0.3342,1331798.0],["1978-06-23",0.3342,0.3364,0.3298,0.3298,1297843.0],["1978-06-26",0.3298,0.3305,0.321,0.3224,1769443.0],["1978-06-27",0.3224,0.3291,0.321,0.3254,2078813.0],["1978-06-28",0.3254,0.3298,0.3247,0.3291,1626077.0],["1978-06-29",0.3291,0.332,0.3269,0.3283,1116749.0],["1978-06-30",0.3283,0.3291,0.3247,0.3269,1509120.0],["1978-07-03",0.3261,0.3261,0.3232,0.3254,267869.0],["1978-07-05",0.3247,0.3247,0.3224,0.3232,2191997.0],["1978-07-06",0.3232,0.3269,0.3217,0.3269,1467619.0],["1978-07-07",0.3269,0.3313,0.3254,0.3291,1463846.0],["1978-07-10",0.3291,0.3342,0.3261,0.3313,1082794.0],["1978-07-11",0.3342,0.3431,0.3342,0.3401,3565296.0],["1978-07-12",0.3423,0.3467,0.3423,0.3431,1924128.0],["1978-07-13",0.3431,0.3445,0.3386,0.3401,1411027.0],["1978-07-14",0.3401,0.3489,0.3394,0.3482,1584576.0],["1978-07-17",0.3526,0.3607,0.3526,0.3563,3338928.0],["1978-07-18",0.3563,0.3578,0.3504,0.3534,1826035.0],["1978-07-19",0.3534,0.3578,0.3519,0.3578,1494029.0],["1978-07-20",0.3578,0.36,0.3512,0.3512,2248589.0],["1978-07-21",0.3512,0.3534,0.3489,0.3534,2029766.0],["1978-07-24",0.3534,0.3534,0.3475,0.3519,1795853.0],["1978-07-25",0.3489,0.3489,0.3394,0.3431,3452112.0],["1978-07-26",0.3431,0.3475,0.3394,0.346,2165587.0],["1978-07-27",0.346,0.3467,0.3416,0.3445,1829808.0],["1978-07-28",0.3445,0.3489,0.3445,0.3489,1595894.0],["1978-07-31",0.3504,0.3563,0.3504,0.3556,969610.0],["1978-08-01",0.3556,0.3607,0.3519,0.3585,2905056.0],["1978-08-02",0.3585,0.3673,0.3563,0.3666,3063514.0],["1978-08-03",0.3725,0.3784,0.3725,0.3769,7168320.0],["1978-08-04",0.3762,0.3762,0.3696,0.3718,2361773.0],["1978-08-07",0.3718,0.3732,0.3651,0.3651,1116749.0],["1978-08-08",0.3651,0.3696,0.3651,0.3673,1124294.0],["1978-08-09",0.3673,0.3754,0.3651,0.3673,1558166.0],["1978-08-10",0.3673,0.3688,0.3593,0.3607,1361981.0],["1978-08-11",0.3607,0.3622,0.3578,0.3593,1169568.0],["1978-08-14",0.3593,0.3607,0.3548,0.3578,1399709.0],["1978-08-15",0.3578,0.3615,0.3556,0.357,1256342.0],["1978-08-16",0.357,0.3607,0.3541,0.3548,1305389.0],["1978-08-17",0.3548,0.3585,0.3534,0.3534,1976947.0],["1978-08-18",0.3534,0.3556,0.3504,0.3504,2742826.0],["1978-08-21",0.3504,0.3519,0.3467,0.3467,1494029.0],["1978-08-22",0.3467,0.3607,0.3467,0.36,1935446.0],["1978-08-23",0.3593,0.3593,0.3563,0.3593,4036896.0],["1978-08-24",0.3593,0.36,0.3548,0.3585,1339344.0],["1978-08-25",0.3578,0.3578,0.3541,0.3563,1418573.0],["1978-08-28",0.3544,0.3544,0.3499,0.3514,1569485.0],["1978-08-29",0.3522,0.3559,0.3522,0.3529,2354227.0],["1978-08-30",0.3529,0.3551,0.3499,0.3536,1565712.0],["1978-08-31",0.3536,0.3603,0.3514,0.3603,2927693.0],["1978-09-01",0.3603,0.3648,0.3588,0.3633,2727734.0],["1978-09-05",0.3648,0.3692,0.3648,0.3692,1954310.0],["1978-09-06",0.3707,0.3766,0.3707,0.3751,4334947.0],["1978-09-07",0.3751,0.3818,0.3744,0.3818,7783286.0],["1978-09-08",0.3826,0.3877,0.3826,0.387,2686234.0],["1978-09-11",0.3892,0.3937,0.3892,0.39,3482294.0],["1978-09-12",0.3885,0.3885,0.3833,0.3855,1931674.0],["1978-09-13",0.3855,0.3885,0.3737,0.3744,1629850.0],["1978-09-14",0.3722,0.3722,0.3662,0.3662,2018448.0],["1978-09-15",0.3662,0.3685,0.3625,0.3655,2418365.0],["1978-09-18",0.3655,0.3699,0.3625,0.3662,2505139.0],["1978-09-19",0.3662,0.3729,0.3662,0.3692,1512893.0],["1978-09-20",0.3692,0.3707,0.3625,0.3648,1626077.0],["1978-09-21",0.3648,0.3655,0.3573,0.3603,3644525.0],["1978-09-22",0.3603,0.3648,0.3573,0.3596,2410819.0],["1978-09-25",0.3588,0.3588,0.3522,0.3559,1245024.0],["1978-09-26",0.3559,0.3559,0.3529,0.3544,1629850.0],["1978-09-27",0.3544,0.3573,0.347,0.3484,1867536.0],["1978-09-28",0.3484,0.3529,0.347,0.3529,1312934.0],["1978-09-29",0.3529,0.3559,0.3529,0.3559,2059949.0],["1978-10-02",0.3559,0.3648,0.3544,0.3573,3176698.0],["1978-10-03",0.3573,0.3573,0.3536,0.3536,1569485.0],["1978-10-04",0.3536,0.3551,0.3477,0.3529,1505347.0],["1978-10-05",0.3529,0.3529,0.347,0.347,1844899.0],["1978-10-06",0.347,0.3514,0.3455,0.3455,1124294.0],["1978-10-09",0.3477,0.3573,0.3477,0.3559,1516666.0],["1978-10-10",0.3559,0.3573,0.3522,0.3544,1712851.0],["1978-10-11",0.3544,0.3596,0.3536,0.3588,2263680.0],["1978-10-12",0.3581,0.3581,0.3529,0.3529,2305181.0],["1978-10-13",0.3529,0.3559,0.3529,0.3529,1471392.0],["1978-10-16",0.3529,0.3529,0.3462,0.3462,1452528.0],["1978-10-17",0.344,0.344,0.3351,0.3396,2444774.0],["1978-10-18",0.3396,0.3433,0.3381,0.3381,1003565.0],["1978-10-19",0.3388,0.3425,0.3388,0.3388,1343117.0],["1978-10-20",0.3388,0.3418,0.3351,0.3351,1603440.0],["1978-10-23",0.3351,0.3418,0.3351,0.341,1799626.0],["1978-10-24",0.341,0.3425,0.3381,0.3388,1090339.0],["1978-10-25",0.3388,0.3396,0.3307,0.3351,1580803.0],["1978-10-26",0.3336,0.3336,0.3269,0.3307,2025994.0],["1978-10-27",0.3307,0.3321,0.3262,0.3262,1494029.0],["1978-10-30",0.3262,0.3455,0.3188,0.3455,1920355.0],["1978-10-31",0.3418,0.3418,0.3292,0.3336,1826035.0],["1978-11-01",0.344,0.3648,0.344,0.3648,4119898.0],["1978-11-02",0.3603,0.3603,0.3499,0.3514,3357792.0],["1978-11-03",0.3514,0.3559,0.347,0.3544,1826035.0],["1978-11-06",0.3544,0.3603,0.3529,0.3529,2256134.0],["1978-11-07",0.3499,0.3499,0.3462,0.3462,1263888.0],["1978-11-08",0.3462,0.3477,0.341,0.347,1109203.0],["1978-11-09",0.347,0.3492,0.3433,0.3433,1603440.0],["1978-11-10",0.3433,0.347,0.3425,0.344,946973.0],["1978-11-13",0.344,0.347,0.3403,0.344,1233706.0],["1978-11-14",0.3433,0.3433,0.3366,0.3425,1090339.0],["1978-11-15",0.3425,0.3455,0.3381,0.3381,2041085.0],["1978-11-16",0.3381,0.3477,0.3381,0.347,1358208.0],["1978-11-17",0.3492,0.3544,0.3492,0.3522,3395520.0],["1978-11-20",0.3522,0.3559,0.3522,0.3544,2037312.0],["1978-11-21",0.3529,0.3529,0.3492,0.3514,1029974.0],["1978-11-22",0.3514,0.3529,0.3477,0.3477,1546848.0],["1978-11-24",0.3477,0.3499,0.347,0.3499,445190.0],["1978-11-27",0.3499,0.3529,0.3477,0.3499,845107.0],["1978-11-28",0.3499,0.3573,0.3499,0.3529,4274582.0],["1978-11-29",0.3514,0.3514,0.3447,0.3447,1697760.0],["1978-11-30",0.3462,0.3544,0.3462,0.3544,2237270.0],["1978-12-01",0.3573,0.3648,0.3573,0.3648,3780346.0],["1978-12-04",0.3676,0.3766,0.3661,0.3721,6406214.0],["1978-12-05",0.3721,0.3915,0.3721,0.3915,3912394.0],["1978-12-06",0.3915,0.3915,0.3833,0.3833,2671142.0],["1978-12-07",0.3833,0.3908,0.381,0.3863,4625453.0],["1978-12-08",0.3863,0.3967,0.3848,0.3945,3953894.0],["1978-12-11",0.3945,0.3967,0.39,0.393,1875082.0],["1978-12-12",0.393,0.396,0.3893,0.39,2437229.0],["1978-12-13",0.39,0.39,0.3796,0.381,4029350.0],["1978-12-14",0.3818,0.3863,0.3818,0.3855,1920355.0],["1978-12-15",0.3855,0.3855,0.381,0.381,1863763.0],["1978-12-18",0.3751,0.3751,0.3668,0.3736,2927693.0],["1978-12-19",0.3736,0.3825,0.3721,0.3796,2188224.0],["1978-12-20",0.3803,0.4005,0.3803,0.4005,3780346.0],["1978-12-21",0.4005,0.4094,0.3997,0.4012,4451904.0],["1978-12-22",0.4012,0.4079,0.4005,0.4079,2407046.0],["1978-12-26",0.4079,0.4139,0.405,0.4132,1822262.0],["1978-12-27",0.4087,0.4087,0.4005,0.4064,3459658.0],["1978-12-28",0.4064,0.4079,0.4027,0.405,3248381.0],["1978-12-29",0.405,0.4079,0.4035,0.4042,1312934.0],["1979-01-02",0.4042,0.4057,0.3967,0.4057,2327818.0],["1979-01-03",0.4057,0.4094,0.405,0.4072,2701325.0],["1979-01-04",0.4072,0.4139,0.405,0.4064,3655843.0],["1979-01-05",0.4064,0.4094,0.4035,0.4087,3542659.0],["1979-01-08",0.4087,0.4087,0.4042,0.4064,2988058.0],["1979-01-09",0.4064,0.4087,0.4057,0.4064,4391539.0],["1979-01-10",0.4064,0.4079,0.405,0.4064,2097677.0],["1979-01-11",0.4079,0.4184,0.4079,0.4184,14242320.0],["1979-01-12",0.4236,0.4274,0.4236,0.4236,9175450.0],["1979-01-15",0.4236,0.4281,0.4236,0.4281,6500534.0],["1979-01-16",0.4274,0.4274,0.4199,0.4199,6093072.0],["1979-01-17",0.4199,0.4199,0.4139,0.4199,3157834.0],["1979-01-18",0.4199,0.4206,0.4162,0.4199,1377072.0],["1979-01-19",0.4199,0.4221,0.4154,0.4169,3535114.0],["1979-01-22",0.4162,0.4162,0.4124,0.4139,2524003.0],["1979-01-23",0.4139,0.4199,0.4109,0.4124,2505139.0],["1979-01-24",0.4124,0.4124,0.4005,0.402,3836938.0],["1979-01-25",0.402,0.4117,0.402,0.4117,3599251.0],["1979-01-26",0.4117,0.4147,0.4064,0.4124,3010694.0],["1979-01-29",0.4124,0.4147,0.4094,0.4109,1516666.0],["1979-01-30",0.4109,0.4184,0.4072,0.4094,3433248.0],["1979-01-31",0.4094,0.4109,0.4042,0.4064,3135197.0],["1979-02-01",0.4064,0.4079,0.402,0.4057,5051779.0],["1979-02-02",0.4057,0.4064,0.4012,0.402,1527984.0],["1979-02-05",0.402,0.402,0.3967,0.3975,1309162.0],["1979-02-06",0.3975,0.402,0.396,0.3975,1550621.0],["1979-02-07",0.3975,0.4005,0.3945,0.3982,2784326.0],["1979-02-08",0.399,0.4057,0.399,0.4027,2622096.0],["1979-02-09",0.4027,0.405,0.399,0.3997,1271434.0],["1979-02-12",0.3997,0.3997,0.3967,0.3997,2456093.0],["1979-02-13",0.4012,0.4057,0.4012,0.405,1788307.0],["1979-02-14",0.405,0.4087,0.4035,0.4057,1346890.0],["1979-02-15",0.4035,0.4035,0.3997,0.4027,1712851.0],["1979-02-16",0.402,0.402,0.3945,0.3945,1501574.0],["1979-02-20",0.3945,0.3975,0.3855,0.3975,3761482.0],["1979-02-21",0.3975,0.4005,0.3952,0.3952,1909037.0],["1979-02-22",0.3952,0.3952,0.39,0.39,2229725.0],["1979-02-23",0.39,0.396,0.39,0.3923,1999584.0],["1979-02-26",0.3923,0.3945,0.39,0.3908,1275206.0],["1979-02-27",0.3893,0.3893,0.387,0.387,1856218.0],["1979-02-28",0.387,0.39,0.3855,0.39,1365754.0],["1979-03-01",0.3921,0.3921,0.3884,0.3899,1026202.0],["1979-03-02",0.3899,0.3936,0.3891,0.3891,1844899.0],["1979-03-05",0.3891,0.3944,0.3891,0.3944,1067702.0],["1979-03-06",0.3944,0.3974,0.3929,0.3944,1678896.0],["1979-03-07",0.3944,0.4019,0.3944,0.3996,1486483.0],["1979-03-08",0.3996,0.4049,0.3981,0.4012,1897718.0],["1979-03-09",0.4027,0.4094,0.4027,0.4034,996019.0],["1979-03-12",0.4034,0.4057,0.3944,0.4004,1433664.0],["1979-03-13",0.4004,0.4019,0.3951,0.4004,1618531.0],["1979-03-14",0.4004,0.4027,0.3959,0.3959,962064.0],["1979-03-15",0.3959,0.3989,0.3951,0.3959,1267661.0],["1979-03-16",0.3959,0.4004,0.3936,0.3989,1482710.0],["1979-03-19",0.3989,0.4049,0.3989,0.4019,1995811.0],["1979-03-20",0.4012,0.4012,0.3989,0.4012,860198.0],["1979-03-21",0.4012,0.4042,0.4004,0.4042,2946557.0],["1979-03-22",0.4042,0.4109,0.4019,0.4109,4240627.0],["1979-03-23",0.4109,0.4109,0.4072,0.4094,2803190.0],["1979-03-26",0.4087,0.4087,0.4004,0.4004,826243.0],["1979-03-27",0.4012,0.4087,0.4012,0.4087,1509120.0],["1979-03-28",0.4079,0.4079,0.4019,0.4034,2588141.0],["1979-03-29",0.4034,0.4042,0.3944,0.3959,739469.0],["1979-03-30",0.3959,0.3989,0.3944,0.3974,1007338.0],["1979-04-02",0.3974,0.3974,0.3899,0.3936,928109.0],["1979-04-03",0.3951,0.4042,0.3951,0.3996,1169568.0],["1979-04-04",0.4034,0.4087,0.4034,0.4049,2418365.0],["1979-04-05",0.4049,0.4049,0.4019,0.4019,1803398.0],["1979-04-06",0.4019,0.4057,0.4019,0.4034,2071267.0],["1979-04-09",0.4034,0.4034,0.3974,0.4027,1456301.0],["1979-04-10",0.4027,0.4057,0.4019,0.4057,2365546.0],["1979-04-11",0.4057,0.4057,0.3989,0.3989,1810944.0],["1979-04-12",0.3989,0.4004,0.3944,0.3944,1497802.0],["1979-04-16",0.3929,0.3929,0.3891,0.3921,1618531.0],["1979-04-17",0.3921,0.3951,0.3921,0.3944,1739261.0],["1979-04-18",0.3944,0.3989,0.3936,0.3989,3603024.0],["1979-04-19",0.3989,0.4004,0.3959,0.4004,1633622.0],["1979-04-20",0.3989,0.3989,0.3936,0.3974,1814717.0],["1979-04-23",0.3944,0.3944,0.3891,0.3929,8734032.0],["1979-04-24",0.3929,0.3974,0.3929,0.3966,5474333.0],["1979-04-25",0.3966,0.3996,0.3944,0.3996,1709078.0],["1979-04-26",0.3996,0.4034,0.3944,0.4034,1852445.0],["1979-04-27",0.4042,0.4109,0.4042,0.4087,2542867.0],["1979-04-30",0.4087,0.4147,0.4079,0.4124,3769027.0],["1979-05-01",0.4124,0.4139,0.4109,0.4124,4119898.0],["1979-05-02",0.4117,0.4117,0.4079,0.4087,2897510.0],["1979-05-03",0.4087,0.4102,0.4064,0.4072,2067494.0],["1979-05-04",0.4072,0.4087,0.4019,0.4019,1237478.0],["1979-05-07",0.3996,0.3996,0.3936,0.3936,2199542.0],["1979-05-08",0.3936,0.4011,0.3914,0.3989,2761690.0],["1979-05-09",0.3989,0.3989,0.3929,0.3944,2112768.0],["1979-05-10",0.3914,0.3914,0.3853,0.3853,3263472.0],["1979-05-11",0.3853,0.3944,0.3838,0.3929,1324253.0],["1979-05-14",0.3929,0.3936,0.3899,0.3914,1014883.0],["1979-05-15",0.3914,0.3959,0.3891,0.3899,4448131.0],["1979-05-16",0.3891,0.3891,0.3793,0.3816,4368902.0],["1979-05-17",0.3823,0.3929,0.3823,0.3906,2467411.0],["1979-05-18",0.3906,0.3929,0.3853,0.3876,1029974.0],["1979-05-21",0.3884,0.3921,0.3884,0.3884,1505347.0],["1979-05-22",0.3884,0.3914,0.3876,0.3884,1682669.0],["1979-05-23",0.3884,0.3914,0.3861,0.3869,2301408.0],["1979-05-24",0.3869,0.3869,0.3808,0.3823,7760650.0],["1979-05-25",0.3852,0.3882,0.3822,0.3867,2324045.0],["1979-05-29",0.3867,0.3875,0.3837,0.3852,1788307.0],["1979-05-30",0.3837,0.3837,0.3799,0.3799,3429475.0],["1979-05-31",0.3799,0.3829,0.3791,0.3807,2056176.0],["1979-06-01",0.3807,0.3837,0.3807,0.3807,1139386.0],["1979-06-04",0.3807,0.3829,0.3807,0.3829,773424.0],["1979-06-05",0.3829,0.3898,0.3829,0.3867,1792080.0],["1979-06-06",0.3867,0.3966,0.386,0.3958,1897718.0],["1979-06-07",0.3958,0.4004,0.3943,0.3989,1709078.0],["1979-06-08",0.3973,0.3973,0.3928,0.3951,2090131.0],["1979-06-11",0.3951,0.3996,0.3928,0.3996,826243.0],["1979-06-12",0.3996,0.4057,0.3989,0.4034,1660032.0],["1979-06-13",0.4034,0.4064,0.4027,0.4027,950746.0],["1979-06-14",0.4011,0.4011,0.3958,0.3989,1275206.0],["1979-06-15",0.3989,0.4027,0.3981,0.3996,1833581.0],["1979-06-18",0.3996,0.3996,0.3943,0.3958,2444774.0],["1979-06-19",0.3958,0.3996,0.3951,0.3973,1992038.0],["1979-06-20",0.3973,0.3973,0.3928,0.3928,2048630.0],["1979-06-21",0.3928,0.3973,0.3928,0.3943,3369110.0],["1979-06-22",0.3943,0.3973,0.3943,0.3951,939427.0],["1979-06-25",0.3951,0.3981,0.3943,0.3973,1384618.0],["1979-06-26",0.3973,0.3996,0.3928,0.3928,2957875.0],["1979-06-27",0.3928,0.3981,0.392,0.3981,1592122.0],["1979-06-28",0.3981,0.4004,0.3943,0.3981,2429683.0],["1979-06-29",0.4019,0.4095,0.4019,0.4095,3908621.0],["1979-07-02",0.4049,0.4049,0.3973,0.3973,1320480.0],["1979-07-03",0.3973,0.4072,0.3973,0.4064,2022221.0],["1979-07-05",0.4064,0.408,0.4042,0.4042,1278979.0],["1979-07-06",0.4049,0.4125,0.4049,0.411,2331590.0],["1979-07-09",0.414,0.4201,0.414,0.4163,3282336.0],["1979-07-10",0.4163,0.4186,0.4148,0.4171,3437021.0],["1979-07-11",0.4171,0.4171,0.411,0.4163,1369526.0],["1979-07-12",0.4148,0.4148,0.4049,0.4095,2090131.0],["1979-07-13",0.4095,0.411,0.4049,0.4095,1252570.0],["1979-07-16",0.4095,0.4118,0.4072,0.4118,1309162.0],["1979-07-17",0.411,0.411,0.4004,0.4027,2256134.0],["1979-07-18",0.4027,0.4064,0.3943,0.4049,2603232.0],["1979-07-19",0.4049,0.408,0.3973,0.4011,5263056.0],["1979-07-20",0.4011,0.4057,0.4011,0.4034,1218614.0],["1979-07-23",0.4034,0.4034,0.3973,0.3996,1361981.0],["1979-07-24",0.3996,0.4011,0.3981,0.3996,1260115.0],["1979-07-25",0.3996,0.4049,0.3989,0.4049,1701533.0],["1979-07-26",0.4049,0.4095,0.4034,0.4087,2256134.0],["1979-07-27",0.4042,0.4042,0.3989,0.4019,1671350.0],["1979-07-30",0.4019,0.4049,0.4004,0.4019,1531757.0],["1979-07-31",0.4019,0.4042,0.4004,0.4019,1592122.0],["1979-08-01",0.4019,0.4049,0.3989,0.4042,2108995.0],["1979-08-02",0.4042,0.408,0.4004,0.4027,2135405.0],["1979-08-03",0.4027,0.4042,0.3973,0.3973,1750579.0],["1979-08-06",0.3973,0.4004,0.3966,0.4004,2086358.0],["1979-08-07",0.4004,0.4064,0.4004,0.4049,5708246.0],["1979-08-08",0.4049,0.4095,0.4049,0.4095,2908829.0],["1979-08-09",0.4095,0.411,0.4072,0.4095,2950330.0],["1979-08-10",0.4095,0.4118,0.4064,0.4087,3459658.0],["1979-08-13",0.4102,0.4178,0.4102,0.4178,5183827.0],["1979-08-14",0.4178,0.4201,0.4171,0.4193,2293862.0],["1979-08-15",0.4193,0.4277,0.4186,0.4277,3282336.0],["1979-08-16",0.4292,0.4337,0.4292,0.4307,7941744.0],["1979-08-17",0.4307,0.433,0.4277,0.4315,2225952.0],["1979-08-20",0.4315,0.4337,0.4292,0.4315,3437021.0],["1979-08-21",0.4315,0.4322,0.4277,0.4322,1105430.0],["1979-08-22",0.4322,0.4322,0.4277,0.43,1592122.0],["1979-08-23",0.4292,0.4292,0.4246,0.4246,1678896.0],["1979-08-24",0.4239,0.4239,0.4201,0.4216,1384618.0],["1979-08-27",0.4216,0.4284,0.4186,0.4231,2501366.0],["1979-08-28",0.4231,0.4262,0.4231,0.4246,1652486.0],["1979-08-29",0.4246,0.4277,0.4239,0.4262,1561939.0],["1979-08-30",0.4262,0.4262,0.4239,0.4262,2063722.0],["1979-08-31",0.4291,0.4291,0.4245,0.4245,980928.0],["1979-09-04",0.4245,0.4268,0.4184,0.4199,3550205.0],["1979-09-05",0.4168,0.4168,0.4123,0.4138,2142950.0],["1979-09-06",0.4138,0.4153,0.4077,0.4077,4319856.0],["1979-09-07",0.4077,0.4146,0.4031,0.4123,1097885.0],["1979-09-10",0.4123,0.4153,0.4107,0.413,2018448.0],["1979-09-11",0.4115,0.4115,0.4001,0.4062,3584160.0],["1979-09-12",0.4062,0.4069,0.4023,0.4039,2210861.0],["1979-09-13",0.4039,0.4069,0.4031,0.4046,1471392.0],["1979-09-14",0.4046,0.4092,0.4039,0.4062,1973174.0],["1979-09-17",0.4062,0.41,0.4062,0.4092,1116749.0],["1979-09-18",0.4077,0.4077,0.4016,0.4046,2127859.0],["1979-09-19",0.4046,0.4085,0.4039,0.4062,1769443.0],["1979-09-20",0.4062,0.4085,0.4054,0.4077,1501574.0],["1979-09-21",0.4107,0.4153,0.4107,0.413,3301200.0],["1979-09-24",0.413,0.4153,0.4123,0.413,1505347.0],["1979-09-25",0.413,0.4168,0.4107,0.4153,2165587.0],["1979-09-26",0.4168,0.426,0.4168,0.4214,2769235.0],["1979-09-27",0.4214,0.4245,0.4199,0.4214,1260115.0],["1979-09-28",0.4214,0.4237,0.4184,0.4199,1720397.0],["1979-10-01",0.4199,0.4199,0.4153,0.4161,962064.0],["1979-10-02",0.4161,0.4352,0.4123,0.4329,7157002.0],["1979-10-03",0.4321,0.4321,0.4245,0.4291,4342493.0],["1979-10-04",0.4291,0.4329,0.4275,0.4306,2640960.0],["1979-10-05",0.4306,0.4336,0.4306,0.4306,4142534.0],["1979-10-08",0.4306,0.4359,0.426,0.426,2735280.0],["1979-10-09",0.4184,0.4184,0.4123,0.4138,3784118.0],["1979-10-10",0.4092,0.4092,0.3939,0.4031,8439754.0],["1979-10-11",0.4031,0.4077,0.3955,0.4001,3618115.0],["1979-10-12",0.4001,0.4046,0.4001,0.4001,2591914.0],["1979-10-15",0.4001,0.4046,0.3939,0.3978,3995395.0],["1979-10-16",0.3993,0.4046,0.3993,0.4016,2199542.0],["1979-10-17",0.4031,0.4085,0.4031,0.4031,1810944.0],["1979-10-18",0.4031,0.4069,0.4031,0.4039,1429891.0],["1979-10-19",0.4023,0.4023,0.3947,0.3947,3889757.0],["1979-10-22",0.3947,0.3985,0.3894,0.3978,3753936.0],["1979-10-23",0.3978,0.3993,0.3924,0.3947,2078813.0],["1979-10-24",0.3947,0.3993,0.3924,0.3955,1905264.0],["1979-10-25",0.3955,0.4031,0.3939,0.3962,1814717.0],["1979-10-26",0.3978,0.4016,0.3978,0.4016,1509120.0],["1979-10-29",0.4016,0.4046,0.4001,0.4001,2063722.0],["1979-10-30",0.4001,0.4085,0.3978,0.4085,1256342.0],["1979-10-31",0.4085,0.41,0.4039,0.4039,1260115.0],["1979-11-01",0.4039,0.4077,0.4031,0.4062,1482710.0],["1979-11-02",0.4062,0.4092,0.4046,0.4062,946973.0],["1979-11-05",0.4046,0.4046,0.3993,0.4031,788515.0],["1979-11-06",0.4016,0.4016,0.3985,0.4001,1018656.0],["1979-11-07",0.4001,0.4008,0.3955,0.3978,2754144.0],["1979-11-08",0.3978,0.4062,0.3955,0.3962,4112352.0],["1979-11-09",0.3985,0.4062,0.3985,0.4039,1041293.0],["1979-11-12",0.4039,0.4184,0.4039,0.4184,1184659.0],["1979-11-13",0.4168,0.4168,0.4123,0.4146,1177114.0],["1979-11-14",0.4146,0.4207,0.4069,0.4207,2557958.0],["1979-11-15",0.4207,0.4275,0.4207,0.4245,4625453.0],["1979-11-16",0.4245,0.4298,0.4199,0.4199,1614758.0],["1979-11-19",0.4199,0.4275,0.4168,0.4184,1852445.0],["1979-11-20",0.4184,0.4237,0.4168,0.4222,1146931.0],["1979-11-21",0.4222,0.426,0.4107,0.4245,2701325.0],["1979-11-23",0.426,0.4336,0.426,0.4321,2806963.0],["1979-11-26",0.4352,0.4504,0.4352,0.4466,3927485.0],["1979-11-27",0.4466,0.4512,0.4443,0.4459,2033539.0],["1979-11-28",0.4459,0.4512,0.4405,0.4512,1516666.0],["1979-11-29",0.4512,0.452,0.4459,0.4482,1063930.0],["1979-11-30",0.4466,0.4466,0.442,0.442,1901491.0],["1979-12-03",0.4425,0.4425,0.4387,0.4402,1524211.0],["1979-12-04",0.4402,0.4471,0.4394,0.4456,2041085.0],["1979-12-05",0.4456,0.4487,0.4425,0.444,1622304.0],["1979-12-06",0.4448,0.4525,0.4448,0.4525,2252362.0],["1979-12-07",0.4525,0.4571,0.4525,0.4533,3293654.0],["1979-12-10",0.4525,0.4525,0.4433,0.451,2154269.0],["1979-12-11",0.451,0.451,0.4448,0.4464,2448547.0],["1979-12-12",0.4448,0.4448,0.4417,0.4425,2222179.0],["1979-12-13",0.4425,0.4448,0.4402,0.4417,1478938.0],["1979-12-14",0.4433,0.4525,0.4433,0.4525,3655843.0],["1979-12-17",0.4525,0.4556,0.4479,0.451,2920147.0],["1979-12-18",0.451,0.4525,0.4448,0.4448,3022013.0],["1979-12-19",0.4448,0.4448,0.4402,0.4433,3116333.0],["1979-12-20",0.444,0.4494,0.444,0.4487,2139178.0],["1979-12-21",0.451,0.4525,0.451,0.4525,1222387.0],["1979-12-24",0.4517,0.4517,0.4479,0.4487,596102.0],["1979-12-26",0.4487,0.4494,0.4464,0.4464,762106.0],["1979-12-27",0.4464,0.4517,0.4464,0.4517,830016.0],["1979-12-28",0.451,0.451,0.4479,0.4502,837562.0],["1979-12-31",0.4502,0.4517,0.4448,0.4448,758333.0],["1980-01-02",0.4448,0.4471,0.4348,0.4356,4206672.0],["1980-01-03",0.4356,0.4417,0.4279,0.4417,2176906.0],["1980-01-04",0.4433,0.451,0.4433,0.4448,2018448.0],["1980-01-07",0.4448,0.4548,0.4448,0.4487,1905264.0],["1980-01-08",0.4487,0.4633,0.4471,0.4617,3263472.0],["1980-01-09",0.4617,0.4641,0.4571,0.4587,3248381.0],["1980-01-10",0.4587,0.4648,0.4587,0.4633,2995603.0],["1980-01-11",0.4633,0.4656,0.4479,0.4494,2788099.0],["1980-01-14",0.4525,0.4587,0.4525,0.4525,1486483.0],["1980-01-15",0.4525,0.4533,0.4479,0.4479,1531757.0],["1980-01-16",0.4479,0.4525,0.4456,0.4471,1927901.0],["1980-01-17",0.4471,0.4494,0.4371,0.4371,2056176.0],["1980-01-18",0.4356,0.4356,0.4294,0.434,5708246.0],["1980-01-21",0.434,0.4363,0.4325,0.4348,2173133.0],["1980-01-22",0.4348,0.4356,0.4271,0.431,8945309.0],["1980-01-23",0.431,0.4356,0.4287,0.4325,3369110.0],["1980-01-24",0.4325,0.4379,0.4279,0.4325,3271018.0],["1980-01-25",0.4325,0.4333,0.4294,0.431,1444982.0],["1980-01-28",0.4302,0.4302,0.4202,0.4287,2350454.0],["1980-01-29",0.4279,0.4279,0.4202,0.424,2701325.0],["1980-01-30",0.424,0.4294,0.4217,0.4294,1795853.0],["1980-01-31",0.4294,0.434,0.4217,0.4217,2373091.0],["1980-02-01",0.4194,0.4194,0.4102,0.4163,3648298.0],["1980-02-04",0.4171,0.4202,0.4171,0.4202,2840918.0],["1980-02-05",0.4202,0.4248,0.4202,0.421,3406838.0],["1980-02-06",0.421,0.4263,0.4156,0.4202,4508496.0],["1980-02-07",0.4202,0.421,0.4086,0.4086,4278355.0],["1980-02-08",0.4086,0.4171,0.4033,0.4063,5549789.0],["1980-02-11",0.4063,0.414,0.4063,0.414,3203107.0],["1980-02-12",0.414,0.4248,0.4125,0.4248,2191997.0],["1980-02-13",0.4248,0.4256,0.4133,0.4133,2988058.0],["1980-02-14",0.4133,0.4186,0.4094,0.4125,2063722.0],["1980-02-15",0.411,0.411,0.4033,0.4048,2754144.0],["1980-02-19",0.4048,0.4048,0.3986,0.3986,2414592.0],["1980-02-20",0.3986,0.414,0.3986,0.414,3101242.0],["1980-02-21",0.414,0.4179,0.3971,0.4002,3418157.0],["1980-02-22",0.4002,0.4056,0.3986,0.4017,5368694.0],["1980-02-25",0.4002,0.4002,0.3956,0.4002,2663597.0],["1980-02-26",0.3986,0.3986,0.3909,0.3948,3414384.0],["1980-02-27",0.3948,0.3956,0.3809,0.3817,4806547.0],["1980-02-28",0.3853,0.3915,0.3752,0.3767,3904848.0],["1980-02-29",0.3806,0.3938,0.3806,0.3938,4127443.0],["1980-03-03",0.3938,0.3969,0.3853,0.3868,2799418.0],["1980-03-04",0.3822,0.3822,0.376,0.3791,4489632.0],["1980-03-05",0.3791,0.3814,0.3721,0.3729,4972550.0],["1980-03-06",0.3713,0.3713,0.362,0.3651,5696928.0],["1980-03-07",0.3651,0.3775,0.3651,0.3752,4761274.0],["1980-03-10",0.3752,0.3845,0.3729,0.3845,3968986.0],["1980-03-11",0.3884,0.3931,0.3884,0.3931,5738429.0],["1980-03-12",0.3923,0.3923,0.3791,0.383,5927069.0],["1980-03-13",0.3845,0.3915,0.3845,0.3884,3342701.0],["1980-03-14",0.3884,0.3899,0.383,0.3845,2048630.0],["1980-03-17",0.383,0.383,0.3744,0.3752,1229933.0],["1980-03-18",0.3752,0.3915,0.3752,0.3892,3429475.0],["1980-03-19",0.3892,0.3907,0.3861,0.3861,4104806.0],["1980-03-20",0.3861,0.3876,0.3822,0.3853,3731299.0],["1980-03-21",0.3853,0.3868,0.383,0.3837,2150496.0],["1980-03-24",0.3837,0.3853,0.3729,0.3775,2780554.0],["1980-03-25",0.3775,0.3907,0.376,0.3907,1675123.0],["1980-03-26",0.3907,0.3962,0.3853,0.3853,3704890.0],["1980-03-27",0.3853,0.3915,0.3814,0.3899,2825827.0],["1980-03-28",0.3907,0.4024,0.3907,0.4008,3335155.0],["1980-03-31",0.4008,0.4226,0.3985,0.4195,3667162.0],["1980-04-01",0.4195,0.4249,0.4164,0.421,5855386.0],["1980-04-02",0.421,0.428,0.4164,0.4233,3361565.0],["1980-04-03",0.4233,0.4249,0.4202,0.4241,3463430.0],["1980-04-07",0.4241,0.4241,0.4086,0.4086,4168944.0],["1980-04-08",0.4086,0.4125,0.407,0.4094,2799418.0],["1980-04-09",0.4094,0.4179,0.4086,0.4171,2301408.0],["1980-04-10",0.4171,0.4179,0.414,0.4179,1614758.0],["1980-04-11",0.4179,0.4195,0.4117,0.4117,1976947.0],["1980-04-14",0.4101,0.4101,0.4024,0.4047,2388182.0],["1980-04-15",0.4047,0.4078,0.4039,0.4063,1380845.0],["1980-04-16",0.4063,0.4117,0.4055,0.407,863971.0],["1980-04-17",0.407,0.407,0.4024,0.407,2376864.0],["1980-04-18",0.407,0.4086,0.3962,0.3993,3467203.0],["1980-04-21",0.3977,0.3977,0.3923,0.3954,2848464.0],["1980-04-22",0.4047,0.4171,0.4047,0.4171,3678480.0],["1980-04-23",0.4171,0.4226,0.414,0.4148,2376864.0],["1980-04-24",0.4148,0.4241,0.4117,0.4195,4425494.0],["1980-04-25",0.4195,0.4226,0.4164,0.421,1709078.0],["1980-04-28",0.421,0.4249,0.421,0.4226,4542451.0],["1980-04-29",0.4226,0.4249,0.4195,0.421,2305181.0],["1980-04-30",0.421,0.4218,0.4187,0.4218,1109203.0],["1980-05-01",0.4218,0.4218,0.4132,0.4164,1316707.0],["1980-05-02",0.4164,0.4179,0.4101,0.4164,2327818.0],["1980-05-05",0.4164,0.4218,0.4164,0.421,1207296.0],["1980-05-06",0.421,0.4365,0.421,0.4319,3455885.0],["1980-05-07",0.4319,0.4381,0.4288,0.4303,5036688.0],["1980-05-08",0.4319,0.4366,0.4319,0.4334,3516250.0],["1980-05-09",0.4327,0.4327,0.4272,0.4288,5146099.0],["1980-05-12",0.4288,0.4303,0.4241,0.428,1746806.0],["1980-05-13",0.428,0.4319,0.4265,0.428,1709078.0],["1980-05-14",0.4288,0.4342,0.4288,0.4319,2716416.0],["1980-05-15",0.4319,0.4381,0.4319,0.4334,4965005.0],["1980-05-16",0.4334,0.4381,0.4334,0.4381,2346682.0],["1980-05-19",0.4381,0.4381,0.4334,0.435,1531757.0],["1980-05-20",0.435,0.4366,0.4334,0.435,1750579.0],["1980-05-21",0.435,0.4466,0.435,0.4443,4685818.0],["1980-05-22",0.4443,0.4498,0.4412,0.4412,2674915.0],["1980-05-23",0.4412,0.4466,0.4397,0.4404,3550205.0],["1980-05-27",0.4404,0.4443,0.4389,0.4428,2871101.0],["1980-05-28",0.4428,0.4459,0.4412,0.4451,1882627.0],["1980-05-29",0.4451,0.4451,0.4412,0.442,2486275.0],["1980-05-30",0.442,0.4443,0.4373,0.4443,1961856.0],["1980-06-02",0.4448,0.4448,0.4424,0.444,3123878.0],["1980-06-03",0.4424,0.4424,0.437,0.4401,2116541.0],["1980-06-04",0.4401,0.4479,0.4385,0.4464,2395728.0],["1980-06-05",0.4464,0.4495,0.4424,0.4432,2693779.0],["1980-06-06",0.4432,0.4503,0.4401,0.4503,3991622.0],["1980-06-09",0.4503,0.4511,0.4479,0.4487,1203523.0],["1980-06-10",0.4487,0.4526,0.4487,0.4487,1512893.0],["1980-06-11",0.4487,0.4503,0.4464,0.4471,2173133.0],["1980-06-12",0.4471,0.4511,0.4448,0.4495,2301408.0],["1980-06-13",0.4495,0.4526,0.4479,0.4495,1331798.0],["1980-06-16",0.4495,0.4511,0.4464,0.4464,1173341.0],["1980-06-17",0.4464,0.4479,0.4432,0.4471,2029766.0],["1980-06-18",0.4471,0.4495,0.4432,0.4479,2693779.0],["1980-06-19",0.4479,0.4511,0.4432,0.4432,4674499.0],["1980-06-20",0.4432,0.4448,0.4409,0.4432,2731507.0],["1980-06-23",0.4432,0.4471,0.4432,0.4448,1886400.0],["1980-06-24",0.4448,0.4464,0.4401,0.4432,6304349.0],["1980-06-25",0.4432,0.4589,0.4432,0.4573,7734240.0],["1980-06-26",0.4573,0.4604,0.4503,0.4503,4738637.0],["1980-06-27",0.4503,0.4511,0.4464,0.4479,2418365.0],["1980-06-30",0.4471,0.4471,0.4409,0.4432,1859990.0],["1980-07-01",0.4432,0.4503,0.4432,0.4495,2463638.0],["1980-07-02",0.4511,0.4542,0.4511,0.4511,2595686.0],["1980-07-03",0.4526,0.4581,0.4526,0.4573,4085942.0],["1980-07-07",0.4581,0.4628,0.4581,0.4589,3916166.0],["1980-07-08",0.4597,0.4628,0.4597,0.462,2505139.0],["1980-07-09",0.462,0.4667,0.4589,0.462,4606589.0],["1980-07-10",0.462,0.4651,0.4589,0.4589,4078397.0],["1980-07-11",0.4589,0.4597,0.4558,0.4558,2029766.0],["1980-07-14",0.4558,0.4706,0.455,0.4698,3984077.0],["1980-07-15",0.4698,0.4753,0.4698,0.4698,3010694.0],["1980-07-16",0.4698,0.4777,0.4683,0.473,2984285.0],["1980-07-17",0.473,0.4745,0.4675,0.473,3957667.0],["1980-07-18",0.4745,0.4816,0.4745,0.4761,2871101.0],["1980-07-21",0.4761,0.4886,0.473,0.4886,3037104.0],["1980-07-22",0.4886,0.4902,0.4777,0.4777,5149872.0],["1980-07-23",0.4777,0.4847,0.4761,0.4785,3301200.0],["1980-07-24",0.4785,0.4792,0.4714,0.4753,3946349.0],["1980-07-25",0.4753,0.4761,0.4698,0.4714,1577030.0],["1980-07-28",0.4714,0.4792,0.4698,0.4769,988474.0],["1980-07-29",0.4769,0.4808,0.4761,0.4808,2607005.0],["1980-07-30",0.4808,0.4871,0.48,0.4808,1724170.0],["1980-07-31",0.4808,0.4839,0.4738,0.4839,2524003.0],["1980-08-01",0.4839,0.4949,0.4792,0.4839,3731299.0],["1980-08-04",0.4839,0.4886,0.4777,0.4886,2946557.0],["1980-08-05",0.4886,0.4949,0.4839,0.4855,1588349.0],["1980-08-06",0.4855,0.4855,0.4777,0.4808,6111936.0],["1980-08-07",0.4808,0.4855,0.4777,0.4855,3135197.0],["1980-08-08",0.4894,0.4949,0.4894,0.4902,4610362.0],["1980-08-11",0.4902,0.4949,0.4902,0.4933,1139386.0],["1980-08-12",0.4933,0.498,0.4886,0.4886,2165587.0],["1980-08-13",0.4886,0.4926,0.4871,0.4886,1444982.0],["1980-08-14",0.4886,0.4965,0.4886,0.4926,1403482.0],["1980-08-15",0.4926,0.4988,0.4926,0.4988,1229933.0],["1980-08-18",0.4965,0.4965,0.4886,0.4902,1177114.0],["1980-08-19",0.4894,0.4894,0.4839,0.4839,1346890.0],["1980-08-20",0.4839,0.4902,0.4832,0.4886,1414800.0],["1980-08-21",0.4918,0.5012,0.4918,0.4996,2806963.0],["1980-08-22",0.4996,0.5012,0.4965,0.4973,1516666.0],["1980-08-25",0.4965,0.4965,0.4918,0.4933,924336.0],["1980-08-26",0.4933,0.4933,0.4886,0.4918,1448755.0],["1980-08-27",0.4902,0.4902,0.4871,0.4871,2795645.0],["1980-08-28",0.4871,0.4879,0.4824,0.4839,4565088.0],["1980-08-29",0.4813,0.4813,0.4765,0.4781,1226160.0],["1980-09-02",0.4781,0.4836,0.4773,0.482,2867328.0],["1980-09-03",0.482,0.4899,0.4813,0.4876,1456301.0],["1980-09-04",0.4899,0.4978,0.4899,0.4931,3282336.0],["1980-09-05",0.4931,0.4955,0.4884,0.4915,4727318.0],["1980-09-08",0.4915,0.497,0.4876,0.4876,1871309.0],["1980-09-09",0.486,0.486,0.4773,0.486,2312726.0],["1980-09-10",0.4876,0.4939,0.4876,0.4884,2467411.0],["1980-09-11",0.4891,0.4923,0.4891,0.4899,1395936.0],["1980-09-12",0.4891,0.4891,0.4797,0.4844,2154269.0],["1980-09-15",0.4844,0.4852,0.4813,0.4828,728150.0],["1980-09-16",0.4852,0.4955,0.4852,0.4931,3614342.0],["1980-09-17",0.497,0.5049,0.497,0.5018,2429683.0],["1980-09-18",0.5018,0.5097,0.4986,0.5002,2471184.0],["1980-09-19",0.5002,0.5112,0.497,0.5065,1769443.0],["1980-09-22",0.5065,0.5128,0.5018,0.5128,2644733.0],["1980-09-23",0.5128,0.5176,0.5057,0.5097,2576822.0],["1980-09-24",0.5097,0.5144,0.5034,0.5128,3240835.0],["1980-09-25",0.5128,0.5199,0.5128,0.5144,4297219.0],["1980-09-26",0.5144,0.5144,0.5105,0.5136,2946557.0],["1980-09-29",0.5097,0.5097,0.497,0.497,3950122.0],["1980-09-30",0.5018,0.5065,0.5018,0.5033,2980512.0],["1980-10-01",0.5034,0.5049,0.4962,0.5026,2946557.0],["1980-10-02",0.5026,0.5041,0.4978,0.5033,1626077.0],["1980-10-03",0.5033,0.5041,0.4986,0.5018,3901075.0],["1980-10-06",0.5034,0.5089,0.5034,0.5065,3557750.0],["1980-10-07",0.5065,0.5089,0.5033,0.5033,1169568.0],["1980-10-08",0.5049,0.5097,0.5049,0.5057,1139386.0],["1980-10-09",0.5049,0.5049,0.5002,0.5002,1788307.0],["1980-10-10",0.5002,0.5034,0.4923,0.4939,2274998.0],["1980-10-13",0.4939,0.497,0.4923,0.4962,871517.0],["1980-10-14",0.4962,0.5034,0.4955,0.4978,1086566.0],["1980-10-15",0.4978,0.5033,0.4939,0.4986,1192205.0],["1980-10-16",0.4986,0.5081,0.4947,0.4947,2339136.0],["1980-10-17",0.4947,0.497,0.4899,0.4947,1784534.0],["1980-10-20",0.4939,0.4939,0.4891,0.4923,2222179.0],["1980-10-21",0.4923,0.497,0.4923,0.4962,1135613.0],["1980-10-22",0.4962,0.5026,0.4923,0.497,1878854.0],["1980-10-23",0.4939,0.4939,0.4797,0.4797,2241043.0],["1980-10-24",0.4797,0.4797,0.4647,0.4702,3259699.0],["1980-10-27",0.4726,0.4781,0.4726,0.4749,1905264.0],["1980-10-28",0.4749,0.4797,0.4671,0.4797,1897718.0],["1980-10-29",0.4797,0.482,0.4749,0.4765,1486483.0],["1980-10-30",0.4765,0.4797,0.4615,0.4615,1248797.0],["1980-10-31",0.4615,0.4734,0.4615,0.4718,1976947.0],["1980-11-03",0.4734,0.482,0.4734,0.4797,1833581.0],["1980-11-05",0.4876,0.5018,0.4876,0.4891,6915542.0],["1980-11-06",0.4891,0.4891,0.4797,0.4813,1716624.0],["1980-11-07",0.4813,0.4852,0.4781,0.4813,1448755.0],["1980-11-10",0.4813,0.4844,0.4749,0.4797,2410819.0],["1980-11-11",0.4797,0.4813,0.4765,0.4813,1727942.0],["1980-11-12",0.4813,0.4844,0.4797,0.4828,2618323.0],["1980-11-13",0.4836,0.4955,0.4836,0.4955,1792080.0],["1980-11-14",0.4955,0.5057,0.4955,0.5026,1792080.0],["1980-11-17",0.5026,0.5033,0.4891,0.5018,1373299.0],["1980-11-18",0.5018,0.5105,0.5002,0.5097,2161814.0],["1980-11-19",0.5097,0.5168,0.5073,0.5073,1629850.0],["1980-11-20",0.5065,0.5065,0.5034,0.5049,1837354.0],["1980-11-21",0.5049,0.5097,0.5033,0.5097,1237478.0],["1980-11-24",0.5097,0.5097,0.5034,0.5049,909245.0],["1980-11-25",0.5049,0.5097,0.4986,0.5002,2097677.0],["1980-11-26",0.5002,0.5041,0.497,0.5018,2346682.0],["1980-11-28",0.5018,0.5018,0.4923,0.5018,1154477.0],["1980-12-01",0.501,0.501,0.486,0.4884,1584576.0],["1980-12-02",0.4925,0.4949,0.4806,0.4949,3882211.0],["1980-12-03",0.4941,0.4941,0.4877,0.4925,1229933.0],["1980-12-04",0.4925,0.4965,0.4901,0.4901,1595894.0],["1980-12-05",0.4901,0.4965,0.4837,0.4885,3761482.0],["1980-12-08",0.4837,0.4837,0.4758,0.4774,1844899.0],["1980-12-09",0.4774,0.4822,0.4726,0.479,2308954.0],["1980-12-10",0.479,0.4837,0.4726,0.4734,2097677.0],["1980-12-11",0.4734,0.4774,0.467,0.4726,3769027.0],["1980-12-12",0.4726,0.4758,0.4694,0.4758,1467619.0],["1980-12-15",0.4758,0.4837,0.4742,0.4822,1324253.0],["1980-12-16",0.4822,0.4869,0.4758,0.4798,950746.0],["1980-12-17",0.4798,0.4822,0.4694,0.4694,4942368.0],["1980-12-18",0.4758,0.4822,0.4758,0.4806,4067078.0],["1980-12-19",0.4806,0.4917,0.4782,0.4901,2252362.0],["1980-12-22",0.4901,0.5108,0.4901,0.5092,2957875.0],["1980-12-23",0.5092,0.5108,0.5012,0.506,2803190.0],["1980-12-24",0.5052,0.5052,0.4981,0.5012,1712851.0],["1980-12-26",0.5012,0.5044,0.4997,0.5044,599875.0],["1980-12-29",0.506,0.5116,0.506,0.5108,2093904.0],["1980-12-30",0.5108,0.5315,0.5068,0.5315,8537846.0],["1980-12-31",0.5363,0.5474,0.5363,0.5394,3595478.0],["1981-01-02",0.5394,0.5474,0.5394,0.5474,1350662.0],["1981-01-05",0.5474,0.5538,0.5458,0.5458,2984285.0],["1981-01-06",0.5458,0.5538,0.5458,0.5458,2429683.0],["1981-01-07",0.5458,0.5458,0.5307,0.5371,5364922.0],["1981-01-08",0.5371,0.541,0.5347,0.5386,2086358.0],["1981-01-09",0.5386,0.5474,0.5363,0.5394,3433248.0],["1981-01-12",0.541,0.549,0.541,0.5458,1531757.0],["1981-01-13",0.5426,0.5426,0.5347,0.541,3874666.0],["1981-01-14",0.541,0.5442,0.5363,0.5371,1211069.0],["1981-01-15",0.5371,0.5402,0.5283,0.5402,2433456.0],["1981-01-16",0.5402,0.5402,0.5323,0.5363,3572842.0],["1981-01-19",0.5363,0.541,0.5299,0.5363,1618531.0],["1981-01-20",0.5363,0.5378,0.5251,0.5251,2878646.0],["1981-01-21",0.5251,0.5275,0.5219,0.5275,1260115.0],["1981-01-22",0.5275,0.5299,0.5172,0.5251,1622304.0],["1981-01-23",0.5251,0.5259,0.5203,0.5219,1471392.0],["1981-01-26",0.5219,0.5315,0.5188,0.5315,1988266.0],["1981-01-27",0.5347,0.5394,0.5347,0.5378,1652486.0],["1981-01-28",0.5378,0.5394,0.5267,0.5283,2410819.0],["1981-01-29",0.5283,0.5283,0.5219,0.5235,1958083.0],["1981-01-30",0.5235,0.5347,0.5219,0.5267,1343117.0],["1981-02-02",0.5251,0.5251,0.5172,0.5235,1999584.0],["1981-02-03",0.5227,0.5227,0.5172,0.5188,2127859.0],["1981-02-04",0.5188,0.5188,0.5108,0.5164,1776989.0],["1981-02-05",0.5164,0.518,0.5116,0.5116,1316707.0],["1981-02-06",0.5116,0.518,0.5076,0.514,1905264.0],["1981-02-09",0.514,0.518,0.5124,0.5172,1256342.0],["1981-02-10",0.5172,0.5251,0.5124,0.5219,2942784.0],["1981-02-11",0.5211,0.5211,0.514,0.514,2927693.0],["1981-02-12",0.5132,0.5132,0.5092,0.5092,1437437.0],["1981-02-13",0.5092,0.5124,0.5068,0.5092,1233706.0],["1981-02-17",0.5092,0.5124,0.5076,0.5076,3237062.0],["1981-02-18",0.5076,0.5148,0.5076,0.514,1610986.0],["1981-02-19",0.5164,0.5283,0.5164,0.5219,5836522.0],["1981-02-20",0.5219,0.5275,0.5132,0.5132,1931674.0],["1981-02-23",0.514,0.518,0.514,0.518,2380637.0],["1981-02-24",0.518,0.518,0.514,0.5156,4097261.0],["1981-02-25",0.5156,0.518,0.5124,0.5124,3206880.0],["1981-02-26",0.5164,0.5259,0.5164,0.5219,5380013.0],["1981-02-27",0.5235,0.5331,0.5235,0.5315,2727734.0],["1981-03-02",0.5357,0.5453,0.5324,0.5453,2131632.0],["1981-03-03",0.5437,0.5437,0.534,0.5357,2637187.0],["1981-03-04",0.5357,0.5469,0.5357,0.5469,3772800.0],["1981-03-05",0.5469,0.5477,0.5405,0.5413,2082586.0],["1981-03-06",0.5413,0.5461,0.5389,0.5445,1569485.0],["1981-03-09",0.5445,0.5509,0.5429,0.5453,2708870.0],["1981-03-10",0.5453,0.5533,0.5445,0.5453,4704682.0],["1981-03-11",0.5453,0.5477,0.5373,0.5421,5459242.0],["1981-03-12",0.5421,0.5453,0.5389,0.5453,1958083.0],["1981-03-13",0.5461,0.5573,0.5461,0.5485,3482294.0],["1981-03-16",0.5485,0.5517,0.5437,0.5453,3003149.0],["1981-03-17",0.5453,0.5469,0.5421,0.5429,2637187.0],["1981-03-18",0.5429,0.5485,0.5397,0.5485,1965629.0],["1981-03-19",0.5485,0.5509,0.5437,0.5437,2173133.0],["1981-03-20",0.5453,0.5549,0.5453,0.5509,4225536.0],["1981-03-23",0.5517,0.5709,0.5517,0.5677,3225744.0],["1981-03-24",0.5677,0.5717,0.5581,0.5597,3833165.0],["1981-03-25",0.5597,0.5645,0.5581,0.5645,2633414.0],["1981-03-26",0.5613,0.5613,0.5525,0.5565,2840918.0],["1981-03-27",0.5557,0.5557,0.5501,0.5501,1663805.0],["1981-03-30",0.5469,0.5469,0.5397,0.5405,2856010.0],["1981-03-31",0.5421,0.5469,0.5421,0.5429,2169360.0],["1981-04-01",0.5453,0.5725,0.5453,0.5709,9281088.0],["1981-04-02",0.5709,0.5822,0.5581,0.5645,14891242.0],["1981-04-03",0.5645,0.5645,0.5581,0.5613,6719357.0],["1981-04-06",0.5613,0.5741,0.5565,0.5725,4802774.0],["1981-04-07",0.5725,0.5886,0.5717,0.583,6300576.0],["1981-04-08",0.5814,0.5814,0.5782,0.5806,2610778.0],["1981-04-09",0.5806,0.5838,0.5709,0.579,7632374.0],["1981-04-10",0.579,0.5798,0.5741,0.5782,3089923.0],["1981-04-13",0.5782,0.5798,0.5709,0.5774,3199334.0],["1981-04-14",0.5774,0.5806,0.5741,0.5765,3493613.0],["1981-04-15",0.5765,0.583,0.5765,0.583,2441002.0],["1981-04-16",0.583,0.603,0.5782,0.5982,3753936.0],["1981-04-20",0.5982,0.6182,0.5966,0.6142,4116125.0],["1981-04-21",0.6142,0.6158,0.603,0.6046,5783702.0],["1981-04-22",0.6022,0.6022,0.5902,0.5934,3885984.0],["1981-04-23",0.5934,0.5974,0.5854,0.5894,3527568.0],["1981-04-24",0.5894,0.6046,0.5878,0.5998,2459866.0],["1981-04-27",0.5998,0.6094,0.5918,0.5966,2305181.0],["1981-04-28",0.5966,0.5982,0.5854,0.5918,1867536.0],["1981-04-29",0.5918,0.5942,0.5878,0.5926,1535530.0],["1981-04-30",0.5926,0.595,0.5806,0.5838,2131632.0],["1981-05-01",0.5838,0.5894,0.5782,0.5838,1524211.0],["1981-05-04",0.5749,0.5749,0.5661,0.5677,3421930.0],["1981-05-05",0.5669,0.5669,0.5501,0.5597,3693571.0],["1981-05-06",0.5637,0.5701,0.5637,0.5669,2308954.0],["1981-05-07",0.5669,0.5741,0.5661,0.5717,1671350.0],["1981-05-08",0.5717,0.579,0.5717,0.5741,2007130.0],["1981-05-11",0.5749,0.5806,0.5749,0.5757,2124086.0],["1981-05-12",0.5782,0.587,0.5782,0.5862,2210861.0],["1981-05-13",0.5862,0.587,0.5757,0.5765,1754352.0],["1981-05-14",0.5765,0.5814,0.5757,0.5814,1705306.0],["1981-05-15",0.583,0.5966,0.583,0.5966,2354227.0],["1981-05-18",0.5998,0.6118,0.5998,0.6118,3531341.0],["1981-05-19",0.6118,0.6158,0.5974,0.6006,3686026.0],["1981-05-20",0.6006,0.6006,0.5854,0.5926,2335363.0],["1981-05-21",0.5926,0.5926,0.5838,0.587,2663597.0],["1981-05-22",0.587,0.5902,0.5749,0.5774,1844899.0],["1981-05-26",0.5782,0.5878,0.5782,0.5814,2512685.0],["1981-05-27",0.5918,0.6054,0.5918,0.6006,5247965.0],["1981-05-28",0.6006,0.6287,0.5966,0.6247,8854762.0],["1981-05-29",0.6359,0.6511,0.6359,0.6447,13023706.0],["1981-06-01",0.6489,0.665,0.6473,0.6602,10114877.0],["1981-06-02",0.6602,0.6602,0.6465,0.6481,13468896.0],["1981-06-03",0.6481,0.6489,0.6433,0.6481,4346266.0],["1981-06-04",0.6481,0.6521,0.6465,0.6465,4938595.0],["1981-06-05",0.6465,0.6481,0.6392,0.6441,2252362.0],["1981-06-08",0.6441,0.6473,0.6416,0.6449,2708870.0],["1981-06-09",0.6457,0.6618,0.6457,0.661,5236646.0],["1981-06-10",0.661,0.661,0.6279,0.6392,16298496.0],["1981-06-11",0.6392,0.6424,0.6263,0.6416,14272502.0],["1981-06-12",0.6416,0.6449,0.636,0.6433,4233082.0],["1981-06-15",0.6457,0.6521,0.6457,0.6465,4018032.0],["1981-06-16",0.6465,0.6602,0.6457,0.6521,6775949.0],["1981-06-17",0.6521,0.6537,0.6473,0.6505,3802982.0],["1981-06-18",0.6505,0.6513,0.6457,0.6465,2086358.0],["1981-06-19",0.6465,0.6505,0.6441,0.6473,3097469.0],["1981-06-22",0.6473,0.6505,0.6457,0.6473,2373091.0],["1981-06-23",0.6473,0.6489,0.6449,0.6449,3199334.0],["1981-06-24",0.6449,0.6457,0.6376,0.6408,2535322.0],["1981-06-25",0.6408,0.6505,0.6392,0.6408,2195770.0],["1981-06-26",0.6408,0.6416,0.6215,0.6263,4689590.0],["1981-06-29",0.6215,0.6215,0.611,0.6118,2082586.0],["1981-06-30",0.6118,0.6118,0.594,0.5973,2331590.0],["1981-07-01",0.5973,0.6037,0.5908,0.6005,3493613.0],["1981-07-02",0.6005,0.6053,0.5948,0.5973,2663597.0],["1981-07-06",0.5973,0.6005,0.5916,0.5956,3048422.0],["1981-07-07",0.5956,0.6037,0.5924,0.5956,3033331.0],["1981-07-08",0.594,0.594,0.5795,0.5884,4908413.0],["1981-07-09",0.5884,0.5924,0.5884,0.5908,2350454.0],["1981-07-10",0.5908,0.594,0.5892,0.5924,1644941.0],["1981-07-13",0.5924,0.594,0.5876,0.5876,1343117.0],["1981-07-14",0.5876,0.5892,0.5843,0.5892,5527152.0],["1981-07-15",0.5892,0.59,0.5795,0.5811,2886192.0],["1981-07-16",0.5811,0.5956,0.5803,0.5956,2354227.0],["1981-07-17",0.5956,0.6134,0.594,0.6134,2158042.0],["1981-07-20",0.6094,0.6094,0.6021,0.6053,2746598.0],["1981-07-21",0.6021,0.6021,0.5908,0.5924,3286109.0],["1981-07-22",0.5924,0.5948,0.5787,0.5803,2018448.0],["1981-07-23",0.5803,0.5811,0.5755,0.5763,2290090.0],["1981-07-24",0.5779,0.586,0.5779,0.586,2033539.0],["1981-07-27",0.586,0.594,0.5843,0.5932,1920355.0],["1981-07-28",0.5932,0.5932,0.5843,0.586,2059949.0],["1981-07-29",0.586,0.59,0.5811,0.5811,1735488.0],["1981-07-30",0.5811,0.5924,0.5795,0.5908,2105222.0],["1981-07-31",0.5908,0.5964,0.5908,0.5956,2184451.0],["1981-08-03",0.5956,0.6029,0.5932,0.5981,1048838.0],["1981-08-04",0.5981,0.6021,0.5956,0.5989,1871309.0],["1981-08-05",0.5989,0.5989,0.5868,0.5908,1490256.0],["1981-08-06",0.5908,0.5908,0.5811,0.5835,2622096.0],["1981-08-07",0.5811,0.5811,0.565,0.5658,6628810.0],["1981-08-10",0.5658,0.5714,0.5642,0.5698,2516458.0],["1981-08-11",0.5698,0.5811,0.5666,0.5779,3433248.0],["1981-08-12",0.5779,0.5795,0.5755,0.5763,1637395.0],["1981-08-13",0.5763,0.5779,0.5553,0.5553,6221347.0],["1981-08-14",0.5553,0.5577,0.5537,0.5553,9243360.0],["1981-08-17",0.5553,0.5569,0.5303,0.5327,10529885.0],["1981-08-18",0.5327,0.5416,0.5311,0.5416,6941952.0],["1981-08-19",0.5416,0.5504,0.5416,0.5496,4444358.0],["1981-08-20",0.5496,0.5553,0.5496,0.5529,3112560.0],["1981-08-21",0.5529,0.5529,0.5391,0.5424,2882419.0],["1981-08-24",0.5383,0.5383,0.5319,0.5335,3059741.0],["1981-08-25",0.5335,0.5391,0.5327,0.5391,3395520.0],["1981-08-26",0.5432,0.548,0.5432,0.5456,3867120.0],["1981-08-27",0.5456,0.5472,0.5367,0.5424,2920147.0],["1981-08-28",0.5424,0.5464,0.5424,0.5448,1686442.0],["1981-08-31",0.549,0.5515,0.5466,0.5466,1520438.0],["1981-09-01",0.5466,0.5498,0.5376,0.5401,2746598.0],["1981-09-02",0.5401,0.5458,0.5401,0.5401,2274998.0],["1981-09-03",0.5401,0.5417,0.5287,0.5287,3203107.0],["1981-09-04",0.5287,0.5303,0.5262,0.5287,4749955.0],["1981-09-08",0.5287,0.5336,0.5238,0.5336,2331590.0],["1981-09-09",0.5336,0.536,0.5303,0.5319,2399501.0],["1981-09-10",0.5319,0.5344,0.5279,0.5336,3474749.0],["1981-09-11",0.5336,0.5368,0.5279,0.5368,1890173.0],["1981-09-14",0.536,0.536,0.5319,0.5344,1158250.0],["1981-09-15",0.5344,0.5384,0.5279,0.5279,2863555.0],["1981-09-16",0.5279,0.5287,0.5246,0.5287,2229725.0],["1981-09-17",0.5287,0.5287,0.5254,0.5254,1595894.0],["1981-09-18",0.5254,0.5303,0.5222,0.5262,2248589.0],["1981-09-21",0.5262,0.5417,0.5238,0.5401,3014467.0],["1981-09-22",0.5401,0.5563,0.5376,0.5506,7145683.0],["1981-09-23",0.5498,0.5498,0.5401,0.5498,2961648.0],["1981-09-24",0.5498,0.5531,0.5441,0.5466,2041085.0],["1981-09-25",0.5433,0.5433,0.536,0.536,3591706.0],["1981-09-28",0.536,0.549,0.5287,0.549,8013427.0],["1981-09-29",0.549,0.558,0.5482,0.5498,6127027.0],["1981-09-30",0.5498,0.5555,0.5498,0.5523,2101450.0],["1981-10-01",0.5523,0.5531,0.545,0.5515,4059533.0],["1981-10-02",0.5401,0.5401,0.5319,0.5319,16917235.0],["1981-10-05",0.5319,0.5352,0.5189,0.523,11540995.0],["1981-10-06",0.523,0.5393,0.5206,0.5328,6130800.0],["1981-10-07",0.5336,0.5498,0.5336,0.549,7922880.0],["1981-10-08",0.5515,0.5563,0.5515,0.5563,5534698.0],["1981-10-09",0.5563,0.5612,0.5547,0.5596,3799210.0],["1981-10-12",0.5596,0.5628,0.5555,0.5572,1788307.0],["1981-10-13",0.5572,0.5604,0.5563,0.5572,3120106.0],["1981-10-14",0.5555,0.5555,0.5474,0.5474,6251530.0],["1981-10-15",0.5482,0.5523,0.5482,0.5523,2622096.0],["1981-10-16",0.5523,0.5563,0.5344,0.5344,5915750.0],["1981-10-19",0.5344,0.5401,0.5271,0.5384,7685194.0],["1981-10-20",0.5384,0.5433,0.5368,0.5376,6828768.0],["1981-10-21",0.5401,0.5466,0.5401,0.5417,3708662.0],["1981-10-22",0.5417,0.5433,0.5376,0.5417,5293238.0],["1981-10-23",0.5401,0.5401,0.5352,0.5376,2961648.0],["1981-10-26",0.5368,0.5368,0.5319,0.536,2327818.0],["1981-10-27",0.536,0.5401,0.5344,0.5368,4116125.0],["1981-10-28",0.5368,0.5368,0.5287,0.5287,7534282.0],["1981-10-29",0.5271,0.5271,0.5051,0.5092,15792941.0],["1981-10-30",0.5092,0.5197,0.5075,0.5197,7243776.0],["1981-11-02",0.523,0.5287,0.523,0.5246,7134365.0],["1981-11-03",0.5246,0.5262,0.5206,0.5206,4757501.0],["1981-11-04",0.5197,0.5197,0.5043,0.5092,6213802.0],["1981-11-05",0.5092,0.5116,0.5027,0.5043,4512269.0],["1981-11-06",0.5027,0.5027,0.4962,0.4978,4142534.0],["1981-11-09",0.4978,0.5108,0.4962,0.5075,2972966.0],["1981-11-10",0.5092,0.5173,0.5092,0.5132,5376240.0],["1981-11-11",0.5132,0.5197,0.5124,0.5181,4244400.0],["1981-11-12",0.5181,0.5238,0.5124,0.5132,4138762.0],["1981-11-13",0.514,0.5206,0.514,0.5206,3259699.0],["1981-11-16",0.5189,0.5189,0.514,0.5157,4697136.0],["1981-11-17",0.5173,0.5246,0.5173,0.5238,9099994.0],["1981-11-18",0.5238,0.5262,0.5222,0.5222,5259283.0],["1981-11-19",0.5222,0.5222,0.5124,0.5165,2954102.0],["1981-11-20",0.5165,0.5262,0.5149,0.5238,3418157.0],["1981-11-23",0.5238,0.5271,0.5189,0.5222,5274374.0],["1981-11-24",0.5222,0.5368,0.5214,0.5328,9465955.0],["1981-11-25",0.5368,0.5441,0.5368,0.5425,8571802.0],["1981-11-27",0.5458,0.5628,0.5458,0.5612,8085110.0],["1981-11-30",0.5612,0.5628,0.5531,0.5572,3508704.0],["1981-12-01",0.5593,0.5593,0.5552,0.5568,2712643.0],["1981-12-02",0.5568,0.5593,0.5511,0.5511,2474957.0],["1981-12-03",0.5511,0.5544,0.5445,0.5478,2467411.0],["1981-12-04",0.5511,0.5601,0.5511,0.5568,5323421.0],["1981-12-07",0.5568,0.5576,0.5544,0.5552,4455677.0],["1981-12-08",0.5552,0.5675,0.5544,0.5617,4067078.0],["1981-12-09",0.5617,0.5667,0.5617,0.5667,2991830.0],["1981-12-10",0.5716,0.5781,0.5716,0.5757,6847632.0],["1981-12-11",0.5757,0.5806,0.5724,0.5749,3384202.0],["1981-12-14",0.5699,0.5699,0.5658,0.5667,2705098.0],["1981-12-15",0.5667,0.5724,0.5626,0.5658,2033539.0],["1981-12-16",0.5658,0.5667,0.5527,0.5552,5187600.0],["1981-12-17",0.5552,0.5585,0.5544,0.5585,2697552.0],["1981-12-18",0.5585,0.5617,0.5568,0.5576,1686442.0],["1981-12-21",0.5576,0.5593,0.5494,0.5544,3150288.0],["1981-12-22",0.5544,0.5544,0.5478,0.5478,3878438.0],["1981-12-23",0.5478,0.5511,0.5429,0.5429,4048214.0],["1981-12-24",0.5429,0.5478,0.5429,0.5478,1324253.0],["1981-12-28",0.5478,0.5486,0.5445,0.5486,1256342.0],["1981-12-29",0.5486,0.5511,0.5478,0.5486,1735488.0],["1981-12-30",0.5519,0.5601,0.5519,0.5544,1478938.0],["1981-12-31",0.5544,0.5601,0.5527,0.556,1056384.0],["1982-01-04",0.5576,0.5609,0.5544,0.5609,1543075.0],["1982-01-05",0.5544,0.5593,0.5486,0.5503,1116749.0],["1982-01-06",0.5437,0.5486,0.538,0.5453,3636979.0],["1982-01-07",0.5412,0.5462,0.5363,0.5445,3980304.0],["1982-01-08",0.5486,0.5527,0.5445,0.5511,3414384.0],["1982-01-11",0.5462,0.5535,0.538,0.538,1641168.0],["1982-01-12",0.538,0.5404,0.5347,0.5355,4689590.0],["1982-01-13",0.5314,0.5371,0.5248,0.5273,4429267.0],["1982-01-14",0.5298,0.5347,0.5248,0.5298,1856218.0],["1982-01-15",0.533,0.5355,0.5298,0.5314,3142742.0],["1982-01-18",0.5355,0.5421,0.5281,0.5421,3769027.0],["1982-01-19",0.5462,0.5503,0.5412,0.5412,3799210.0],["1982-01-20",0.5421,0.5445,0.5388,0.5404,4127443.0],["1982-01-21",0.5429,0.5462,0.5396,0.5412,3897302.0],["1982-01-22",0.5371,0.5429,0.5306,0.5306,2961648.0],["1982-01-25",0.5314,0.5355,0.5265,0.5339,1565712.0],["1982-01-26",0.5388,0.5404,0.5371,0.5388,1512893.0],["1982-01-27",0.5347,0.5388,0.5306,0.5314,2444774.0],["1982-01-28",0.5404,0.5462,0.5347,0.5462,3308746.0],["1982-01-29",0.5544,0.5568,0.5511,0.5552,5828976.0],["1982-02-01",0.5527,0.5576,0.547,0.5511,2542867.0],["1982-02-02",0.5527,0.5552,0.5494,0.5511,1999584.0],["1982-02-03",0.5503,0.5535,0.5462,0.5462,2735280.0],["1982-02-04",0.5445,0.5486,0.5404,0.5445,2014675.0],["1982-02-05",0.5478,0.5527,0.5429,0.5494,4270810.0],["1982-02-08",0.5478,0.5527,0.5429,0.5429,2203315.0],["1982-02-09",0.5429,0.5462,0.5396,0.5412,1618531.0],["1982-02-10",0.5462,0.5494,0.5421,0.5478,1014883.0],["1982-02-11",0.5478,0.5494,0.5462,0.5494,1180886.0],["1982-02-12",0.5511,0.556,0.5462,0.5462,3195562.0],["1982-02-16",0.5462,0.5527,0.5396,0.5519,2252362.0],["1982-02-17",0.556,0.5634,0.5486,0.5552,5315875.0],["1982-02-18",0.5585,0.5609,0.556,0.5576,3753936.0],["1982-02-19",0.5576,0.5601,0.5544,0.5585,4021805.0],["1982-02-22",0.5527,0.5667,0.538,0.5396,5568653.0],["1982-02-23",0.5363,0.5363,0.5265,0.5339,6217574.0],["1982-02-24",0.5265,0.5363,0.5166,0.5232,10812845.0],["1982-02-25",0.5289,0.5347,0.5232,0.5265,8213386.0],["1982-02-26",0.5183,0.5248,0.5117,0.5158,10269562.0],["1982-03-01",0.518,0.5221,0.513,0.513,5270602.0],["1982-03-02",0.5089,0.518,0.4998,0.5006,8647258.0],["1982-03-03",0.4907,0.4965,0.484,0.484,12446467.0],["1982-03-04",0.4758,0.4791,0.4716,0.4733,11714544.0],["1982-03-05",0.4741,0.4783,0.47,0.4766,10710979.0],["1982-03-08",0.4783,0.484,0.4725,0.4749,4617907.0],["1982-03-09",0.4774,0.4832,0.4708,0.4816,4244400.0],["1982-03-10",0.4774,0.4832,0.4716,0.4716,5885568.0],["1982-03-11",0.4733,0.4758,0.47,0.47,3301200.0],["1982-03-12",0.4692,0.4725,0.4658,0.4708,6655219.0],["1982-03-15",0.4758,0.4799,0.4716,0.4783,2350454.0],["1982-03-16",0.4783,0.4816,0.4749,0.4758,4451904.0],["1982-03-17",0.4758,0.4783,0.4733,0.4758,3391747.0],["1982-03-18",0.4824,0.4882,0.4758,0.4882,7141910.0],["1982-03-19",0.4849,0.4865,0.4807,0.4824,3387974.0],["1982-03-22",0.4865,0.4915,0.4807,0.4898,5006506.0],["1982-03-23",0.494,0.4973,0.4907,0.4948,5519606.0],["1982-03-24",0.494,0.4965,0.4915,0.4931,2806963.0],["1982-03-25",0.4898,0.4923,0.4865,0.4898,5217782.0],["1982-03-26",0.4816,0.4849,0.4783,0.4791,2222179.0],["1982-03-29",0.4766,0.4799,0.4725,0.4741,1618531.0],["1982-03-30",0.4741,0.4774,0.47,0.4749,3531341.0],["1982-03-31",0.4774,0.4799,0.4749,0.4774,2999376.0],["1982-04-01",0.4816,0.4849,0.4774,0.4849,3297427.0],["1982-04-02",0.4907,0.4948,0.4865,0.4948,4931050.0],["1982-04-05",0.4948,0.4956,0.4931,0.4931,1912810.0],["1982-04-06",0.4915,0.4956,0.4865,0.4948,2214634.0],["1982-04-07",0.4973,0.4998,0.494,0.4948,2705098.0],["1982-04-08",0.4965,0.4981,0.494,0.4965,4074624.0],["1982-04-12",0.4956,0.4981,0.4932,0.4973,2350454.0],["1982-04-13",0.4898,0.4932,0.4865,0.4874,2369318.0],["1982-04-14",0.4799,0.4849,0.4741,0.4791,3244608.0],["1982-04-15",0.4783,0.4799,0.4766,0.4766,3999168.0],["1982-04-16",0.4874,0.494,0.4799,0.4923,11880547.0],["1982-04-19",0.4973,0.5023,0.4915,0.4948,5538470.0],["1982-04-20",0.5014,0.5064,0.4965,0.5023,3795437.0],["1982-04-21",0.5039,0.508,0.4989,0.5064,3214426.0],["1982-04-22",0.5047,0.508,0.5014,0.5056,4848048.0],["1982-04-23",0.5114,0.5163,0.5056,0.5163,4576406.0],["1982-04-26",0.5147,0.5171,0.5114,0.5155,2599459.0],["1982-04-27",0.5114,0.5163,0.5064,0.5114,2508912.0],["1982-04-28",0.5089,0.5122,0.5047,0.508,3437021.0],["1982-04-29",0.5031,0.5056,0.4998,0.5039,4610362.0],["1982-04-30",0.5047,0.5072,0.5023,0.5064,2935238.0],["1982-05-03",0.5056,0.5089,0.5014,0.5089,3561523.0],["1982-05-04",0.5114,0.5138,0.508,0.508,4961232.0],["1982-05-05",0.508,0.5097,0.5064,0.5072,3161606.0],["1982-05-06",0.5105,0.513,0.508,0.5097,6662765.0],["1982-05-07",0.5089,0.5105,0.5064,0.5064,6134573.0],["1982-05-10",0.5072,0.5089,0.5047,0.5064,2282544.0],["1982-05-11",0.508,0.5105,0.5056,0.508,2384410.0],["1982-05-12",0.5056,0.5097,0.5014,0.5031,3052195.0],["1982-05-13",0.4998,0.5031,0.4965,0.4965,3338928.0],["1982-05-14",0.4956,0.4981,0.4932,0.4965,4742410.0],["1982-05-17",0.4956,0.4973,0.494,0.494,1580803.0],["1982-05-18",0.4956,0.4989,0.4915,0.4915,2090131.0],["1982-05-19",0.4923,0.4956,0.4882,0.4898,2003357.0],["1982-05-20",0.4874,0.4898,0.484,0.4874,1776989.0],["1982-05-21",0.4857,0.4898,0.4807,0.4898,2056176.0],["1982-05-24",0.489,0.4907,0.4874,0.4907,1478938.0],["1982-05-25",0.494,0.4981,0.489,0.4931,1565712.0],["1982-05-26",0.4857,0.4898,0.4807,0.4824,4855594.0],["1982-05-27",0.4816,0.4824,0.4799,0.4799,11835274.0],["1982-05-28",0.4799,0.4816,0.4783,0.4799,2690006.0],["1982-06-01",0.4796,0.4812,0.4771,0.4779,2078813.0],["1982-06-02",0.4812,0.4846,0.4779,0.4812,3791664.0],["1982-06-03",0.4854,0.4896,0.4804,0.4896,5131008.0],["1982-06-04",0.4888,0.4913,0.4854,0.4854,1663805.0],["1982-06-07",0.4854,0.4896,0.4812,0.4863,4459450.0],["1982-06-08",0.4888,0.4904,0.4863,0.4879,2644733.0],["1982-06-09",0.4871,0.4904,0.4829,0.4846,5678064.0],["1982-06-10",0.4838,0.4854,0.4812,0.4838,4376448.0],["1982-06-11",0.4879,0.4904,0.4846,0.4879,10963757.0],["1982-06-14",0.4838,0.4871,0.4796,0.4804,2410819.0],["1982-06-15",0.4737,0.4796,0.4679,0.4729,5142326.0],["1982-06-16",0.4662,0.4779,0.4545,0.4553,11254262.0],["1982-06-17",0.4553,0.4604,0.4495,0.4562,9669686.0],["1982-06-18",0.4553,0.457,0.4537,0.4562,5187600.0],["1982-06-21",0.457,0.4595,0.4545,0.457,2214634.0],["1982-06-22",0.4587,0.4612,0.4562,0.4587,5081962.0],["1982-06-23",0.462,0.467,0.4562,0.467,4485859.0],["1982-06-24",0.4679,0.4729,0.4629,0.4645,4040669.0],["1982-06-25",0.4587,0.4629,0.4545,0.4562,3082378.0],["1982-06-28",0.4579,0.4612,0.4545,0.4587,2003357.0],["1982-06-29",0.457,0.4587,0.4553,0.4579,1992038.0],["1982-06-30",0.4553,0.4604,0.4503,0.4512,5862931.0],["1982-07-01",0.4437,0.4512,0.4361,0.4378,9654595.0],["1982-07-02",0.437,0.4386,0.4353,0.4386,7436189.0],["1982-07-06",0.4378,0.4411,0.4345,0.4411,2237270.0],["1982-07-07",0.4378,0.4428,0.4328,0.4361,12159734.0],["1982-07-08",0.442,0.4503,0.4328,0.4503,8605757.0],["1982-07-09",0.4503,0.4553,0.4453,0.4503,6745766.0],["1982-07-12",0.447,0.4495,0.4445,0.4478,4617907.0],["1982-07-13",0.4495,0.4528,0.4462,0.447,3489840.0],["1982-07-14",0.447,0.4495,0.4445,0.4478,4617907.0],["1982-07-15",0.4503,0.4528,0.4478,0.4478,4138762.0],["1982-07-16",0.4495,0.4528,0.4462,0.4503,8337888.0],["1982-07-19",0.4562,0.4595,0.452,0.4537,5459242.0],["1982-07-20",0.4654,0.4746,0.4562,0.4746,9137722.0],["1982-07-21",0.4712,0.4779,0.4645,0.4645,9047174.0],["1982-07-22",0.4662,0.4704,0.462,0.4679,5621472.0],["1982-07-23",0.4712,0.4737,0.4679,0.4696,4946141.0],["1982-07-26",0.4637,0.467,0.4595,0.4612,2942784.0],["1982-07-27",0.4629,0.4645,0.4604,0.4612,3210653.0],["1982-07-28",0.4604,0.4629,0.4587,0.4604,3369110.0],["1982-07-29",0.462,0.4662,0.457,0.4654,5787475.0],["1982-07-30",0.4679,0.4712,0.4637,0.467,3142742.0],["1982-08-02",0.4721,0.4762,0.4679,0.4762,2776781.0],["1982-08-03",0.4737,0.4787,0.4679,0.4679,5881795.0],["1982-08-04",0.457,0.4612,0.4528,0.4537,4217990.0],["1982-08-05",0.447,0.4545,0.4395,0.4437,5983661.0],["1982-08-06",0.4437,0.447,0.4403,0.4411,3387974.0],["1982-08-09",0.4378,0.4411,0.4345,0.437,7839878.0],["1982-08-10",0.4437,0.4478,0.4395,0.4437,4832957.0],["1982-08-11",0.4403,0.4445,0.4361,0.4395,3357792.0],["1982-08-12",0.437,0.4411,0.4328,0.4328,12091824.0],["1982-08-13",0.4311,0.4336,0.4278,0.4294,6070435.0],["1982-08-16",0.4361,0.4395,0.4328,0.4378,4455677.0],["1982-08-17",0.4462,0.4545,0.4378,0.4537,7013635.0],["1982-08-18",0.4629,0.4729,0.4528,0.4612,11793773.0],["1982-08-19",0.4503,0.4595,0.4411,0.4553,7545600.0],["1982-08-20",0.4679,0.4762,0.4595,0.4754,9149040.0],["1982-08-23",0.4871,0.4971,0.4771,0.4971,11952230.0],["1982-08-24",0.4921,0.498,0.4863,0.4863,10069603.0],["1982-08-25",0.4762,0.4854,0.4662,0.4846,14031043.0],["1982-08-26",0.4946,0.4996,0.4888,0.4946,8647258.0],["1982-08-27",0.4938,0.498,0.4896,0.4955,3105014.0],["1982-08-30",0.5002,0.5069,0.4926,0.5052,5074416.0],["1982-08-31",0.5111,0.5162,0.5061,0.5137,5187600.0],["1982-09-01",0.5179,0.5246,0.5103,0.5154,8341661.0],["1982-09-02",0.512,0.5179,0.5061,0.5145,3984077.0],["1982-09-03",0.5314,0.5398,0.5221,0.5297,10880755.0],["1982-09-07",0.5272,0.5314,0.5221,0.5272,3625661.0],["1982-09-08",0.5272,0.5331,0.5213,0.5314,4029350.0],["1982-09-09",0.5255,0.5314,0.5196,0.5221,3108787.0],["1982-09-10",0.5187,0.5213,0.5162,0.5204,2825827.0],["1982-09-13",0.5221,0.5263,0.517,0.5263,6477898.0],["1982-09-14",0.5348,0.5432,0.5263,0.5432,6345850.0],["1982-09-15",0.5415,0.5457,0.5373,0.5457,2757917.0],["1982-09-16",0.5449,0.5483,0.5415,0.5449,3553978.0],["1982-09-17",0.5339,0.544,0.5229,0.5229,2954102.0],["1982-09-20",0.5246,0.5289,0.5196,0.5289,4685818.0],["1982-09-21",0.5356,0.5432,0.5272,0.5423,3640752.0],["1982-09-22",0.5491,0.5533,0.544,0.5449,6530717.0],["1982-09-23",0.5432,0.5483,0.5373,0.5432,5485651.0],["1982-09-24",0.5407,0.544,0.5373,0.5407,3686026.0],["1982-09-27",0.539,0.5415,0.5356,0.5415,2897510.0],["1982-09-28",0.544,0.5466,0.5415,0.5415,2795645.0],["1982-09-29",0.5381,0.5398,0.5364,0.5381,2867328.0],["1982-09-30",0.5289,0.5364,0.5213,0.5272,4606589.0],["1982-10-01",0.528,0.5322,0.5229,0.5305,2539094.0],["1982-10-04",0.5263,0.5297,0.5229,0.5246,2429683.0],["1982-10-05",0.5137,0.5246,0.5027,0.5111,8605757.0],["1982-10-06",0.5221,0.5331,0.5111,0.5331,6466579.0],["1982-10-07",0.5432,0.5466,0.5398,0.5466,10114877.0],["1982-10-08",0.5432,0.5457,0.5407,0.5432,3320064.0],["1982-10-11",0.5567,0.5651,0.5483,0.5567,4376448.0],["1982-10-12",0.5592,0.5668,0.5525,0.5558,6983453.0],["1982-10-13",0.5685,0.5854,0.5516,0.5854,9152813.0],["1982-10-14",0.5736,0.5828,0.5643,0.5651,3859574.0],["1982-10-15",0.5601,0.5685,0.5533,0.5685,2927693.0],["1982-10-18",0.5516,0.566,0.5432,0.5592,11250490.0],["1982-10-19",0.5533,0.5617,0.5449,0.5567,7447507.0],["1982-10-20",0.5508,0.5584,0.5432,0.5584,7598419.0],["1982-10-21",0.5592,0.5693,0.5483,0.5592,10435565.0],["1982-10-22",0.5609,0.5685,0.5533,0.5567,6692947.0],["1982-10-25",0.5457,0.5516,0.5398,0.5432,2244816.0],["1982-10-26",0.5432,0.5508,0.5348,0.5466,6874042.0],["1982-10-27",0.5499,0.5567,0.5432,0.5533,3191789.0],["1982-10-28",0.5499,0.555,0.544,0.544,3557750.0],["1982-10-29",0.544,0.5457,0.5407,0.5432,4304765.0],["1982-11-01",0.5415,0.544,0.5381,0.5415,4825411.0],["1982-11-02",0.5449,0.5491,0.5398,0.5398,7711603.0],["1982-11-03",0.5474,0.5567,0.5381,0.5567,13921632.0],["1982-11-04",0.555,0.5617,0.5483,0.5499,7315459.0],["1982-11-05",0.5516,0.555,0.5483,0.5499,3180470.0],["1982-11-08",0.5558,0.5617,0.5499,0.5567,4697136.0],["1982-11-09",0.5609,0.566,0.555,0.5609,5979888.0],["1982-11-10",0.5769,0.5887,0.5651,0.5702,12838838.0],["1982-11-11",0.5736,0.5803,0.5668,0.5769,4693363.0],["1982-11-12",0.5752,0.5803,0.5702,0.5769,3848256.0],["1982-11-15",0.5752,0.5795,0.5702,0.5786,3927485.0],["1982-11-16",0.5685,0.5752,0.5617,0.5668,4500950.0],["1982-11-17",0.5727,0.5761,0.5685,0.5736,4187808.0],["1982-11-18",0.5719,0.5761,0.5677,0.5685,4810320.0],["1982-11-19",0.566,0.5727,0.5584,0.5601,5636563.0],["1982-11-22",0.5567,0.5626,0.5499,0.5533,2452320.0],["1982-11-23",0.5508,0.5584,0.5432,0.5432,2524003.0],["1982-11-24",0.5457,0.5499,0.5415,0.5423,4915958.0],["1982-11-26",0.5381,0.5432,0.5331,0.5356,2674915.0],["1982-11-29",0.5373,0.544,0.5297,0.5398,4274582.0],["1982-11-30",0.5548,0.565,0.5446,0.5633,3572842.0],["1982-12-01",0.5565,0.5667,0.5454,0.5463,5761066.0],["1982-12-02",0.5548,0.5582,0.5514,0.5556,7051363.0],["1982-12-03",0.5556,0.5599,0.5514,0.5514,1863763.0],["1982-12-06",0.5676,0.5786,0.5556,0.5786,3131424.0],["1982-12-07",0.5735,0.5778,0.5684,0.5778,4666954.0],["1982-12-08",0.5846,0.5931,0.5761,0.5854,6855178.0],["1982-12-09",0.5837,0.5888,0.5786,0.5854,2825827.0],["1982-12-10",0.5837,0.5888,0.5786,0.582,2810736.0],["1982-12-13",0.5744,0.5803,0.5684,0.5786,3874666.0],["1982-12-14",0.582,0.5905,0.5735,0.5735,3795437.0],["1982-12-15",0.5616,0.5693,0.5531,0.5531,5696928.0],["1982-12-16",0.5556,0.5599,0.5514,0.559,2859782.0],["1982-12-17",0.565,0.5735,0.5565,0.5727,3157834.0],["1982-12-20",0.5786,0.5837,0.5735,0.5761,3606797.0],["1982-12-21",0.5846,0.5922,0.5769,0.5905,4010486.0],["1982-12-22",0.5948,0.6007,0.5888,0.5931,4044442.0],["1982-12-23",0.5956,0.599,0.5922,0.5939,1735488.0],["1982-12-27",0.5922,0.6007,0.5837,0.5973,2075040.0],["1982-12-28",0.5914,0.5982,0.5837,0.5837,1660032.0],["1982-12-29",0.588,0.5905,0.5854,0.5871,1380845.0],["1982-12-30",0.5854,0.5888,0.582,0.582,1705306.0],["1982-12-31",0.5795,0.5837,0.5752,0.5761,1422346.0],["1983-01-03",0.5769,0.582,0.5718,0.5718,2561731.0],["1983-01-04",0.5761,0.5778,0.5735,0.5769,2731507.0],["1983-01-05",0.5812,0.5854,0.5761,0.5846,3206880.0],["1983-01-06",0.5939,0.6007,0.5863,0.5973,7455053.0],["1983-01-07",0.5922,0.5973,0.5871,0.5905,3010694.0],["1983-01-10",0.5863,0.5922,0.5803,0.5914,4040669.0],["1983-01-11",0.5888,0.5922,0.5854,0.588,2856010.0],["1983-01-12",0.5871,0.5939,0.5803,0.5812,8288842.0],["1983-01-13",0.5769,0.5837,0.5701,0.5752,5764838.0],["1983-01-14",0.5795,0.5854,0.5735,0.5829,3252154.0],["1983-01-17",0.5914,0.5982,0.5837,0.5948,4112352.0],["1983-01-18",0.599,0.6058,0.5922,0.599,3180470.0],["1983-01-19",0.6007,0.6041,0.5965,0.6016,3640752.0],["1983-01-20",0.6007,0.6041,0.5965,0.5999,2308954.0],["1983-01-21",0.5939,0.599,0.588,0.5931,5425286.0],["1983-01-24",0.582,0.5854,0.5786,0.582,6745766.0],["1983-01-25",0.5871,0.5922,0.5812,0.5863,3429475.0],["1983-01-26",0.5803,0.5871,0.5735,0.5786,3587933.0],["1983-01-27",0.5854,0.5905,0.5803,0.5871,6428851.0],["1983-01-28",0.5888,0.5922,0.5854,0.5854,1829808.0],["1983-01-31",0.5854,0.5888,0.5812,0.5837,1988266.0],["1983-02-01",0.5837,0.5871,0.5795,0.5795,2207088.0],["1983-02-02",0.5769,0.5812,0.5718,0.5786,3297427.0],["1983-02-03",0.5769,0.582,0.5718,0.5718,2780554.0],["1983-02-04",0.5752,0.5803,0.5693,0.5786,3195562.0],["1983-02-07",0.5854,0.5922,0.5786,0.5854,2388182.0],["1983-02-08",0.582,0.5871,0.5769,0.5786,2508912.0],["1983-02-09",0.5735,0.5803,0.5667,0.5676,5089507.0],["1983-02-10",0.5625,0.5684,0.5565,0.5599,6432624.0],["1983-02-11",0.5608,0.5633,0.5582,0.5582,6824995.0],["1983-02-14",0.5599,0.5616,0.5573,0.5616,1973174.0],["1983-02-15",0.5684,0.5735,0.5633,0.5718,6013843.0],["1983-02-16",0.5778,0.582,0.5735,0.5786,4221763.0],["1983-02-17",0.5718,0.5778,0.565,0.5659,5847840.0],["1983-02-18",0.5659,0.5676,0.5633,0.5642,2007130.0],["1983-02-22",0.5633,0.5667,0.559,0.5616,4542451.0],["1983-02-23",0.5659,0.5701,0.5608,0.5642,6511853.0],["1983-02-24",0.5744,0.582,0.5667,0.5786,4097261.0],["1983-02-25",0.5795,0.5837,0.5744,0.5778,3606797.0],["1983-02-28",0.5851,0.5954,0.5749,0.5749,6994771.0],["1983-03-01",0.58,0.5869,0.5731,0.5783,4923504.0],["1983-03-02",0.5886,0.5937,0.5834,0.592,7847424.0],["1983-03-03",0.5963,0.5989,0.5937,0.598,9364090.0],["1983-03-04",0.5997,0.6032,0.5963,0.6023,4682045.0],["1983-03-07",0.6023,0.6057,0.598,0.604,5070643.0],["1983-03-08",0.6014,0.6049,0.5972,0.5989,4142534.0],["1983-03-09",0.598,0.6032,0.5929,0.6023,5489424.0],["1983-03-10",0.6023,0.6066,0.598,0.5997,5059325.0],["1983-03-11",0.598,0.6006,0.5954,0.5997,3874666.0],["1983-03-14",0.592,0.5989,0.5851,0.5929,1411027.0],["1983-03-15",0.592,0.5954,0.5886,0.592,1162022.0],["1983-03-16",0.5869,0.5903,0.5834,0.5886,3757709.0],["1983-03-17",0.5869,0.5886,0.5843,0.586,2814509.0],["1983-03-18",0.5817,0.5869,0.5766,0.5766,3308746.0],["1983-03-21",0.5749,0.5817,0.568,0.5809,5500742.0],["1983-03-22",0.5809,0.5886,0.5783,0.5877,2980512.0],["1983-03-23",0.5877,0.592,0.5851,0.5869,5878022.0],["1983-03-24",0.5851,0.5954,0.5851,0.5954,4561315.0],["1983-03-25",0.5954,0.5954,0.5834,0.5851,4002941.0],["1983-03-28",0.5851,0.586,0.5774,0.5783,6719357.0],["1983-03-29",0.58,0.5869,0.5783,0.5834,1248797.0],["1983-03-30",0.5834,0.5903,0.5817,0.5903,1675123.0],["1983-03-31",0.592,0.5954,0.5817,0.5826,2097677.0],["1983-04-04",0.5834,0.5851,0.5774,0.5834,1686442.0],["1983-04-05",0.5869,0.5912,0.5791,0.58,3504931.0],["1983-04-06",0.5817,0.5817,0.5671,0.5714,4029350.0],["1983-04-07",0.5731,0.5757,0.5611,0.5697,8085110.0],["1983-04-08",0.5697,0.5731,0.5646,0.5688,5847840.0],["1983-04-11",0.5749,0.5766,0.5714,0.5757,2656051.0],["1983-04-12",0.5783,0.58,0.5697,0.5731,2576822.0],["1983-04-13",0.574,0.5766,0.5671,0.568,10507248.0],["1983-04-14",0.5671,0.5714,0.5646,0.568,4214218.0],["1983-04-15",0.5671,0.5731,0.5663,0.568,4002941.0],["1983-04-18",0.568,0.5757,0.5654,0.5757,5070643.0],["1983-04-19",0.5757,0.58,0.5731,0.5749,10337472.0],["1983-04-20",0.5749,0.5757,0.5697,0.5749,9352771.0],["1983-04-21",0.5749,0.58,0.5731,0.5749,6896678.0],["1983-04-22",0.5766,0.5834,0.5749,0.5834,5976115.0],["1983-04-25",0.5834,0.5851,0.5809,0.5834,4919731.0],["1983-04-26",0.5903,0.5989,0.5809,0.5954,7719149.0],["1983-04-27",0.6109,0.6212,0.6006,0.6178,13970678.0],["1983-04-28",0.6272,0.6375,0.616,0.6323,7647466.0],["1983-04-29",0.6409,0.6555,0.6263,0.6486,8454845.0],["1983-05-02",0.6418,0.6486,0.6349,0.6418,7568237.0],["1983-05-03",0.6366,0.6469,0.6349,0.6435,6994771.0],["1983-05-04",0.6426,0.6486,0.6366,0.6418,6296803.0],["1983-05-05",0.6392,0.6435,0.6349,0.6418,5402650.0],["1983-05-06",0.6383,0.6418,0.6332,0.6375,9447091.0],["1983-05-09",0.6349,0.6358,0.6246,0.6246,3916166.0],["1983-05-10",0.6229,0.6332,0.6212,0.6246,4138762.0],["1983-05-11",0.6229,0.6272,0.616,0.6246,2308954.0],["1983-05-12",0.6263,0.6306,0.6246,0.6306,2229725.0],["1983-05-13",0.6289,0.6306,0.622,0.6229,4123670.0],["1983-05-16",0.6212,0.6212,0.6083,0.6126,4157626.0],["1983-05-17",0.61,0.6152,0.6049,0.6057,2361773.0],["1983-05-18",0.6075,0.6195,0.6023,0.6057,14298912.0],["1983-05-19",0.6057,0.6092,0.5937,0.5937,5259283.0],["1983-05-20",0.5963,0.604,0.5954,0.6032,5327194.0],["1983-05-23",0.5972,0.6126,0.5972,0.6075,3014467.0],["1983-05-24",0.6178,0.6178,0.6109,0.6109,9914918.0],["1983-05-25",0.6126,0.6126,0.5972,0.604,8352979.0],["1983-05-26",0.6057,0.6057,0.5972,0.5989,6138346.0],["1983-05-27",0.5972,0.6006,0.5946,0.5989,5149872.0],["1983-05-31",0.5968,0.6037,0.5916,0.5951,2380637.0],["1983-06-01",0.5899,0.5933,0.5847,0.5899,4372675.0],["1983-06-02",0.5916,0.5942,0.5864,0.5907,3791664.0],["1983-06-03",0.5907,0.5916,0.5847,0.5864,2622096.0],["1983-06-06",0.5882,0.5916,0.583,0.5856,3372883.0],["1983-06-07",0.5847,0.5864,0.5812,0.5821,7375824.0],["1983-06-08",0.5812,0.5838,0.5786,0.5812,4595270.0],["1983-06-09",0.5838,0.5899,0.5812,0.5899,8002109.0],["1983-06-10",0.5899,0.5942,0.5847,0.5856,3037104.0],["1983-06-13",0.5847,0.589,0.5838,0.589,2263680.0],["1983-06-14",0.5907,0.5942,0.589,0.5933,5383786.0],["1983-06-15",0.5925,0.5925,0.5873,0.5882,5191373.0],["1983-06-16",0.5925,0.5977,0.5899,0.5925,12159734.0],["1983-06-17",0.5933,0.5942,0.589,0.5925,4927277.0],["1983-06-20",0.5925,0.5942,0.5882,0.5907,4116125.0],["1983-06-21",0.5933,0.608,0.589,0.6037,9013219.0],["1983-06-22",0.6029,0.608,0.5977,0.602,6304349.0],["1983-06-23",0.6037,0.6115,0.6003,0.6089,3252154.0],["1983-06-24",0.6141,0.6349,0.6132,0.6314,7915334.0],["1983-06-27",0.6323,0.6323,0.6236,0.6271,4927277.0],["1983-06-28",0.6262,0.6349,0.6262,0.6297,5251738.0],["1983-06-29",0.6314,0.6349,0.6297,0.6323,5602608.0],["1983-06-30",0.6323,0.6426,0.6323,0.6426,2433456.0],["1983-07-01",0.647,0.6539,0.6452,0.6504,5191373.0],["1983-07-05",0.6478,0.6478,0.6375,0.6435,3776573.0],["1983-07-06",0.6452,0.6487,0.6418,0.647,3704890.0],["1983-07-07",0.6487,0.6591,0.6452,0.6522,4225536.0],["1983-07-08",0.653,0.653,0.6452,0.6478,3169152.0],["1983-07-11",0.6478,0.6496,0.6435,0.6452,4516042.0],["1983-07-12",0.6435,0.6435,0.6297,0.634,5961024.0],["1983-07-13",0.6331,0.6331,0.6227,0.6227,4074624.0],["1983-07-14",0.6227,0.6314,0.6227,0.6253,9797962.0],["1983-07-15",0.6253,0.6271,0.6193,0.6236,2342909.0],["1983-07-18",0.6262,0.6262,0.6202,0.6219,2399501.0],["1983-07-19",0.6227,0.64,0.6219,0.64,5376240.0],["1983-07-20",0.6556,0.6669,0.6539,0.666,12525696.0],["1983-07-21",0.6643,0.6669,0.6591,0.666,4738637.0],["1983-07-22",0.679,0.6868,0.6712,0.6798,8575574.0],["1983-07-25",0.6781,0.6798,0.6746,0.6755,5100826.0],["1983-07-26",0.6772,0.6798,0.6695,0.6798,3520022.0],["1983-07-27",0.6833,0.6911,0.6695,0.6695,5783702.0],["1983-07-28",0.6677,0.6755,0.6591,0.6634,3550205.0],["1983-07-29",0.6599,0.666,0.6435,0.6487,6198710.0],["1983-08-01",0.6487,0.6547,0.6452,0.653,5576198.0],["1983-08-02",0.6522,0.6617,0.6522,0.6617,1626077.0],["1983-08-03",0.6695,0.6703,0.6556,0.6591,5723338.0],["1983-08-04",0.6591,0.6599,0.6383,0.647,11046758.0],["1983-08-05",0.6478,0.6478,0.6444,0.6478,2701325.0],["1983-08-08",0.6461,0.6461,0.64,0.6426,3406838.0],["1983-08-09",0.6444,0.6461,0.64,0.6418,8247341.0],["1983-08-10",0.64,0.6478,0.6357,0.6461,3916166.0],["1983-08-11",0.6444,0.6573,0.6435,0.6573,1731715.0],["1983-08-12",0.6591,0.6677,0.6556,0.6677,2814509.0],["1983-08-15",0.6755,0.6772,0.6617,0.6625,3599251.0],["1983-08-16",0.6625,0.666,0.6539,0.6556,3052195.0],["1983-08-17",0.6565,0.6781,0.6565,0.6738,8341661.0],["1983-08-18",0.6764,0.6781,0.6695,0.672,7126819.0],["1983-08-19",0.6712,0.6729,0.6703,0.672,3033331.0],["1983-08-22",0.6738,0.6764,0.6651,0.666,4097261.0],["1983-08-23",0.6643,0.6651,0.6591,0.6591,1022429.0],["1983-08-24",0.6556,0.6608,0.6556,0.6582,2086358.0],["1983-08-25",0.6582,0.6625,0.6573,0.6599,1497802.0],["1983-08-26",0.6582,0.6695,0.6582,0.6677,2614550.0],["1983-08-29",0.663,0.6726,0.6621,0.67,2301408.0],["1983-08-30",0.6682,0.6726,0.6674,0.6726,1950538.0],["1983-08-31",0.6726,0.6743,0.6691,0.6717,2995603.0],["1983-09-01",0.6735,0.6735,0.6168,0.6395,8420890.0],["1983-09-02",0.6482,0.6499,0.6412,0.643,15596755.0],["1983-09-06",0.6465,0.6465,0.6412,0.6421,3806755.0],["1983-09-07",0.6439,0.6447,0.6395,0.6421,4855594.0],["1983-09-08",0.643,0.6439,0.6386,0.6412,4700909.0],["1983-09-09",0.6412,0.643,0.6343,0.636,4512269.0],["1983-09-12",0.6412,0.643,0.629,0.6334,6979680.0],["1983-09-13",0.629,0.636,0.6273,0.636,2912602.0],["1983-09-14",0.6395,0.643,0.6386,0.643,2139178.0],["1983-09-15",0.6421,0.6421,0.6308,0.6308,1746806.0],["1983-09-16",0.6343,0.6465,0.6308,0.643,5632790.0],["1983-09-19",0.6412,0.6543,0.6404,0.6526,4504723.0],["1983-09-20",0.6526,0.6639,0.6526,0.6595,8141702.0],["1983-09-21",0.6621,0.663,0.6534,0.6569,7824787.0],["1983-09-22",0.6569,0.6621,0.6552,0.6621,7937971.0],["1983-09-23",0.6621,0.6621,0.6569,0.6613,9084902.0],["1983-09-26",0.6639,0.6831,0.663,0.6822,6851405.0],["1983-09-27",0.6761,0.677,0.6674,0.6691,7428643.0],["1983-09-28",0.6709,0.6717,0.6656,0.6709,2512685.0],["1983-09-29",0.6743,0.6743,0.67,0.6726,4199126.0],["1983-09-30",0.6717,0.6752,0.6709,0.6726,3210653.0],["1983-10-03",0.6691,0.6796,0.6674,0.6778,3410611.0],["1983-10-04",0.6778,0.6857,0.6761,0.6839,7017408.0],["1983-10-05",0.6822,0.697,0.6804,0.697,7572010.0],["1983-10-06",0.697,0.7092,0.6935,0.7066,11873002.0],["1983-10-07",0.7144,0.7214,0.7022,0.7109,17883072.0],["1983-10-10",0.7092,0.717,0.7022,0.717,2505139.0],["1983-10-11",0.7127,0.7144,0.6987,0.6987,7515418.0],["1983-10-12",0.697,0.7092,0.6944,0.697,6010070.0],["1983-10-13",0.6987,0.7092,0.6961,0.7057,3889757.0],["1983-10-14",0.7092,0.7231,0.7092,0.7196,4549997.0],["1983-10-17",0.7249,0.7292,0.7223,0.7266,7375824.0],["1983-10-18",0.7275,0.7275,0.7127,0.7136,4723546.0],["1983-10-19",0.7136,0.7136,0.6944,0.7031,8937763.0],["1983-10-20",0.704,0.7075,0.6987,0.704,10937347.0],["1983-10-21",0.7022,0.7092,0.697,0.7092,11031667.0],["1983-10-24",0.7005,0.704,0.697,0.7014,3855802.0],["1983-10-25",0.7057,0.7066,0.6996,0.7022,3003149.0],["1983-10-26",0.704,0.7048,0.6987,0.704,3421930.0],["1983-10-27",0.697,0.6987,0.6935,0.6953,5372467.0],["1983-10-28",0.697,0.7005,0.6517,0.656,13276483.0],["1983-10-31",0.6587,0.6822,0.6587,0.6674,12770928.0],["1983-11-01",0.6691,0.6883,0.6674,0.6865,5157418.0],["1983-11-02",0.6865,0.6865,0.6726,0.6787,7919107.0],["1983-11-03",0.6796,0.6796,0.6743,0.6761,5678064.0],["1983-11-04",0.6682,0.6709,0.6639,0.6648,5285693.0],["1983-11-07",0.6648,0.6726,0.6639,0.6665,2444774.0],["1983-11-08",0.6665,0.6735,0.6656,0.6717,2912602.0],["1983-11-09",0.6717,0.6778,0.6709,0.677,3244608.0],["1983-11-10",0.6761,0.6796,0.6761,0.6796,3716208.0],["1983-11-11",0.6831,0.6848,0.6796,0.6848,3478522.0],["1983-11-14",0.6848,0.6935,0.6831,0.69,5587517.0],["1983-11-15",0.69,0.6918,0.6874,0.6883,2127859.0],["1983-11-16",0.6892,0.69,0.6848,0.6883,2199542.0],["1983-11-17",0.6883,0.6883,0.6804,0.6831,2331590.0],["1983-11-18",0.6813,0.6857,0.6743,0.6813,4587725.0],["1983-11-21",0.6822,0.6848,0.6796,0.6831,2784326.0],["1983-11-22",0.6831,0.6865,0.6796,0.6839,2199542.0],["1983-11-23",0.6831,0.6831,0.6778,0.6787,2746598.0],["1983-11-25",0.6822,0.6839,0.6804,0.6822,3297427.0],["1983-11-28",0.6804,0.6839,0.6796,0.6822,1260115.0],["1983-11-29",0.6839,0.6936,0.6796,0.691,3244608.0],["1983-11-30",0.6936,0.698,0.6848,0.6866,3821846.0],["1983-12-01",0.6848,0.6866,0.6725,0.6778,4372675.0],["1983-12-02",0.6778,0.6778,0.6567,0.662,5930842.0],["1983-12-05",0.6594,0.6594,0.6471,0.6515,9379181.0],["1983-12-06",0.6532,0.6585,0.6515,0.6558,6643901.0],["1983-12-07",0.6541,0.6637,0.6532,0.6585,4829184.0],["1983-12-08",0.6602,0.6637,0.6515,0.6532,5217782.0],["1983-12-09",0.6523,0.6567,0.6479,0.6497,10805299.0],["1983-12-12",0.6497,0.6523,0.6488,0.6497,1448755.0],["1983-12-13",0.6479,0.6532,0.6444,0.6453,4319856.0],["1983-12-14",0.6453,0.6471,0.6365,0.6409,4270810.0],["1983-12-15",0.6392,0.6409,0.6339,0.6357,2663597.0],["1983-12-16",0.633,0.6409,0.633,0.6357,4489632.0],["1983-12-19",0.6392,0.6479,0.6374,0.6444,2131632.0],["1983-12-20",0.6462,0.6532,0.6418,0.6427,4414176.0],["1983-12-21",0.6409,0.6444,0.633,0.6409,3146515.0],["1983-12-22",0.6409,0.6453,0.6374,0.6374,4278355.0],["1983-12-23",0.6357,0.6374,0.6111,0.6225,11616451.0],["1983-12-27",0.6269,0.6374,0.6269,0.6339,10058285.0],["1983-12-28",0.6304,0.6339,0.6286,0.6339,2859782.0],["1983-12-29",0.6348,0.6427,0.6321,0.633,4942368.0],["1983-12-30",0.6321,0.6348,0.6304,0.6348,1407254.0],["1984-01-03",0.6348,0.6357,0.6321,0.6348,7258867.0],["1984-01-04",0.633,0.6348,0.6286,0.6339,10167696.0],["1984-01-05",0.6427,0.6453,0.6357,0.6427,13665082.0],["1984-01-06",0.6427,0.6444,0.6374,0.64,9345226.0],["1984-01-09",0.6374,0.6383,0.6286,0.633,5821430.0],["1984-01-10",0.6313,0.6321,0.6225,0.626,12570970.0],["1984-01-11",0.6242,0.6251,0.6181,0.6207,8088883.0],["1984-01-12",0.6207,0.626,0.6207,0.6251,4761274.0],["1984-01-13",0.6251,0.6304,0.6198,0.6278,10571386.0],["1984-01-16",0.6278,0.6304,0.6251,0.6304,7413552.0],["1984-01-17",0.6269,0.6313,0.6234,0.6313,7070227.0],["1984-01-18",0.6304,0.6357,0.6304,0.6339,8884944.0],["1984-01-19",0.6348,0.6392,0.633,0.633,6251530.0],["1984-01-20",0.6339,0.6348,0.6286,0.6313,4889549.0],["1984-01-23",0.6304,0.6313,0.6207,0.6216,4829184.0],["1984-01-24",0.6234,0.6251,0.6207,0.6234,7824787.0],["1984-01-25",0.6251,0.6339,0.6234,0.6251,8413344.0],["1984-01-26",0.6286,0.6321,0.6251,0.6286,2437229.0],["1984-01-27",0.6321,0.6357,0.6286,0.6286,2625869.0],["1984-01-30",0.6357,0.6374,0.6251,0.6251,3889757.0],["1984-01-31",0.6251,0.6304,0.6207,0.6207,4580179.0],["1984-02-01",0.6242,0.6278,0.6146,0.6146,6059117.0],["1984-02-02",0.6163,0.6313,0.6163,0.6278,9232042.0],["1984-02-03",0.6374,0.6479,0.6251,0.6409,11639088.0],["1984-02-06",0.6383,0.6462,0.6339,0.6392,6289258.0],["1984-02-07",0.6444,0.6462,0.6392,0.6444,4557542.0],["1984-02-08",0.6462,0.6462,0.6181,0.6198,7104182.0],["1984-02-09",0.6216,0.6286,0.619,0.6198,11246717.0],["1984-02-10",0.6198,0.6278,0.6198,0.6198,4104806.0],["1984-02-13",0.6199,0.6234,0.619,0.6216,3248381.0],["1984-02-14",0.6286,0.6409,0.6286,0.6374,4482086.0],["1984-02-15",0.6427,0.6462,0.6374,0.6462,4814093.0],["1984-02-16",0.6427,0.6497,0.6392,0.6427,4697136.0],["1984-02-17",0.6409,0.6488,0.6392,0.64,5957251.0],["1984-02-21",0.6392,0.6409,0.6357,0.6374,1901491.0],["1984-02-22",0.6357,0.6392,0.6321,0.6321,3361565.0],["1984-02-23",0.6339,0.6348,0.6199,0.6339,4195354.0],["1984-02-24",0.6339,0.6427,0.6321,0.64,1863763.0],["1984-02-27",0.6392,0.6602,0.6374,0.6576,6564672.0],["1984-02-28",0.655,0.6567,0.6497,0.6523,5308330.0],["1984-02-29",0.655,0.6725,0.6541,0.6611,9507456.0],["1984-03-01",0.6629,0.6717,0.662,0.6638,4731091.0],["1984-03-02",0.6726,0.6797,0.6709,0.6797,12567197.0],["1984-03-05",0.6797,0.6815,0.6708,0.6726,6723130.0],["1984-03-06",0.6708,0.6708,0.6514,0.6514,8466163.0],["1984-03-07",0.6514,0.6567,0.6461,0.6505,5187600.0],["1984-03-08",0.6496,0.6602,0.6496,0.6549,7258867.0],["1984-03-09",0.6558,0.6558,0.6496,0.6523,5406422.0],["1984-03-12",0.654,0.654,0.6372,0.6425,15698621.0],["1984-03-13",0.6496,0.6655,0.6496,0.6602,10205424.0],["1984-03-14",0.6585,0.6611,0.6567,0.6593,5312102.0],["1984-03-15",0.6593,0.6647,0.6585,0.6602,6176074.0],["1984-03-16",0.6682,0.6691,0.662,0.6638,4051987.0],["1984-03-19",0.6549,0.6585,0.6531,0.6567,3452112.0],["1984-03-20",0.6576,0.6611,0.6549,0.6567,7051363.0],["1984-03-21",0.6567,0.6567,0.6496,0.6514,3003149.0],["1984-03-22",0.6496,0.6531,0.6452,0.6478,8858534.0],["1984-03-23",0.6478,0.6496,0.6443,0.6452,2867328.0],["1984-03-26",0.6461,0.654,0.6443,0.6505,2840918.0],["1984-03-27",0.6505,0.6549,0.6496,0.6531,4632998.0],["1984-03-28",0.6531,0.6691,0.6531,0.6655,8556710.0],["1984-03-29",0.6629,0.6664,0.6593,0.6602,2980512.0],["1984-03-30",0.6585,0.6691,0.6585,0.6664,3188016.0],["1984-04-02",0.6664,0.6691,0.6585,0.6602,9107539.0],["1984-04-03",0.6593,0.6726,0.6567,0.6726,4757501.0],["1984-04-04",0.6717,0.6726,0.6673,0.6673,5297011.0],["1984-04-05",0.6691,0.67,0.6558,0.6558,6579763.0],["1984-04-06",0.6549,0.6602,0.6487,0.6567,6696720.0],["1984-04-09",0.6585,0.6647,0.6567,0.662,2814509.0],["1984-04-10",0.6629,0.6682,0.662,0.6638,6300576.0],["1984-04-11",0.6647,0.6655,0.6602,0.6602,1512893.0],["1984-04-12",0.6593,0.6717,0.6549,0.6717,7356960.0],["1984-04-13",0.6735,0.6832,0.6726,0.6753,8330342.0],["1984-04-16",0.6744,0.685,0.6726,0.6832,7662557.0],["1984-04-17",0.6859,0.6903,0.6815,0.6868,12042778.0],["1984-04-18",0.685,0.685,0.662,0.6841,4519814.0],["1984-04-19",0.6815,0.6868,0.6815,0.6868,5979888.0],["1984-04-23",0.6868,0.6886,0.6762,0.6762,4425494.0],["1984-04-24",0.6744,0.6762,0.6673,0.6673,8005882.0],["1984-04-25",0.6585,0.6655,0.6585,0.6629,3580387.0],["1984-04-26",0.6682,0.6682,0.662,0.6638,4897094.0],["1984-04-27",0.662,0.662,0.6478,0.6514,6621264.0],["1984-04-30",0.6531,0.654,0.6478,0.6514,5602608.0],["1984-05-01",0.6514,0.6585,0.6487,0.6523,6142118.0],["1984-05-02",0.6523,0.654,0.6452,0.6461,4780138.0],["1984-05-03",0.6443,0.6461,0.639,0.6443,4802774.0],["1984-05-04",0.647,0.6478,0.6354,0.6372,3206880.0],["1984-05-07",0.6363,0.639,0.6337,0.6354,3591706.0],["1984-05-08",0.6354,0.6461,0.6328,0.6434,4542451.0],["1984-05-09",0.6443,0.647,0.6354,0.6372,3697344.0],["1984-05-10",0.6372,0.647,0.6372,0.6443,4406630.0],["1984-05-11",0.6443,0.6443,0.6372,0.6399,2044858.0],["1984-05-14",0.6416,0.6443,0.6381,0.6434,1863763.0],["1984-05-15",0.6443,0.6505,0.6434,0.6452,3633206.0],["1984-05-16",0.6452,0.6549,0.6443,0.6496,7111728.0],["1984-05-17",0.6461,0.6487,0.6443,0.647,3165379.0],["1984-05-18",0.647,0.6496,0.6266,0.6354,9801734.0],["1984-05-21",0.6346,0.6408,0.6346,0.6363,3629434.0],["1984-05-22",0.6363,0.639,0.6319,0.6319,4610362.0],["1984-05-23",0.6346,0.6363,0.6284,0.6328,7236230.0],["1984-05-24",0.6337,0.6337,0.6222,0.6231,11673043.0],["1984-05-25",0.6195,0.6248,0.6177,0.6177,5508288.0],["1984-05-29",0.6177,0.6213,0.6115,0.6142,3701117.0],["1984-05-30",0.6017,0.6124,0.5901,0.5963,16298496.0],["1984-05-31",0.6035,0.6115,0.6035,0.6097,10597795.0],["1984-06-01",0.6177,0.6311,0.6177,0.6311,12869021.0],["1984-06-04",0.6338,0.6427,0.6285,0.6347,9643277.0],["1984-06-05",0.6347,0.6365,0.6294,0.632,3870893.0],["1984-06-06",0.6285,0.6374,0.6285,0.6374,4429267.0],["1984-06-07",0.6356,0.641,0.6338,0.6347,2339136.0],["1984-06-08",0.6374,0.6392,0.6329,0.6383,5247965.0],["1984-06-11",0.6383,0.6383,0.6311,0.632,3067286.0],["1984-06-12",0.6338,0.6338,0.6249,0.6267,4368902.0],["1984-06-13",0.6311,0.6419,0.6302,0.6392,9096221.0],["1984-06-14",0.641,0.6445,0.6347,0.6427,4738637.0],["1984-06-15",0.6463,0.649,0.6401,0.6436,5338512.0],["1984-06-18",0.6419,0.6517,0.6419,0.649,10043194.0],["1984-06-19",0.6454,0.6499,0.6436,0.6481,4293446.0],["1984-06-20",0.6463,0.6517,0.641,0.6481,14789376.0],["1984-06-21",0.649,0.6624,0.6445,0.6579,8217158.0],["1984-06-22",0.6561,0.6633,0.6543,0.6597,4568861.0],["1984-06-25",0.6579,0.6606,0.6552,0.6579,3784118.0],["1984-06-26",0.6579,0.6588,0.6552,0.6552,3338928.0],["1984-06-27",0.657,0.6588,0.6543,0.6561,3120106.0],["1984-06-28",0.657,0.6579,0.6543,0.6561,2780554.0],["1984-06-29",0.6579,0.6624,0.6561,0.6606,4112352.0],["1984-07-02",0.6597,0.6606,0.6499,0.6499,5164963.0],["1984-07-03",0.6472,0.6535,0.6472,0.6535,3025786.0],["1984-07-05",0.6535,0.6535,0.6445,0.6463,4591498.0],["1984-07-06",0.6427,0.6445,0.641,0.6427,3063514.0],["1984-07-09",0.6436,0.6517,0.6392,0.6481,3806755.0],["1984-07-10",0.6463,0.6463,0.6124,0.6151,21693600.0],["1984-07-11",0.607,0.6088,0.6008,0.6017,30020170.0],["1984-07-12",0.6017,0.6088,0.6008,0.6008,11284445.0],["1984-07-13",0.6053,0.6097,0.6044,0.6053,6047798.0],["1984-07-16",0.6053,0.6061,0.599,0.6061,4259491.0],["1984-07-17",0.6053,0.6106,0.6035,0.6088,3972758.0],["1984-07-18",0.6088,0.6088,0.5892,0.5945,7100410.0],["1984-07-19",0.582,0.5838,0.5695,0.5749,13593398.0],["1984-07-20",0.5722,0.574,0.5678,0.5713,8537846.0],["1984-07-23",0.5606,0.5695,0.5588,0.5695,9239587.0],["1984-07-24",0.5686,0.5767,0.5678,0.5704,4799002.0],["1984-07-25",0.5704,0.5767,0.5695,0.5731,7179638.0],["1984-07-26",0.5767,0.5847,0.5749,0.5847,7213594.0],["1984-07-27",0.5892,0.5945,0.5883,0.5892,5772384.0],["1984-07-30",0.5803,0.5928,0.5803,0.5901,4927277.0],["1984-07-31",0.5892,0.5945,0.5892,0.5936,5368694.0],["1984-08-01",0.5954,0.6044,0.5936,0.599,6145891.0],["1984-08-02",0.6061,0.6133,0.6035,0.6133,6142118.0],["1984-08-03",0.6177,0.632,0.6133,0.632,11597587.0],["1984-08-06",0.6302,0.6392,0.6213,0.6258,7575782.0],["1984-08-07",0.6195,0.6294,0.616,0.6249,7270186.0],["1984-08-08",0.6177,0.6231,0.6142,0.6151,8624621.0],["1984-08-09",0.6106,0.6267,0.6026,0.6186,11574950.0],["1984-08-10",0.632,0.6329,0.6195,0.6204,18648950.0],["1984-08-13",0.6213,0.6267,0.6177,0.624,6376032.0],["1984-08-14",0.6231,0.6249,0.6151,0.6177,4546224.0],["1984-08-15",0.6169,0.6195,0.6106,0.6142,4772592.0],["1984-08-16",0.6177,0.6231,0.6151,0.6204,5266829.0],["1984-08-17",0.6204,0.6249,0.6177,0.6195,4353811.0],["1984-08-20",0.6186,0.6195,0.6151,0.6169,5859158.0],["1984-08-21",0.6177,0.6231,0.616,0.6195,9322589.0],["1984-08-22",0.6204,0.6213,0.6115,0.6133,9247133.0],["1984-08-23",0.6115,0.6133,0.6017,0.6053,12963341.0],["1984-08-24",0.6035,0.6053,0.5999,0.6008,6040253.0],["1984-08-27",0.6008,0.6008,0.5963,0.5981,3376656.0],["1984-08-28",0.5981,0.6017,0.5981,0.6008,6047798.0],["1984-08-29",0.6017,0.6061,0.599,0.6026,7406006.0],["1984-08-30",0.6026,0.6035,0.5999,0.6008,27292435.0],["1984-08-31",0.6053,0.6053,0.6008,0.6044,5534698.0],["1984-09-04",0.6026,0.6026,0.5963,0.5963,3482294.0],["1984-09-05",0.5936,0.5954,0.5891,0.5891,9865872.0],["1984-09-06",0.59,0.5963,0.5891,0.5954,12386102.0],["1984-09-07",0.6008,0.6035,0.5945,0.6017,5308330.0],["1984-09-10",0.599,0.608,0.5963,0.5981,3037104.0],["1984-09-11",0.5999,0.6098,0.599,0.5999,6549581.0],["1984-09-12",0.599,0.6044,0.5972,0.5999,4168944.0],["1984-09-13",0.5981,0.6143,0.5972,0.6143,5561107.0],["1984-09-14",0.6188,0.6215,0.6152,0.6179,7968154.0],["1984-09-17",0.6161,0.6233,0.6143,0.6188,5493197.0],["1984-09-18",0.6125,0.6215,0.6125,0.6134,8420890.0],["1984-09-19",0.6116,0.6161,0.6062,0.6071,4648090.0],["1984-09-20",0.6071,0.6125,0.6035,0.6089,3444566.0],["1984-09-21",0.6071,0.6116,0.5909,0.5909,5466787.0],["1984-09-24",0.5909,0.6017,0.5909,0.5999,4206672.0],["1984-09-25",0.5981,0.6017,0.5954,0.5999,6300576.0],["1984-09-26",0.5945,0.6017,0.5945,0.5972,4980096.0],["1984-09-27",0.5999,0.6053,0.599,0.599,4704682.0],["1984-09-28",0.5981,0.599,0.5927,0.5954,3206880.0],["1984-10-01",0.5945,0.6035,0.5945,0.6008,3365338.0],["1984-10-02",0.6017,0.6044,0.599,0.6008,3538886.0],["1984-10-03",0.5981,0.6071,0.5972,0.6053,3991622.0],["1984-10-04",0.6107,0.6152,0.6098,0.6107,9771552.0],["1984-10-05",0.6125,0.6143,0.5909,0.5945,5825203.0],["1984-10-08",0.5855,0.5855,0.5765,0.5801,6606173.0],["1984-10-09",0.5783,0.5864,0.5765,0.5783,9854554.0],["1984-10-10",0.5783,0.5864,0.5747,0.5855,14329094.0],["1984-10-11",0.5846,0.59,0.5801,0.5864,7443734.0],["1984-10-12",0.5864,0.59,0.5855,0.5864,7655011.0],["1984-10-15",0.5864,0.59,0.5846,0.5873,3935030.0],["1984-10-16",0.5927,0.5954,0.5909,0.5909,6504307.0],["1984-10-17",0.5891,0.6053,0.5891,0.6035,4172717.0],["1984-10-18",0.5999,0.6125,0.5999,0.6125,7749331.0],["1984-10-19",0.6143,0.6278,0.6125,0.6269,24311923.0],["1984-10-22",0.6251,0.6305,0.6206,0.6215,5274374.0],["1984-10-23",0.6161,0.6278,0.6161,0.6278,5779930.0],["1984-10-24",0.6278,0.6296,0.6215,0.626,4168944.0],["1984-10-25",0.6233,0.626,0.6071,0.6107,7413552.0],["1984-10-26",0.6089,0.6152,0.6089,0.6134,2539094.0],["1984-10-29",0.6134,0.6143,0.6089,0.6116,1833581.0],["1984-10-30",0.6251,0.6251,0.6152,0.6242,4753728.0],["1984-10-31",0.6242,0.6269,0.6215,0.6251,3829392.0],["1984-11-01",0.626,0.6368,0.626,0.6332,9416909.0],["1984-11-02",0.6332,0.6404,0.6332,0.6386,9239587.0],["1984-11-05",0.6413,0.6422,0.6359,0.6395,5134781.0],["1984-11-06",0.6413,0.6449,0.6395,0.6431,5972342.0],["1984-11-07",0.6386,0.6431,0.6341,0.6386,5066870.0],["1984-11-08",0.6359,0.6386,0.6341,0.635,4165171.0],["1984-11-09",0.6368,0.6386,0.6287,0.6287,3542659.0],["1984-11-12",0.6251,0.6269,0.6242,0.6269,1807171.0],["1984-11-13",0.6233,0.626,0.6161,0.6161,4383994.0],["1984-11-14",0.6197,0.6233,0.6179,0.6197,3987850.0],["1984-11-15",0.6215,0.6233,0.6161,0.6224,8352979.0],["1984-11-16",0.6206,0.6251,0.6143,0.6143,7900243.0],["1984-11-19",0.6188,0.6206,0.6161,0.6188,2788099.0],["1984-11-20",0.6233,0.6296,0.6215,0.6296,3893530.0],["1984-11-21",0.6287,0.6404,0.6269,0.6395,3123878.0],["1984-11-23",0.6395,0.6485,0.6395,0.6467,8481254.0],["1984-11-26",0.6449,0.6467,0.6395,0.6422,3259699.0],["1984-11-27",0.6413,0.6575,0.6413,0.6575,11084486.0],["1984-11-28",0.6539,0.6539,0.644,0.6449,9326362.0],["1984-11-29",0.6431,0.6449,0.6386,0.6422,9579139.0],["1984-11-30",0.6386,0.6431,0.6377,0.6395,4670726.0],["1984-12-03",0.6408,0.6426,0.6381,0.6381,3572842.0],["1984-12-04",0.6408,0.6444,0.6381,0.6444,6104390.0],["1984-12-05",0.6444,0.6444,0.6399,0.6408,3576614.0],["1984-12-06",0.639,0.6453,0.6381,0.6435,3961440.0],["1984-12-07",0.6444,0.6453,0.6417,0.6426,3440794.0],["1984-12-10",0.6417,0.6462,0.6417,0.6435,5319648.0],["1984-12-11",0.6435,0.6462,0.6426,0.6435,11695680.0],["1984-12-12",0.6472,0.6526,0.6453,0.6508,7673875.0],["1984-12-13",0.6508,0.6535,0.6472,0.6481,7919107.0],["1984-12-14",0.6481,0.6581,0.6481,0.6535,7722922.0],["1984-12-17",0.6562,0.6635,0.6544,0.6608,8349206.0],["1984-12-18",0.6617,0.6744,0.6617,0.6744,10967530.0],["1984-12-19",0.6744,0.6835,0.6735,0.6762,12533242.0],["1984-12-20",0.6762,0.6781,0.6699,0.6708,4689590.0],["1984-12-21",0.6726,0.6726,0.6635,0.669,9167904.0],["1984-12-24",0.6726,0.6817,0.6708,0.6762,6670310.0],["1984-12-26",0.6744,0.6762,0.6717,0.6726,3795437.0],["1984-12-27",0.6726,0.6781,0.6726,0.6735,5889341.0],["1984-12-28",0.6744,0.679,0.6744,0.6781,4474541.0],["1984-12-31",0.6762,0.6835,0.6762,0.6835,4180262.0],["1985-01-02",0.6826,0.6826,0.6762,0.6771,5187600.0],["1985-01-03",0.6744,0.6762,0.6653,0.6653,15747667.0],["1985-01-04",0.6644,0.6644,0.6581,0.6599,4233082.0],["1985-01-07",0.659,0.6617,0.6562,0.6572,6575990.0],["1985-01-08",0.659,0.6608,0.6562,0.6581,3708662.0],["1985-01-09",0.6608,0.669,0.659,0.6662,4380221.0],["1985-01-10",0.6671,0.6799,0.6662,0.6799,5115917.0],["1985-01-11",0.6781,0.6799,0.6726,0.6744,3652070.0],["1985-01-14",0.6726,0.6908,0.6708,0.689,7805923.0],["1985-01-15",0.6871,0.689,0.679,0.6808,6726902.0],["1985-01-16",0.6808,0.6853,0.6744,0.679,7036272.0],["1985-01-17",0.6781,0.6799,0.6744,0.6781,2939011.0],["1985-01-18",0.679,0.6835,0.6753,0.6799,4595270.0],["1985-01-21",0.6799,0.6999,0.6799,0.6962,14891242.0],["1985-01-22",0.6981,0.6999,0.6817,0.6853,15868397.0],["1985-01-23",0.6853,0.6853,0.6735,0.6844,9624413.0],["1985-01-24",0.6862,0.6953,0.6726,0.6726,9481046.0],["1985-01-25",0.6726,0.6817,0.6726,0.6799,7364506.0],["1985-01-28",0.6781,0.6799,0.6708,0.679,14102726.0],["1985-01-29",0.679,0.6862,0.6744,0.6844,6866496.0],["1985-01-30",0.6944,0.6962,0.6899,0.6935,12163507.0],["1985-01-31",0.6926,0.6981,0.6908,0.6981,6266621.0],["1985-02-01",0.6944,0.6971,0.6908,0.6944,3429475.0],["1985-02-04",0.6944,0.7071,0.6917,0.7071,9443318.0],["1985-02-05",0.7071,0.7099,0.7017,0.7035,8477482.0],["1985-02-06",0.7017,0.7044,0.699,0.7017,7836106.0],["1985-02-07",0.7017,0.7035,0.6962,0.699,5346058.0],["1985-02-08",0.6981,0.7008,0.6908,0.6971,7232458.0],["1985-02-11",0.7053,0.7053,0.7008,0.7053,5059325.0],["1985-02-12",0.7035,0.7071,0.6999,0.7053,8368070.0],["1985-02-13",0.7053,0.7144,0.7053,0.7126,14849741.0],["1985-02-14",0.7162,0.7171,0.709,0.7144,9843235.0],["1985-02-15",0.7162,0.7244,0.7144,0.7153,12823747.0],["1985-02-19",0.7135,0.7144,0.7099,0.7135,3354019.0],["1985-02-20",0.7135,0.7153,0.7081,0.7135,11944685.0],["1985-02-21",0.7135,0.7144,0.7099,0.7108,8707622.0],["1985-02-22",0.7099,0.7171,0.7099,0.7153,7077773.0],["1985-02-25",0.7126,0.7244,0.7099,0.7235,6591082.0],["1985-02-26",0.7217,0.7308,0.719,0.7308,10827936.0],["1985-02-27",0.7326,0.7362,0.728,0.729,8575574.0],["1985-02-28",0.7275,0.733,0.7275,0.7321,4889549.0],["1985-03-01",0.7302,0.7403,0.7302,0.733,9790416.0],["1985-03-04",0.7348,0.7348,0.7247,0.7293,3776573.0],["1985-03-05",0.7321,0.7357,0.7266,0.7275,8300160.0],["1985-03-06",0.7302,0.7367,0.7275,0.733,12819974.0],["1985-03-07",0.733,0.733,0.7293,0.7312,7775741.0],["1985-03-08",0.7293,0.7339,0.7284,0.7284,5455469.0],["1985-03-11",0.7266,0.7312,0.7257,0.7284,5217782.0],["1985-03-12",0.7275,0.7367,0.7266,0.733,3995395.0],["1985-03-13",0.7367,0.7458,0.7357,0.7376,8805715.0],["1985-03-14",0.7394,0.7486,0.7394,0.7467,10941120.0],["1985-03-15",0.7449,0.7476,0.7312,0.7367,7805923.0],["1985-03-18",0.7367,0.7385,0.733,0.7348,7753104.0],["1985-03-19",0.7312,0.7458,0.7293,0.744,7930426.0],["1985-03-20",0.7467,0.7531,0.7412,0.7504,11457994.0],["1985-03-21",0.7467,0.7614,0.7467,0.7596,8477482.0],["1985-03-22",0.7577,0.7596,0.7541,0.755,7949290.0],["1985-03-25",0.7541,0.755,0.7513,0.7531,4682045.0],["1985-03-26",0.7541,0.7577,0.7513,0.7559,8153021.0],["1985-03-27",0.7568,0.7687,0.7568,0.766,12197462.0],["1985-03-28",0.7678,0.7724,0.7623,0.7651,7145683.0],["1985-03-29",0.7669,0.7706,0.766,0.7687,4670726.0],["1985-04-01",0.7669,0.7687,0.7641,0.766,5470560.0],["1985-04-02",0.7641,0.766,0.7623,0.7641,4116125.0],["1985-04-03",0.7641,0.7678,0.7641,0.7651,7206048.0],["1985-04-04",0.7651,0.7687,0.7641,0.7669,3448339.0],["1985-04-08",0.7669,0.7678,0.7568,0.7568,3512477.0],["1985-04-09",0.7559,0.7568,0.7495,0.7531,4780138.0],["1985-04-10",0.7531,0.7586,0.7531,0.7559,3787891.0],["1985-04-11",0.7559,0.7596,0.7504,0.7531,4704682.0],["1985-04-12",0.7476,0.7531,0.744,0.7467,4059533.0],["1985-04-15",0.7449,0.7531,0.7449,0.7531,3961440.0],["1985-04-16",0.7586,0.7586,0.7541,0.7559,7726694.0],["1985-04-17",0.755,0.7568,0.7504,0.7531,3840710.0],["1985-04-18",0.7568,0.7577,0.7513,0.7568,9137722.0],["1985-04-19",0.7586,0.7614,0.7559,0.7586,8820806.0],["1985-04-22",0.7596,0.7596,0.7513,0.7531,5942160.0],["1985-04-23",0.7522,0.7559,0.7513,0.755,6059117.0],["1985-04-24",0.755,0.7623,0.7531,0.7623,2705098.0],["1985-04-25",0.7605,0.7651,0.7605,0.7623,3282336.0],["1985-04-26",0.7678,0.7678,0.7605,0.7605,2735280.0],["1985-04-29",0.7586,0.7605,0.7476,0.7476,4749955.0],["1985-04-30",0.7458,0.7476,0.7412,0.7458,6342077.0],["1985-05-01",0.7403,0.744,0.7275,0.7312,12046550.0],["1985-05-02",0.733,0.7348,0.7257,0.7257,6342077.0],["1985-05-03",0.7293,0.7357,0.7266,0.7339,6708038.0],["1985-05-06",0.7321,0.7376,0.7321,0.733,4259491.0],["1985-05-07",0.7321,0.7367,0.7302,0.7302,5089507.0],["1985-05-08",0.7202,0.7339,0.7202,0.7312,17049283.0],["1985-05-09",0.7339,0.7458,0.7339,0.7422,8220931.0],["1985-05-10",0.7476,0.7623,0.7421,0.7476,15193066.0],["1985-05-13",0.7586,0.7586,0.7495,0.755,4878230.0],["1985-05-14",0.7623,0.7641,0.7577,0.7596,6821222.0],["1985-05-15",0.7586,0.7586,0.7522,0.7541,6658992.0],["1985-05-16",0.7531,0.7559,0.7522,0.7559,5334739.0],["1985-05-17",0.755,0.7715,0.755,0.7623,11065622.0],["1985-05-20",0.7751,0.7797,0.7733,0.7788,9537638.0],["1985-05-21",0.7788,0.8008,0.7788,0.7944,11688134.0],["1985-05-22",0.7935,0.7935,0.7861,0.7916,8722714.0],["1985-05-23",0.7935,0.7935,0.7889,0.7898,3165379.0],["1985-05-24",0.7898,0.7962,0.788,0.7962,3587933.0],["1985-05-28",0.798,0.8026,0.7907,0.7925,2844691.0],["1985-05-29",0.7944,0.7944,0.7898,0.7916,2067494.0],["1985-05-30",0.7935,0.7944,0.788,0.7907,3203107.0],["1985-05-31",0.7889,0.7971,0.788,0.7907,5368694.0],["1985-06-03",0.8086,0.8086,0.7938,0.7957,5274374.0],["1985-06-04",0.7966,0.8022,0.7948,0.8012,8217158.0],["1985-06-05",0.8049,0.8178,0.8022,0.8105,15581664.0],["1985-06-06",0.8123,0.8382,0.8105,0.8382,19097914.0],["1985-06-07",0.8363,0.8363,0.8197,0.8197,7372051.0],["1985-06-10",0.8206,0.8206,0.8142,0.8178,4689590.0],["1985-06-11",0.8178,0.8188,0.8105,0.8132,3995395.0],["1985-06-12",0.8151,0.8151,0.8095,0.8123,2384410.0],["1985-06-13",0.8105,0.8142,0.7957,0.7975,11299536.0],["1985-06-14",0.8031,0.8031,0.7957,0.8022,5202691.0],["1985-06-17",0.8003,0.8215,0.7975,0.8215,10473293.0],["1985-06-18",0.8215,0.8289,0.8197,0.8262,10620432.0],["1985-06-19",0.8262,0.8326,0.8243,0.8298,6051571.0],["1985-06-20",0.828,0.8382,0.828,0.8382,5715792.0],["1985-06-21",0.8372,0.8529,0.8326,0.852,17743478.0],["1985-06-24",0.8483,0.8502,0.8446,0.8455,4621680.0],["1985-06-25",0.8474,0.8474,0.8345,0.8345,6013843.0],["1985-06-26",0.8345,0.8345,0.8308,0.8335,2433456.0],["1985-06-27",0.8335,0.84,0.8326,0.8382,2878646.0],["1985-06-28",0.8363,0.8372,0.8289,0.8317,4957459.0],["1985-07-01",0.8289,0.8317,0.8234,0.828,3999168.0],["1985-07-02",0.828,0.8326,0.8252,0.8271,2871101.0],["1985-07-03",0.8049,0.8234,0.8049,0.8234,13151981.0],["1985-07-05",0.8271,0.8298,0.8234,0.8252,3757709.0],["1985-07-08",0.8289,0.8326,0.8252,0.8326,5270602.0],["1985-07-09",0.8345,0.8474,0.8345,0.8418,10612886.0],["1985-07-10",0.8437,0.8575,0.8437,0.8566,8609530.0],["1985-07-11",0.8529,0.8557,0.8502,0.8557,7481462.0],["1985-07-12",0.8557,0.8557,0.8492,0.8511,6259075.0],["1985-07-15",0.8502,0.8557,0.8492,0.8538,4587725.0],["1985-07-16",0.8548,0.8575,0.8529,0.8575,6538262.0],["1985-07-17",0.8585,0.8658,0.8585,0.8649,10141286.0],["1985-07-18",0.8603,0.8658,0.8603,0.8631,4353811.0],["1985-07-19",0.8649,0.8658,0.8603,0.864,13004842.0],["1985-07-22",0.8622,0.8622,0.8585,0.8603,4202899.0],["1985-07-23",0.8622,0.8658,0.8603,0.8612,5387558.0],["1985-07-24",0.8594,0.8612,0.8529,0.8557,5749747.0],["1985-07-25",0.8529,0.8548,0.8418,0.8437,6696720.0],["1985-07-26",0.8409,0.8428,0.8317,0.8326,8096429.0],["1985-07-29",0.8326,0.8326,0.828,0.8308,4342493.0],["1985-07-30",0.828,0.8335,0.8262,0.8326,3908621.0],["1985-07-31",0.8345,0.8372,0.8308,0.8335,5074416.0],["1985-08-01",0.8363,0.8372,0.8335,0.8363,3331382.0],["1985-08-02",0.8345,0.8345,0.828,0.8289,1686442.0],["1985-08-05",0.8252,0.8289,0.8225,0.828,4029350.0],["1985-08-06",0.828,0.8363,0.8206,0.8206,6338304.0],["1985-08-07",0.8215,0.8252,0.8206,0.8252,4051987.0],["1985-08-08",0.8234,0.8289,0.8234,0.8289,2203315.0],["1985-08-09",0.8289,0.8289,0.8252,0.8252,6206256.0],["1985-08-12",0.8271,0.8335,0.8271,0.8289,1543075.0],["1985-08-13",0.8289,0.8363,0.8289,0.8335,3029558.0],["1985-08-14",0.8345,0.8428,0.8345,0.8418,4553770.0],["1985-08-15",0.8418,0.8492,0.8418,0.8465,7006090.0],["1985-08-16",0.8455,0.8483,0.8446,0.8474,7809696.0],["1985-08-19",0.8474,0.8529,0.8474,0.8492,2863555.0],["1985-08-20",0.8511,0.8594,0.8492,0.8585,7911562.0],["1985-08-21",0.8585,0.8677,0.8566,0.8677,6134573.0],["1985-08-22",0.8658,0.8695,0.8612,0.8658,4844275.0],["1985-08-23",0.864,0.8658,0.8622,0.864,3546432.0],["1985-08-26",0.8622,0.8622,0.8511,0.8511,4538678.0],["1985-08-27",0.8538,0.8538,0.8502,0.852,11069395.0],["1985-08-28",0.8502,0.8566,0.8502,0.8557,2995603.0],["1985-08-29",0.8538,0.8548,0.8492,0.8492,4802774.0],["1985-08-30",0.8487,0.8552,0.845,0.8487,2844691.0],["1985-09-03",0.8477,0.8477,0.845,0.8477,3138970.0],["1985-09-04",0.8468,0.8487,0.845,0.8468,2267453.0],["1985-09-05",0.8477,0.8477,0.845,0.845,3105014.0],["1985-09-06",0.844,0.8477,0.8431,0.844,3976531.0],["1985-09-09",0.844,0.8477,0.844,0.8468,1916582.0],["1985-09-10",0.845,0.8468,0.8412,0.8412,2935238.0],["1985-09-11",0.844,0.844,0.8338,0.8338,8922672.0],["1985-09-12",0.8347,0.8347,0.8292,0.8329,5447923.0],["1985-09-13",0.831,0.8347,0.8254,0.8273,6387350.0],["1985-09-16",0.8273,0.8329,0.8264,0.8282,3025786.0],["1985-09-17",0.8282,0.8301,0.8236,0.8236,12276691.0],["1985-09-18",0.8199,0.8199,0.7697,0.8022,42481728.0],["1985-09-19",0.7985,0.8096,0.7985,0.8078,10186560.0],["1985-09-20",0.8059,0.8115,0.8031,0.8031,7937971.0],["1985-09-23",0.8143,0.8161,0.8106,0.8124,9643277.0],["1985-09-24",0.8134,0.8236,0.8124,0.8143,9643277.0],["1985-09-25",0.8143,0.8143,0.8031,0.8041,10726070.0],["1985-09-26",0.8031,0.8096,0.8031,0.8096,5553562.0],["1985-09-30",0.8087,0.8106,0.8031,0.805,4625453.0],["1985-10-01",0.8041,0.8106,0.7985,0.8087,6772176.0],["1985-10-02",0.8115,0.8115,0.7957,0.7957,10650614.0],["1985-10-03",0.7929,0.7976,0.7883,0.792,10024330.0],["1985-10-04",0.7901,0.7929,0.7883,0.7929,3006922.0],["1985-10-07",0.7957,0.8106,0.791,0.805,8036064.0],["1985-10-08",0.8059,0.8161,0.8031,0.8161,5738429.0],["1985-10-09",0.8106,0.8161,0.8106,0.8106,4263264.0],["1985-10-10",0.8078,0.8096,0.8041,0.8078,2761690.0],["1985-10-11",0.8096,0.8143,0.8096,0.8143,4097261.0],["1985-10-14",0.8134,0.8161,0.8124,0.8152,1867536.0],["1985-10-15",0.8143,0.8161,0.8087,0.8152,3414384.0],["1985-10-16",0.8152,0.8403,0.8143,0.8403,12499286.0],["1985-10-17",0.8422,0.8505,0.8375,0.8477,14495098.0],["1985-10-18",0.8459,0.8496,0.8412,0.8459,10228061.0],["1985-10-21",0.845,0.8459,0.8375,0.8375,2286317.0],["1985-10-22",0.8375,0.844,0.8347,0.8422,5406422.0],["1985-10-23",0.8403,0.8403,0.8366,0.8403,5255510.0],["1985-10-24",0.8403,0.8422,0.8357,0.8366,6379805.0],["1985-10-25",0.8347,0.8375,0.8338,0.8338,2014675.0],["1985-10-28",0.8319,0.8357,0.8301,0.8329,2678688.0],["1985-10-29",0.8347,0.8487,0.8338,0.8459,4595270.0],["1985-10-30",0.8533,0.8608,0.8505,0.8608,8217158.0],["1985-10-31",0.8589,0.8663,0.857,0.8663,12918067.0],["1985-11-01",0.8635,0.8747,0.8635,0.8747,7511645.0],["1985-11-04",0.8747,0.8924,0.8747,0.8924,11597587.0],["1985-11-05",0.8914,0.8914,0.8821,0.8896,7160774.0],["1985-11-06",0.8886,0.8896,0.8784,0.884,9337680.0],["1985-11-07",0.8821,0.8821,0.8738,0.8747,4180262.0],["1985-11-08",0.8728,0.8877,0.871,0.8868,7398461.0],["1985-11-11",0.8886,0.91,0.8886,0.9091,8383162.0],["1985-11-12",0.9072,0.9175,0.9035,0.9128,6855178.0],["1985-11-13",0.9091,0.9091,0.8979,0.8998,3712435.0],["1985-11-14",0.8979,0.9072,0.8979,0.9054,2659824.0],["1985-11-15",0.9026,0.9137,0.8979,0.9091,7824787.0],["1985-11-18",0.9072,0.91,0.8998,0.9044,5519606.0],["1985-11-19",0.9044,0.9044,0.8989,0.9035,2769235.0],["1985-11-20",0.9035,0.9044,0.9017,0.9026,2961648.0],["1985-11-21",0.9063,0.9277,0.9026,0.9277,6840086.0],["1985-11-22",0.9258,0.937,0.9249,0.9361,9824371.0],["1985-11-25",0.937,0.937,0.9323,0.9333,3406838.0],["1985-11-26",0.9333,0.9481,0.9277,0.9407,6115709.0],["1985-11-27",0.9519,0.9742,0.9519,0.9732,13857494.0],["1985-11-29",0.9742,0.9779,0.963,0.9667,6915542.0],["1985-12-02",0.9704,0.9723,0.9556,0.9612,5930842.0],["1985-12-03",0.9632,0.966,0.9585,0.9632,3704890.0],["1985-12-04",0.9651,0.981,0.9641,0.9773,5304557.0],["1985-12-05",0.9829,0.9978,0.981,0.981,10439338.0],["1985-12-06",0.9819,0.9819,0.966,0.9735,8236022.0],["1985-12-09",0.981,0.9875,0.9791,0.9857,6613718.0],["1985-12-10",0.9857,0.9932,0.9857,0.9904,6821222.0],["1985-12-11",0.9922,1.0072,0.9922,1.0053,8239795.0],["1985-12-12",1.01,1.0109,0.9941,0.996,5436605.0],["1985-12-13",1.0025,1.0081,0.9969,1.0072,6711811.0],["1985-12-16",1.01,1.0278,1.0035,1.025,9232042.0],["1985-12-17",1.0287,1.0287,1.0147,1.0147,7243776.0],["1985-12-18",1.0109,1.0175,1.0053,1.0081,7300368.0],["1985-12-19",1.0063,1.0175,1.0053,1.0147,5779930.0],["1985-12-20",1.0147,1.0222,1.0091,1.0091,15426979.0],["1985-12-23",1.01,1.01,0.9922,0.9932,4942368.0],["1985-12-24",0.9922,0.9922,0.9857,0.9913,4580179.0],["1985-12-26",0.9913,0.9988,0.9913,0.9978,3304973.0],["1985-12-27",1.0035,1.0184,1.0035,1.0156,5368694.0],["1985-12-30",1.0175,1.0222,1.0156,1.0212,4700909.0],["1985-12-31",1.0194,1.0315,1.0184,1.0259,7443734.0],["1986-01-02",1.0259,1.0334,1.0241,1.0334,8635939.0],["1986-01-03",1.0334,1.0549,1.0325,1.0521,8639712.0],["1986-01-06",1.0559,1.0587,1.0503,1.0549,7507872.0],["1986-01-07",1.0587,1.0624,1.0559,1.0596,5644109.0],["1986-01-08",1.0615,1.0652,1.039,1.0409,7334323.0],["1986-01-09",1.0344,1.0372,1.0072,1.0222,18796090.0],["1986-01-10",1.0278,1.0278,1.0091,1.0147,11431584.0],["1986-01-13",1.0166,1.025,1.0109,1.0241,7436189.0],["1986-01-14",1.025,1.0259,1.0175,1.0241,5353603.0],["1986-01-15",1.0194,1.0287,1.0194,1.0241,6975907.0],["1986-01-16",1.025,1.0278,1.0053,1.0278,11518358.0],["1986-01-17",1.0259,1.0372,1.0194,1.0259,13314211.0],["1986-01-20",1.0306,1.0372,1.0278,1.0315,4433040.0],["1986-01-21",1.0306,1.0334,1.0231,1.0287,4780138.0],["1986-01-22",1.0287,1.0297,1.0184,1.0203,4859366.0],["1986-01-23",1.0203,1.0203,1.0156,1.0203,4780138.0],["1986-01-24",1.0222,1.0241,1.0072,1.0138,4451904.0],["1986-01-27",1.0212,1.0259,1.0147,1.0156,5017824.0],["1986-01-28",1.0194,1.0212,1.0128,1.0194,7190957.0],["1986-01-29",1.0175,1.0278,1.0147,1.0184,5568653.0],["1986-01-30",1.0203,1.0212,1.0109,1.0138,4383994.0],["1986-01-31",1.0156,1.0334,1.0156,1.0306,7364506.0],["1986-02-03",1.0325,1.0578,1.0297,1.054,9816826.0],["1986-02-04",1.0634,1.0746,1.054,1.0727,8247341.0],["1986-02-05",1.0699,1.0727,1.0606,1.0699,5591290.0],["1986-02-06",1.069,1.0783,1.0596,1.0624,5512061.0],["1986-02-07",1.0521,1.0671,1.0493,1.0671,6628810.0],["1986-02-10",1.0699,1.0727,1.0652,1.0718,3836938.0],["1986-02-11",1.0737,1.0746,1.069,1.0727,3304973.0],["1986-02-12",1.0746,1.0774,1.0671,1.0727,4168944.0],["1986-02-13",1.0774,1.0783,1.0596,1.0765,7730467.0],["1986-02-14",1.0746,1.0812,1.068,1.0783,9635731.0],["1986-02-18",1.0812,1.1027,1.0718,1.1027,6741994.0],["1986-02-19",1.1017,1.1233,1.0999,1.1083,6560899.0],["1986-02-20",1.1046,1.127,1.0989,1.1261,5564880.0],["1986-02-21",1.1336,1.142,1.1083,1.142,13865040.0],["1986-02-24",1.1401,1.142,1.1289,1.1326,7798378.0],["1986-02-25",1.1308,1.1364,1.1214,1.1289,5214010.0],["1986-02-26",1.128,1.1373,1.1195,1.128,6749539.0],["1986-02-27",1.1329,1.1677,1.1234,1.1489,8994355.0],["1986-02-28",1.1498,1.1517,1.1329,1.1347,5700701.0],["1986-03-03",1.1263,1.1347,1.1206,1.1244,5764838.0],["1986-03-04",1.1244,1.1394,1.1159,1.1187,5961024.0],["1986-03-05",1.1187,1.1187,1.1018,1.1065,6998544.0],["1986-03-06",1.1112,1.115,1.1055,1.1112,6930634.0],["1986-03-07",1.115,1.1432,1.115,1.1357,7160774.0],["1986-03-10",1.1338,1.1376,1.13,1.1366,3169152.0],["1986-03-11",1.1404,1.1658,1.1376,1.1564,6262848.0],["1986-03-12",1.163,1.1894,1.162,1.1715,10428019.0],["1986-03-13",1.1677,1.1818,1.1639,1.1677,10620432.0],["1986-03-14",1.179,1.2204,1.1705,1.2176,14604509.0],["1986-03-17",1.212,1.2157,1.2007,1.2016,7836106.0],["1986-03-18",1.1959,1.2157,1.1903,1.2025,7813469.0],["1986-03-19",1.2072,1.2242,1.1978,1.2148,4889549.0],["1986-03-20",1.227,1.2656,1.227,1.2506,9703642.0],["1986-03-21",1.2524,1.26,1.2148,1.2148,17939664.0],["1986-03-24",1.2176,1.2185,1.1959,1.2054,6934406.0],["1986-03-25",1.2101,1.2355,1.2054,1.2138,10129968.0],["1986-03-26",1.2242,1.2619,1.2242,1.2619,8560483.0],["1986-03-27",1.2882,1.3334,1.2732,1.2788,18230170.0],["1986-03-31",1.2863,1.3184,1.2816,1.3127,10062058.0],["1986-04-01",1.3203,1.3363,1.3203,1.325,15430752.0],["1986-04-02",1.3203,1.3203,1.2958,1.3146,10118650.0],["1986-04-03",1.3127,1.3137,1.2732,1.2845,12129552.0],["1986-04-04",1.2732,1.2845,1.228,1.2393,8171885.0],["1986-04-07",1.228,1.2355,1.2129,1.2317,7870061.0],["1986-04-08",1.243,1.2496,1.2242,1.244,10077149.0],["1986-04-09",1.2506,1.2637,1.2129,1.2317,12620016.0],["1986-04-10",1.243,1.2487,1.2204,1.2487,11876774.0],["1986-04-11",1.2572,1.2619,1.2411,1.2515,7190957.0],["1986-04-14",1.2543,1.2807,1.2506,1.2807,9360317.0],["1986-04-15",1.2769,1.3165,1.2769,1.3052,8726486.0],["1986-04-16",1.3146,1.3485,1.3146,1.341,10284653.0],["1986-04-17",1.3316,1.356,1.3297,1.3504,7696512.0],["1986-04-18",1.3485,1.3786,1.3466,1.356,18735725.0],["1986-04-21",1.356,1.3598,1.3419,1.3598,9994147.0],["1986-04-22",1.3579,1.3579,1.3184,1.3297,8734032.0],["1986-04-23",1.3155,1.3297,1.3033,1.3297,7160774.0],["1986-04-24",1.3334,1.3447,1.3278,1.3372,8511437.0],["1986-04-25",1.3372,1.3429,1.3071,1.3287,5674291.0],["1986-04-28",1.3268,1.3476,1.3268,1.3476,4614134.0],["1986-04-29",1.356,1.356,1.3306,1.3353,4938595.0],["1986-04-30",1.3372,1.3429,1.2995,1.3071,9458410.0],["1986-05-01",1.3005,1.3024,1.2807,1.2845,5795021.0],["1986-05-02",1.2882,1.3071,1.2882,1.2958,6515626.0],["1986-05-05",1.2977,1.3259,1.2967,1.3221,6206256.0],["1986-05-06",1.3297,1.3429,1.324,1.3381,9952646.0],["1986-05-07",1.3334,1.3429,1.3278,1.3419,8711395.0],["1986-05-08",1.3438,1.3523,1.3419,1.3466,6127027.0],["1986-05-09",1.3447,1.356,1.341,1.3551,6432624.0],["1986-05-12",1.3447,1.3542,1.3447,1.3485,4946141.0],["1986-05-13",1.3617,1.3843,1.3485,1.372,12472877.0],["1986-05-14",1.3777,1.4125,1.372,1.4125,13831085.0],["1986-05-15",1.4069,1.4069,1.3824,1.3824,6530717.0],["1986-05-16",1.3824,1.3824,1.3636,1.372,7074000.0],["1986-05-19",1.3739,1.3749,1.3636,1.3673,2806963.0],["1986-05-20",1.3692,1.3871,1.3636,1.3833,6108163.0],["1986-05-21",1.3805,1.405,1.3805,1.3946,7953062.0],["1986-05-22",1.3946,1.4088,1.3918,1.4041,8175658.0],["1986-05-23",1.405,1.4182,1.4012,1.4182,10069603.0],["1986-05-27",1.4709,1.4728,1.4351,1.4709,6443942.0],["1986-05-28",1.4898,1.5105,1.4766,1.5048,7264526.0],["1986-05-29",1.5048,1.5067,1.4766,1.4935,5500742.0],["1986-05-30",1.4803,1.4898,1.4464,1.454,5385672.0],["1986-06-02",1.4577,1.4634,1.4163,1.4276,6643901.0],["1986-06-03",1.4571,1.4609,1.4231,1.4571,7326778.0],["1986-06-04",1.4685,1.4723,1.4477,1.4628,5840294.0],["1986-06-05",1.4647,1.4798,1.4552,1.476,4634885.0],["1986-06-06",1.4893,1.5101,1.4836,1.4912,8690645.0],["1986-06-09",1.4723,1.4723,1.4571,1.459,4915958.0],["1986-06-10",1.4571,1.4647,1.4571,1.4571,5555448.0],["1986-06-11",1.4609,1.4628,1.4344,1.4533,3825619.0],["1986-06-12",1.4496,1.459,1.3928,1.4325,6172301.0],["1986-06-13",1.4609,1.5101,1.4571,1.4931,7117387.0],["1986-06-16",1.4988,1.5215,1.4969,1.5044,6587309.0],["1986-06-17",1.5139,1.5177,1.5006,1.5139,5919523.0],["1986-06-18",1.5252,1.5574,1.5215,1.548,9624413.0],["1986-06-19",1.548,1.582,1.5404,1.5404,11401402.0],["1986-06-20",1.5574,1.5574,1.5101,1.5517,8932104.0],["1986-06-23",1.548,1.5669,1.5366,1.5442,3852029.0],["1986-06-24",1.5498,1.5631,1.5328,1.5423,4559429.0],["1986-06-25",1.5385,1.5574,1.5328,1.5385,5246078.0],["1986-06-26",1.5366,1.5517,1.5158,1.5461,3991622.0],["1986-06-27",1.5498,1.5707,1.5461,1.565,5008392.0],["1986-06-30",1.5726,1.6028,1.5707,1.582,5781816.0],["1986-07-01",1.5669,1.5991,1.5669,1.5991,4766933.0],["1986-07-02",1.5991,1.6009,1.5839,1.5953,3431362.0],["1986-07-03",1.5934,1.5934,1.5593,1.5688,4217990.0],["1986-07-07",1.5669,1.5669,1.5177,1.5328,5625245.0],["1986-07-08",1.5063,1.5101,1.4458,1.5063,6813677.0],["1986-07-09",1.5082,1.512,1.495,1.5082,5163077.0],["1986-07-10",1.5082,1.5101,1.4836,1.5101,7177752.0],["1986-07-11",1.512,1.5347,1.5063,1.5196,5442264.0],["1986-07-14",1.4988,1.5101,1.4912,1.4912,4980096.0],["1986-07-15",1.4912,1.5063,1.476,1.495,10575158.0],["1986-07-16",1.4988,1.5063,1.4912,1.4969,6076094.0],["1986-07-17",1.5025,1.5461,1.5025,1.5404,9039629.0],["1986-07-18",1.5536,1.5707,1.5366,1.5442,13900882.0],["1986-07-21",1.5309,1.5442,1.5234,1.529,3318178.0],["1986-07-22",1.5366,1.6047,1.5366,1.6047,10633637.0],["1986-07-23",1.6047,1.6104,1.5688,1.5782,7221139.0],["1986-07-24",1.5745,1.5782,1.5669,1.5745,4376448.0],["1986-07-25",1.5745,1.5782,1.5593,1.5726,7698398.0],["1986-07-28",1.5745,1.582,1.5442,1.5593,6059117.0],["1986-07-29",1.5707,1.5763,1.5593,1.5631,4374562.0],["1986-07-30",1.565,1.6047,1.5574,1.5934,6764630.0],["1986-07-31",1.5896,1.6274,1.5896,1.6123,6379805.0],["1986-08-01",1.6161,1.6407,1.6085,1.6331,6108163.0],["1986-08-04",1.6199,1.6388,1.6085,1.6199,5197032.0],["1986-08-05",1.6199,1.6388,1.6199,1.6274,5574312.0],["1986-08-06",1.6274,1.6464,1.6237,1.6388,6223234.0],["1986-08-07",1.6407,1.6539,1.635,1.6369,5583744.0],["1986-08-08",1.635,1.6407,1.6161,1.6161,2574936.0],["1986-08-11",1.6237,1.6558,1.6199,1.6539,7666330.0],["1986-08-12",1.6577,1.671,1.6464,1.6672,7368278.0],["1986-08-13",1.6729,1.7183,1.6672,1.6993,8094542.0],["1986-08-14",1.6975,1.7353,1.6975,1.7239,7155115.0],["1986-08-15",1.7296,1.7448,1.7145,1.7448,9530093.0],["1986-08-18",1.7504,1.7675,1.741,1.7599,7356960.0],["1986-08-19",1.7504,1.7599,1.7448,1.7485,4440586.0],["1986-08-20",1.7448,1.7485,1.7202,1.7202,5670518.0],["1986-08-21",1.7258,1.7296,1.6993,1.7126,5615813.0],["1986-08-22",1.7107,1.7296,1.7107,1.7164,3802982.0],["1986-08-25",1.7164,1.7164,1.6766,1.6842,5187600.0],["1986-08-26",1.6804,1.7107,1.6766,1.705,6081754.0],["1986-08-27",1.6993,1.7107,1.6823,1.6918,4814093.0],["1986-08-28",1.6937,1.7221,1.6842,1.7221,4666954.0],["1986-08-29",1.7258,1.7523,1.7221,1.7504,4740523.0],["1986-09-02",1.7569,1.7588,1.677,1.6866,7709717.0],["1986-09-03",1.6866,1.7189,1.6828,1.7037,7368278.0],["1986-09-04",1.7075,1.7455,1.6961,1.7284,9814939.0],["1986-09-05",1.7151,1.7227,1.6656,1.6789,9424454.0],["1986-09-08",1.6447,1.6447,1.5896,1.5972,18864000.0],["1986-09-09",1.6162,1.6276,1.5782,1.5858,10128082.0],["1986-09-10",1.5858,1.5953,1.5687,1.5915,6085526.0],["1986-09-11",1.5877,1.5877,1.5059,1.5173,13042570.0],["1986-09-12",1.5211,1.5287,1.4831,1.4964,18024552.0],["1986-09-15",1.5002,1.5249,1.4926,1.5097,8622734.0],["1986-09-16",1.5021,1.5173,1.4831,1.5173,8351093.0],["1986-09-17",1.5211,1.5249,1.4869,1.4907,10744934.0],["1986-09-18",1.4907,1.5173,1.4869,1.5059,7466371.0],["1986-09-19",1.4907,1.4983,1.4831,1.4831,10473293.0],["1986-09-22",1.4907,1.4907,1.4755,1.4869,5613926.0],["1986-09-23",1.4907,1.5173,1.4907,1.5173,7004203.0],["1986-09-24",1.5287,1.563,1.5173,1.5611,9452750.0],["1986-09-25",1.5516,1.5516,1.5135,1.5135,6679742.0],["1986-09-26",1.5173,1.5363,1.4983,1.5116,4804661.0],["1986-09-29",1.5097,1.5135,1.4869,1.5097,6130800.0],["1986-09-30",1.5135,1.5325,1.4907,1.4983,5853499.0],["1986-10-01",1.5002,1.542,1.4983,1.5268,5719565.0],["1986-10-02",1.5192,1.5363,1.5154,1.5325,5200805.0],["1986-10-03",1.5516,1.563,1.5097,1.5192,9567821.0],["1986-10-06",1.5268,1.5478,1.5173,1.5401,3631320.0],["1986-10-07",1.5516,1.5592,1.5344,1.5516,4700909.0],["1986-10-08",1.5439,1.5668,1.542,1.5554,4450018.0],["1986-10-09",1.5497,1.5858,1.5478,1.5744,6442056.0],["1986-10-10",1.5706,1.5782,1.5458,1.5554,4953686.0],["1986-10-13",1.5516,1.5592,1.5477,1.5554,3055968.0],["1986-10-14",1.5649,1.5744,1.5611,1.5706,6238325.0],["1986-10-15",1.5744,1.6238,1.5706,1.6238,10363882.0],["1986-10-16",1.6333,1.6523,1.6238,1.6485,9788530.0],["1986-10-17",1.6447,1.6618,1.639,1.6618,10416701.0],["1986-10-20",1.6466,1.6466,1.62,1.6371,4723546.0],["1986-10-21",1.6352,1.6371,1.62,1.6276,3699230.0],["1986-10-22",1.6314,1.6504,1.6238,1.6409,5702587.0],["1986-10-23",1.6428,1.677,1.6428,1.6656,8405798.0],["1986-10-24",1.6675,1.6732,1.6504,1.658,4942368.0],["1986-10-27",1.6542,1.6561,1.6352,1.6352,4463222.0],["1986-10-28",1.6466,1.6485,1.6276,1.6333,3112560.0],["1986-10-29",1.6276,1.6428,1.6257,1.639,2884306.0],["1986-10-30",1.6656,1.6732,1.6599,1.6656,16736141.0],["1986-10-31",1.6428,1.6542,1.6352,1.6523,4729205.0],["1986-11-03",1.658,1.6789,1.6542,1.6732,5664859.0],["1986-11-04",1.6694,1.6808,1.6656,1.6732,7807810.0],["1986-11-05",1.658,1.6847,1.658,1.6656,7432416.0],["1986-11-06",1.6656,1.6694,1.6295,1.6504,6260962.0],["1986-11-07",1.6466,1.6523,1.6219,1.6333,4295333.0],["1986-11-10",1.6295,1.6371,1.6086,1.6276,3206880.0],["1986-11-11",1.6276,1.6428,1.6276,1.6314,2386296.0],["1986-11-12",1.6257,1.6371,1.6162,1.6295,3789778.0],["1986-11-13",1.6276,1.6371,1.6067,1.6086,4834843.0],["1986-11-14",1.6105,1.6105,1.5934,1.5972,3984077.0],["1986-11-17",1.5896,1.5972,1.5839,1.5915,3944462.0],["1986-11-18",1.5858,1.5934,1.5287,1.5915,6032707.0],["1986-11-19",1.5439,1.5706,1.5306,1.5439,6951384.0],["1986-11-20",1.582,1.6124,1.5592,1.6105,7219253.0],["1986-11-21",1.6124,1.677,1.6124,1.677,12718109.0],["1986-11-24",1.6732,1.7037,1.6694,1.677,8622734.0],["1986-11-25",1.6866,1.6885,1.6694,1.6847,4819752.0],["1986-11-26",1.6789,1.6885,1.677,1.6847,3433248.0],["1986-11-28",1.6885,1.6923,1.677,1.6808,2561731.0],["1986-12-01",1.6732,1.6847,1.6542,1.6847,5749747.0],["1986-12-02",1.7083,1.7638,1.7045,1.758,20373120.0],["1986-12-03",1.7275,1.7619,1.7275,1.7427,10737389.0],["1986-12-04",1.7427,1.7657,1.7351,1.7542,7034386.0],["1986-12-05",1.758,1.7619,1.7122,1.7466,9794189.0],["1986-12-08",1.7466,1.758,1.7198,1.7466,7475803.0],["1986-12-09",1.7408,1.7542,1.737,1.7427,3640752.0],["1986-12-10",1.7447,1.7695,1.7427,1.7619,5234760.0],["1986-12-11",1.7619,1.7619,1.7045,1.7294,7275845.0],["1986-12-12",1.7236,1.7313,1.7122,1.7122,4159512.0],["1986-12-15",1.7083,1.7275,1.6835,1.7275,8441640.0],["1986-12-16",1.737,1.758,1.7313,1.7485,11791886.0],["1986-12-17",1.7427,1.7485,1.7217,1.7294,8124725.0],["1986-12-18",1.7408,1.7408,1.7217,1.7275,7057022.0],["1986-12-19",1.7389,1.7867,1.7313,1.7867,50932800.0],["1986-12-22",1.7829,1.8154,1.7771,1.802,27352800.0],["1986-12-23",1.8192,1.8421,1.8115,1.8306,15706166.0],["1986-12-24",1.8306,1.8937,1.8306,1.8842,9216950.0],["1986-12-26",1.8918,1.9797,1.888,1.9797,8852875.0],["1986-12-29",1.9415,1.9453,1.9033,1.9109,13746197.0],["1986-12-30",1.9185,1.9377,1.9033,1.9281,9963965.0],["1986-12-31",1.93,1.9338,1.888,1.8937,8488800.0],["1987-01-02",1.8975,1.9262,1.865,1.9262,15147792.0],["1987-01-05",1.9721,1.9721,1.9491,1.9682,12091824.0],["1987-01-06",1.9721,1.9759,1.9491,1.9491,14964811.0],["1987-01-07",1.9338,1.9568,1.9262,1.9568,13627354.0],["1987-01-08",1.9606,1.9835,1.9434,1.9816,17103989.0],["1987-01-09",1.974,1.9854,1.9701,1.9721,8528414.0],["1987-01-12",1.9644,1.9721,1.9415,1.9472,10718525.0],["1987-01-13",1.9415,1.9491,1.9338,1.9338,7023067.0],["1987-01-14",1.9377,1.9549,1.9281,1.951,9830030.0],["1987-01-15",1.9625,2.0313,1.951,2.0313,15079882.0],["1987-01-16",2.0447,2.0791,2.0332,2.0791,22070880.0],["1987-01-19",2.0714,2.0848,2.0332,2.0829,8798170.0],["1987-01-20",2.081,2.0944,2.0294,2.0332,12599266.0],["1987-01-21",2.0256,2.06,2.0256,2.0428,10145059.0],["1987-01-22",2.0447,2.0905,2.0389,2.0905,10627978.0],["1987-01-23",2.1173,2.209,2.0408,2.0523,19618560.0],["1987-01-26",2.0561,2.0619,2.0217,2.0485,9958306.0],["1987-01-27",2.0791,2.1096,2.0638,2.0924,10537430.0],["1987-01-28",2.1402,2.1479,2.0943,2.1364,10860005.0],["1987-01-29",2.1479,2.1517,2.0714,2.0829,8283182.0],["1987-01-30",2.081,2.1058,2.0676,2.102,6366600.0],["1987-02-02",2.0982,2.1517,2.0867,2.1249,7107955.0],["1987-02-03",2.1287,2.1345,2.0944,2.1135,7792718.0],["1987-02-04",2.1211,2.1211,2.0944,2.1058,7223026.0],["1987-02-05",2.1096,2.1173,2.0714,2.0944,8349206.0],["1987-02-06",2.0905,2.102,2.0752,2.0886,5581858.0],["1987-02-09",2.0752,2.0944,2.0638,2.0829,6259075.0],["1987-02-10",2.0848,2.0905,2.0485,2.058,7796491.0],["1987-02-11",2.0638,2.0638,2.0332,2.0428,10601568.0],["1987-02-12",2.0542,2.0944,2.0504,2.081,11899411.0],["1987-02-13",2.0905,2.1479,2.0905,2.1326,8624621.0],["1987-02-17",2.1345,2.2128,2.1326,2.2014,8915126.0],["1987-02-18",2.2549,2.2625,2.1402,2.1612,16047605.0],["1987-02-19",2.1689,2.2625,2.1555,2.2587,15072336.0],["1987-02-20",2.3007,2.3084,2.2778,2.2854,22070880.0],["1987-02-23",2.2816,2.2893,2.2319,2.2663,10888301.0],["1987-02-24",2.2778,2.3466,2.2778,2.3294,9207518.0],["1987-02-25",2.3428,2.3925,2.3428,2.3714,9967738.0],["1987-02-26",2.3695,2.3772,2.3428,2.3428,7460712.0],["1987-02-27",2.3428,2.3619,2.3237,2.3581,6679742.0],["1987-03-02",2.3607,2.3933,2.355,2.3818,7792718.0],["1987-03-03",2.3857,2.424,2.3857,2.4048,9265997.0],["1987-03-04",2.4087,2.449,2.3857,2.4317,15206270.0],["1987-03-05",2.4701,2.4854,2.4509,2.4643,10537430.0],["1987-03-06",2.4681,2.4816,2.447,2.4816,8000222.0],["1987-03-09",2.4624,2.4643,2.4125,2.4394,6636355.0],["1987-03-10",2.4451,2.4701,2.4279,2.4566,7911562.0],["1987-03-11",2.4701,2.4777,2.4298,2.4298,9671573.0],["1987-03-12",2.4259,2.4317,2.3972,2.4029,8571802.0],["1987-03-13",2.4144,2.4164,2.332,2.3473,11593814.0],["1987-03-16",2.3396,2.3857,2.3243,2.3818,7932312.0],["1987-03-17",2.3818,2.4624,2.3722,2.4605,8881171.0],["1987-03-18",2.4739,2.4777,2.4164,2.4605,10484611.0],["1987-03-19",2.4125,2.449,2.4125,2.449,6936293.0],["1987-03-20",2.4547,2.5122,2.4451,2.5122,12669062.0],["1987-03-23",2.5084,2.5142,2.4854,2.5027,10131854.0],["1987-03-24",2.5065,2.5103,2.4892,2.4988,6766517.0],["1987-03-25",2.495,2.495,2.4566,2.4566,9233928.0],["1987-03-26",2.4854,2.5142,2.4739,2.4988,12636994.0],["1987-03-27",2.5122,2.5122,2.4317,2.4374,9792302.0],["1987-03-30",2.309,2.3857,2.309,2.3473,17668022.0],["1987-03-31",2.3627,2.3857,2.355,2.3722,9671573.0],["1987-04-01",2.3588,2.3991,2.355,2.3933,8532187.0],["1987-04-02",2.3991,2.4164,2.3991,2.401,6919315.0],["1987-04-03",2.401,2.4969,2.3857,2.4854,12127666.0],["1987-04-06",2.518,2.5429,2.5046,2.541,10486498.0],["1987-04-07",2.5257,2.5429,2.4547,2.4547,11461766.0],["1987-04-08",2.4777,2.5084,2.4643,2.5007,11116555.0],["1987-04-09",2.5046,2.5122,2.4566,2.4777,10724184.0],["1987-04-10",2.4547,2.5007,2.4509,2.4969,13168958.0],["1987-04-13",2.4892,2.5027,2.447,2.4547,10263902.0],["1987-04-14",2.447,2.4509,2.3857,2.4298,14730898.0],["1987-04-15",2.4509,2.4528,2.355,2.3933,15115723.0],["1987-04-16",2.4048,2.4087,2.3492,2.355,18430128.0],["1987-04-20",2.3627,2.3703,2.3205,2.3358,9243360.0],["1987-04-21",2.3243,2.3818,2.3128,2.3818,13019933.0],["1987-04-22",2.3799,2.401,2.332,2.332,12003163.0],["1987-04-23",2.3473,2.3588,2.3185,2.3358,10884528.0],["1987-04-24",2.3205,2.3205,2.261,2.2764,14563008.0],["1987-04-27",2.2476,2.3013,2.2246,2.2514,16877621.0],["1987-04-28",2.2591,2.2802,2.2476,2.2572,12761496.0],["1987-04-29",2.2706,2.2764,2.2303,2.238,8686872.0],["1987-04-30",2.2418,2.2783,2.2399,2.2629,9443318.0],["1987-05-01",2.2629,2.2898,2.2572,2.2629,10380859.0],["1987-05-04",2.2591,2.2936,2.2572,2.2936,6962702.0],["1987-05-05",2.3166,2.4048,2.3166,2.3953,12646426.0],["1987-05-06",2.3914,2.4068,2.3339,2.3435,9390499.0],["1987-05-07",2.3435,2.3627,2.3396,2.3531,7085318.0],["1987-05-08",2.3627,2.3627,2.3262,2.3473,5883682.0],["1987-05-11",2.3588,2.4029,2.3166,2.3243,7809696.0],["1987-05-12",2.3281,2.3569,2.3013,2.3569,6568445.0],["1987-05-13",2.3607,2.3684,2.3339,2.3473,5583744.0],["1987-05-14",2.3569,2.3607,2.332,2.3435,4551883.0],["1987-05-15",2.3262,2.3358,2.2994,2.3013,11463653.0],["1987-05-18",2.3013,2.3013,2.261,2.2859,8073792.0],["1987-05-19",2.3128,2.3128,2.2629,2.2629,11429698.0],["1987-05-20",2.2591,2.2898,2.2553,2.284,13431168.0],["1987-05-21",2.3128,2.3243,2.3013,2.3128,6862723.0],["1987-05-22",2.3109,2.3473,2.3109,2.3473,5298898.0],["1987-05-26",2.3684,2.3742,2.3185,2.3416,8807602.0],["1987-05-27",2.3703,2.3876,2.3569,2.3703,10499702.0],["1987-05-28",2.3857,2.4279,2.378,2.424,12963341.0],["1987-05-29",2.4509,2.4547,2.4183,2.4298,8349206.0],["1987-06-01",2.4394,2.4394,2.3933,2.401,7334323.0],["1987-06-02",2.4114,2.4133,2.3787,2.3787,7136251.0],["1987-06-03",2.3979,2.4537,2.3883,2.4518,10978848.0],["1987-06-04",2.4595,2.4691,2.4441,2.4653,8679326.0],["1987-06-05",2.4634,2.4788,2.4537,2.4749,8411458.0],["1987-06-08",2.4653,2.5173,2.4634,2.5057,6208142.0],["1987-06-09",2.5096,2.5153,2.4826,2.5153,8800056.0],["1987-06-10",2.5288,2.5711,2.5173,2.548,12008822.0],["1987-06-11",2.5557,2.5596,2.525,2.5346,6238325.0],["1987-06-12",2.5538,2.5557,2.5327,2.5327,8639712.0],["1987-06-15",2.5461,2.5692,2.5326,2.5538,9115085.0],["1987-06-16",2.5538,2.5596,2.5423,2.5442,4046328.0],["1987-06-17",2.55,2.5519,2.523,2.5249,4419835.0],["1987-06-18",2.5173,2.523,2.4942,2.4999,5272488.0],["1987-06-19",2.5096,2.5596,2.5019,2.5519,17937778.0],["1987-06-22",2.5634,2.6058,2.5596,2.6019,9005674.0],["1987-06-23",2.6231,2.6366,2.6116,2.625,9805507.0],["1987-06-24",2.6154,2.6404,2.6077,2.6154,7017408.0],["1987-06-25",2.6212,2.6443,2.6135,2.6385,6674083.0],["1987-06-26",2.6385,2.6481,2.625,2.6462,4540565.0],["1987-06-29",2.6366,2.6597,2.6366,2.6539,5740315.0],["1987-06-30",2.6616,2.6635,2.6019,2.625,11827728.0],["1987-07-01",2.6116,2.6789,2.6096,2.677,13263278.0],["1987-07-02",2.6943,2.7386,2.6943,2.7309,12987864.0],["1987-07-06",2.7347,2.7366,2.6866,2.6905,10282766.0],["1987-07-07",2.6885,2.7174,2.6866,2.7039,9064152.0],["1987-07-08",2.7039,2.7289,2.6866,2.7289,9226382.0],["1987-07-09",2.7251,2.7386,2.7193,2.7289,8126611.0],["1987-07-10",2.727,2.7328,2.7116,2.7116,5151758.0],["1987-07-13",2.7097,2.7097,2.677,2.6885,7958722.0],["1987-07-14",2.6885,2.7636,2.6866,2.7617,8441640.0],["1987-07-15",2.7482,2.7713,2.7405,2.7636,8620848.0],["1987-07-16",2.7982,2.8232,2.7828,2.8194,11727749.0],["1987-07-17",2.8309,2.854,2.8059,2.8175,15951398.0],["1987-07-20",2.8021,2.8156,2.7944,2.8021,9232042.0],["1987-07-21",2.8002,2.8098,2.7405,2.7713,9558389.0],["1987-07-22",2.7867,2.7944,2.7636,2.7771,6489216.0],["1987-07-23",2.7848,2.7867,2.7636,2.7713,5908205.0],["1987-07-24",2.7732,2.7809,2.7597,2.7713,3212539.0],["1987-07-27",2.7636,2.8483,2.7636,2.8406,7277731.0],["1987-07-28",2.854,2.9002,2.8252,2.8964,22448160.0],["1987-07-29",2.8964,2.9156,2.8829,2.9098,9899827.0],["1987-07-30",2.9156,2.9252,2.8945,2.9214,9237701.0],["1987-07-31",2.9252,2.9252,2.906,2.9137,5676178.0],["1987-08-03",2.8752,2.9137,2.8752,2.8945,7047590.0],["1987-08-04",2.881,2.8925,2.8483,2.8656,6623150.0],["1987-08-05",2.8829,2.8925,2.856,2.8675,6232666.0],["1987-08-06",2.8752,2.906,2.8637,2.906,5804453.0],["1987-08-07",2.9233,2.9599,2.9175,2.9503,10605341.0],["1987-08-10",2.9618,3.0292,2.9541,3.0292,19618560.0],["1987-08-11",3.0311,3.0754,3.0215,3.0561,14419642.0],["1987-08-12",3.058,3.0792,3.0407,3.0542,11827728.0],["1987-08-13",3.0619,3.1639,3.0561,3.1485,18090576.0],["1987-08-14",3.1119,3.162,3.11,3.1466,12601152.0],["1987-08-17",3.1504,3.1985,3.1446,3.1985,18026438.0],["1987-08-18",3.1793,3.1831,3.1177,3.1408,15670325.0],["1987-08-19",3.1177,3.1677,3.1177,3.1677,10763798.0],["1987-08-20",3.1947,3.2139,3.1754,3.1966,11663611.0],["1987-08-21",3.1966,3.2062,3.1716,3.187,15034608.0],["1987-08-24",3.1851,3.1947,3.1562,3.1639,10016784.0],["1987-08-25",3.1793,3.2178,3.1793,3.2005,9369749.0],["1987-08-26",3.2139,3.2178,3.1908,3.1947,7570123.0],["1987-08-27",3.1754,3.1947,3.1639,3.1697,8362411.0],["1987-08-28",3.1569,3.1685,3.1144,3.1183,6298690.0],["1987-08-31",3.0912,3.1608,3.0912,3.1588,9067925.0],["1987-09-01",3.2149,3.2496,3.1685,3.1743,16553160.0],["1987-09-02",3.2381,3.2496,3.1994,3.2419,23014080.0],["1987-09-03",3.2748,3.4467,3.269,3.3617,18618768.0],["1987-09-04",3.354,3.3578,3.2844,3.296,13006728.0],["1987-09-08",3.2612,3.2767,3.1994,3.2767,20184480.0],["1987-09-09",3.2999,3.3192,3.2767,3.2921,15211930.0],["1987-09-10",3.3134,3.3134,3.2342,3.2825,13848062.0],["1987-09-11",3.2864,3.3076,3.2554,3.2767,8662349.0],["1987-09-14",3.296,3.2999,3.269,3.2767,7511645.0],["1987-09-15",3.2786,3.2922,3.2574,3.2612,9230155.0],["1987-09-16",3.2381,3.2612,3.1762,3.1878,11844706.0],["1987-09-17",3.1994,3.2033,3.0912,3.1163,16902144.0],["1987-09-18",3.1337,3.1569,3.1202,3.1221,19618560.0],["1987-09-21",3.126,3.1376,3.0487,3.068,18305626.0],["1987-09-22",3.0796,3.1511,3.0255,3.1511,14781830.0],["1987-09-23",3.1511,3.1762,3.1492,3.1646,14015952.0],["1987-09-24",3.1569,3.1646,3.0912,3.0912,7430530.0],["1987-09-25",3.0874,3.1221,3.0816,3.0893,8549165.0],["1987-09-28",3.1569,3.1666,3.1415,3.1646,10077149.0],["1987-09-29",3.1762,3.2438,3.1724,3.184,11861683.0],["1987-09-30",3.184,3.2071,3.1762,3.1975,10844914.0],["1987-10-01",3.1936,3.2381,3.1936,3.2303,8994355.0],["1987-10-02",3.2303,3.2419,3.1955,3.2226,8696304.0],["1987-10-05",3.2245,3.2245,3.1859,3.2149,9475387.0],["1987-10-06",3.1936,3.1994,3.1067,3.1067,14040475.0],["1987-10-07",3.1105,3.1492,3.0912,3.1434,12531355.0],["1987-10-08",3.1395,3.1434,3.0835,3.1105,9207518.0],["1987-10-09",3.1067,3.1337,3.0835,3.0912,12508718.0],["1987-10-12",3.068,3.0835,2.9869,3.0255,12214440.0],["1987-10-13",3.0603,3.0719,3.0294,3.068,11544768.0],["1987-10-14",3.0294,3.0449,2.9367,2.956,14779944.0],["1987-10-15",2.9367,3.0139,2.9367,2.9405,21091838.0],["1987-10-16",2.983,2.9869,2.7357,2.8439,30512520.0],["1987-10-19",2.7666,2.7666,2.3184,2.473,36899870.0],["1987-10-20",2.473,2.6121,2.272,2.4421,31544381.0],["1987-10-21",2.5812,2.6121,2.473,2.6121,25822930.0],["1987-10-22",2.5503,2.5889,2.4575,2.5232,20916403.0],["1987-10-23",2.4884,2.5367,2.473,2.5193,13989542.0],["1987-10-26",2.473,2.4749,2.3957,2.3957,15089314.0],["1987-10-27",2.4575,2.5541,2.4266,2.4962,13193482.0],["1987-10-28",2.4034,2.6275,2.4034,2.5193,21506846.0],["1987-10-29",2.5193,2.7744,2.5193,2.7666,14981789.0],["1987-10-30",2.9212,2.9367,2.8053,2.8053,20771150.0],["1987-11-02",2.7821,2.8362,2.7666,2.7898,8339774.0],["1987-11-03",2.7125,2.7435,2.6778,2.7125,14996880.0],["1987-11-04",2.6932,2.7435,2.6894,2.7241,11656066.0],["1987-11-05",2.728,2.8594,2.7222,2.8285,15432638.0],["1987-11-06",2.8516,2.8594,2.7512,2.7666,10437451.0],["1987-11-09",2.6971,2.7125,2.6584,2.6778,14493211.0],["1987-11-10",2.6314,2.7203,2.6121,2.6874,15734462.0],["1987-11-11",2.7164,2.7435,2.7164,2.7299,7460712.0],["1987-11-12",2.7976,2.7976,2.755,2.7821,13042570.0],["1987-11-13",2.7782,2.7898,2.7048,2.7106,10958098.0],["1987-11-16",2.7628,2.7628,2.6778,2.701,9398045.0],["1987-11-17",2.6778,2.6816,2.6275,2.6314,9194314.0],["1987-11-18",2.6546,2.6623,2.5812,2.643,9437659.0],["1987-11-19",2.6391,2.6739,2.6063,2.6333,11405174.0],["1987-11-20",2.6044,2.67,2.5966,2.6642,14202706.0],["1987-11-23",2.643,2.6816,2.6391,2.6797,7760650.0],["1987-11-24",2.7048,2.7744,2.6932,2.7589,10633637.0],["1987-11-25",2.7628,2.7744,2.7512,2.7628,6119482.0],["1987-11-27",2.7473,2.755,2.7125,2.7125,3063514.0],["1987-11-30",2.6469,2.6894,2.6005,2.6275,13431168.0],["1987-12-01",2.6633,2.6633,2.6167,2.6167,10363882.0],["1987-12-02",2.6244,2.6555,2.6089,2.638,7417325.0],["1987-12-03",2.6458,2.6516,2.4847,2.4847,11361787.0],["1987-12-04",2.4536,2.4769,2.376,2.3837,15255317.0],["1987-12-07",2.407,2.4536,2.3993,2.4536,9997920.0],["1987-12-08",2.4439,2.4614,2.3721,2.4614,10552522.0],["1987-12-09",2.4497,2.5468,2.4478,2.5041,10435565.0],["1987-12-10",2.4536,2.5623,2.4381,2.4691,12627562.0],["1987-12-11",2.4614,2.4924,2.4381,2.4381,7200389.0],["1987-12-14",2.4458,2.4963,2.442,2.4963,9343339.0],["1987-12-15",2.5138,2.5157,2.4536,2.4653,10758139.0],["1987-12-16",2.4536,2.5002,2.376,2.5002,13721674.0],["1987-12-17",2.508,2.5118,2.4323,2.442,8805715.0],["1987-12-18",2.4497,2.5099,2.4226,2.5002,16121174.0],["1987-12-21",2.4924,2.5235,2.4885,2.5157,6611832.0],["1987-12-22",2.5157,2.5157,2.4653,2.4886,5623358.0],["1987-12-23",2.5002,2.508,2.473,2.5002,6017616.0],["1987-12-24",2.5099,2.5099,2.4847,2.4924,1959970.0],["1987-12-28",2.4536,2.4536,2.3954,2.4264,5576198.0],["1987-12-29",2.4264,2.4303,2.3954,2.4206,4040669.0],["1987-12-30",2.4264,2.4672,2.4264,2.4672,5508288.0],["1987-12-31",2.4536,2.4672,2.4458,2.4614,5280034.0],["1988-01-04",2.4847,2.5623,2.4847,2.5526,10086581.0],["1988-01-05",2.64,2.6477,2.5895,2.5973,11088259.0],["1988-01-06",2.5934,2.6011,2.5546,2.5546,7549373.0],["1988-01-07",2.539,2.5992,2.5313,2.5895,7343755.0],["1988-01-08",2.5817,2.6089,2.4206,2.4458,10309176.0],["1988-01-11",2.409,2.4691,2.409,2.4614,9356544.0],["1988-01-12",2.4381,2.4458,2.376,2.4206,9867758.0],["1988-01-13",2.3915,2.4148,2.3449,2.3857,10067717.0],["1988-01-14",2.376,2.3798,2.3158,2.3449,8213386.0],["1988-01-15",2.3993,2.3993,2.3371,2.3391,16413566.0],["1988-01-18",2.3604,2.376,2.3488,2.376,8171885.0],["1988-01-19",2.3604,2.4148,2.3546,2.3915,9016992.0],["1988-01-20",2.376,2.3857,2.2556,2.2595,11244830.0],["1988-01-21",2.275,2.3138,2.2362,2.2983,11163715.0],["1988-01-22",2.3022,2.341,2.2983,2.3333,5434718.0],["1988-01-25",2.3488,2.3915,2.3352,2.3818,5808226.0],["1988-01-26",2.376,2.3818,2.2983,2.3022,8079451.0],["1988-01-27",2.3216,2.3449,2.2731,2.2906,11101464.0],["1988-01-28",2.3061,2.3061,2.277,2.3003,8051155.0],["1988-01-29",2.3158,2.3449,2.3119,2.341,9484819.0],["1988-02-01",2.3721,2.3973,2.3566,2.3876,8675554.0],["1988-02-02",2.3837,2.4148,2.3701,2.3973,8573688.0],["1988-02-03",2.3876,2.3954,2.3138,2.3255,7253208.0],["1988-02-04",2.3333,2.3566,2.3216,2.3391,9192427.0],["1988-02-05",2.3507,2.374,2.3449,2.3546,8671781.0],["1988-02-08",2.3449,2.3682,2.3294,2.3527,5415854.0],["1988-02-09",2.3643,2.3798,2.3527,2.3798,5521493.0],["1988-02-10",2.376,2.4536,2.374,2.4536,13095389.0],["1988-02-11",2.4536,2.5002,2.4148,2.4342,10752480.0],["1988-02-12",2.4381,2.4672,2.4381,2.4536,5378126.0],["1988-02-16",2.4536,2.473,2.442,2.473,5031029.0],["1988-02-17",2.4788,2.4983,2.4594,2.475,8062474.0],["1988-02-18",2.4633,2.475,2.4458,2.4653,4978210.0],["1988-02-19",2.4633,2.5041,2.4478,2.5041,7749331.0],["1988-02-22",2.5041,2.5235,2.4924,2.5235,8545392.0],["1988-02-23",2.5313,2.5817,2.5196,2.5681,11271240.0],["1988-02-24",2.5584,2.5662,2.5196,2.5351,8669894.0],["1988-02-25",2.539,2.574,2.5041,2.5157,10716638.0],["1988-02-26",2.5177,2.5215,2.5041,2.5118,4534906.0],["1988-02-29",2.5249,2.5835,2.5249,2.5835,8011541.0],["1988-03-01",2.5854,2.5893,2.5698,2.5815,7215480.0],["1988-03-02",2.5893,2.601,2.562,2.5659,5332853.0],["1988-03-03",2.5659,2.5757,2.5483,2.5581,4531133.0],["1988-03-04",2.5561,2.5678,2.5347,2.5581,6681629.0],["1988-03-07",2.562,2.5698,2.5347,2.5542,5861045.0],["1988-03-08",2.562,2.5737,2.5503,2.5659,6472238.0],["1988-03-09",2.562,2.5737,2.5581,2.5659,7432416.0],["1988-03-10",2.5659,2.5659,2.5073,2.5093,6396782.0],["1988-03-11",2.5171,2.5288,2.4487,2.4995,8877398.0],["1988-03-14",2.5015,2.5054,2.4702,2.4839,5387558.0],["1988-03-15",2.48,2.4878,2.4624,2.4722,4998960.0],["1988-03-16",2.4663,2.4683,2.4292,2.4526,9252792.0],["1988-03-17",2.4644,2.4839,2.4585,2.48,12327624.0],["1988-03-18",2.4956,2.5288,2.4878,2.5015,17298288.0],["1988-03-21",2.4839,2.4839,2.4683,2.4722,6477898.0],["1988-03-22",2.4839,2.5093,2.4839,2.5073,12693586.0],["1988-03-23",2.5229,2.5776,2.5229,2.5776,13508510.0],["1988-03-24",2.5347,2.5659,2.5268,2.5659,13119912.0],["1988-03-25",2.5581,2.562,2.519,2.5229,7198502.0],["1988-03-28",2.519,2.521,2.4878,2.5034,7130592.0],["1988-03-29",2.5229,2.5229,2.4956,2.4995,6385464.0],["1988-03-30",2.5034,2.5073,2.4604,2.4604,7373938.0],["1988-03-31",2.4526,2.4663,2.4292,2.4526,8739691.0],["1988-04-04",2.437,2.4683,2.4273,2.437,7588987.0],["1988-04-05",2.4312,2.4448,2.4253,2.439,7787059.0],["1988-04-06",2.439,2.4995,2.4351,2.4995,12523810.0],["1988-04-07",2.4975,2.5307,2.4975,2.5229,10705320.0],["1988-04-08",2.5229,2.5776,2.5229,2.5757,12286123.0],["1988-04-11",2.5854,2.605,2.5776,2.5835,10726070.0],["1988-04-12",2.5874,2.6089,2.5776,2.605,6526944.0],["1988-04-13",2.601,2.6128,2.5698,2.6128,6268507.0],["1988-04-14",2.5464,2.5815,2.4917,2.4936,20373120.0],["1988-04-15",2.5034,2.5073,2.4604,2.4976,13570762.0],["1988-04-18",2.4761,2.4839,2.4624,2.4644,6474125.0],["1988-04-19",2.4995,2.5151,2.4683,2.4683,11539109.0],["1988-04-20",2.4546,2.4722,2.4468,2.4604,11401402.0],["1988-04-21",2.4663,2.4956,2.4214,2.4409,10633637.0],["1988-04-22",2.4507,2.4604,2.439,2.439,5004619.0],["1988-04-25",2.4468,2.4565,2.439,2.4487,6408101.0],["1988-04-26",2.4546,2.4839,2.4526,2.4722,8362411.0],["1988-04-27",2.4683,2.4878,2.4683,2.4722,7362619.0],["1988-04-28",2.48,2.4839,2.4604,2.4702,4261378.0],["1988-04-29",2.4683,2.4722,2.4448,2.4585,6013843.0],["1988-05-02",2.4722,2.478,2.4565,2.4644,3478522.0],["1988-05-03",2.4761,2.4878,2.4722,2.4858,4101034.0],["1988-05-04",2.4839,2.4858,2.4526,2.4546,3453998.0],["1988-05-05",2.4468,2.4487,2.4233,2.4253,5759179.0],["1988-05-06",2.4292,2.437,2.3745,2.3745,8298274.0],["1988-05-09",2.3511,2.3862,2.3511,2.3784,6675970.0],["1988-05-10",2.3902,2.398,2.3765,2.3843,5759179.0],["1988-05-11",2.3511,2.355,2.3238,2.3433,12003163.0],["1988-05-12",2.3472,2.3491,2.3316,2.3355,4061419.0],["1988-05-13",2.3452,2.355,2.3413,2.3491,3863347.0],["1988-05-16",2.357,2.3745,2.357,2.3706,5613926.0],["1988-05-17",2.3843,2.3862,2.3609,2.3648,6181733.0],["1988-05-18",2.3648,2.3648,2.314,2.3179,5572426.0],["1988-05-19",2.312,2.355,2.3023,2.3491,7570123.0],["1988-05-20",2.3687,2.3687,2.3199,2.3277,8966059.0],["1988-05-23",2.3277,2.3316,2.2886,2.3023,4727318.0],["1988-05-24",2.3042,2.3394,2.2984,2.3374,7543714.0],["1988-05-25",2.3433,2.357,2.3394,2.3433,9735710.0],["1988-05-26",2.3433,2.4077,2.3374,2.3901,7253837.0],["1988-05-27",2.4019,2.4136,2.355,2.3784,4529246.0],["1988-05-31",2.4077,2.5073,2.4019,2.5015,8780563.0],["1988-06-01",2.5249,2.6128,2.5073,2.5893,15000653.0],["1988-06-02",2.5893,2.6362,2.5659,2.5776,9681634.0],["1988-06-03",2.575,2.6339,2.5691,2.5986,6916800.0],["1988-06-06",2.6104,2.6163,2.5632,2.6104,3406210.0],["1988-06-07",2.5809,2.6163,2.5691,2.575,3911136.0],["1988-06-08",2.5809,2.6516,2.5691,2.6339,8237280.0],["1988-06-09",2.6339,2.6811,2.6281,2.6457,10563840.0],["1988-06-10",2.6516,2.6693,2.6163,2.6281,5276261.0],["1988-06-13",2.6163,2.6163,2.575,2.5927,3518136.0],["1988-06-14",2.6398,2.6752,2.6398,2.6457,8714539.0],["1988-06-15",2.6516,2.6693,2.6457,2.6693,4104178.0],["1988-06-16",2.6516,2.6516,2.5927,2.6163,4809691.0],["1988-06-17",2.5927,2.6045,2.5397,2.5927,12099998.0],["1988-06-20",2.5573,2.575,2.5456,2.5573,3015096.0],["1988-06-21",2.5632,2.5868,2.5397,2.575,3906106.0],["1988-06-22",2.6398,2.6516,2.6104,2.6163,6755827.0],["1988-06-23",2.6222,2.6339,2.6045,2.6045,2927064.0],["1988-06-24",2.6516,2.6516,2.5986,2.6045,3303715.0],["1988-06-27",2.6104,2.6163,2.5514,2.5573,5073158.0],["1988-06-28",2.575,2.5986,2.5573,2.5927,5165592.0],["1988-06-29",2.6045,2.6104,2.5573,2.5809,3970243.0],["1988-06-30",2.5927,2.6516,2.5927,2.6516,4252574.0],["1988-07-01",2.6693,2.6693,2.6045,2.6045,4290931.0],["1988-07-05",2.6045,2.6516,2.5986,2.6457,3841968.0],["1988-07-06",2.6575,2.6575,2.5515,2.5927,4858109.0],["1988-07-07",2.5868,2.5927,2.5632,2.5868,4709712.0],["1988-07-08",2.5868,2.6045,2.5632,2.5632,3197448.0],["1988-07-11",2.575,2.5986,2.5632,2.575,3305602.0],["1988-07-12",2.5868,2.5986,2.5515,2.5632,4504723.0],["1988-07-13",2.5632,2.5809,2.5279,2.5632,5447294.0],["1988-07-14",2.5691,2.5927,2.5573,2.575,3860203.0],["1988-07-15",2.5809,2.6104,2.5691,2.5809,5712019.0],["1988-07-18",2.5809,2.5986,2.5632,2.5809,3469090.0],["1988-07-19",2.5927,2.6045,2.5456,2.575,3930629.0],["1988-07-20",2.6045,2.6104,2.5868,2.6045,2742197.0],["1988-07-21",2.6045,2.6104,2.5573,2.5691,5573683.0],["1988-07-22",2.5691,2.575,2.5338,2.5338,4153853.0],["1988-07-25",2.5397,2.5691,2.522,2.5573,2584368.0],["1988-07-26",2.5456,2.5691,2.5397,2.5515,3305602.0],["1988-07-27",2.575,2.5809,2.5338,2.5338,4429267.0],["1988-07-28",2.5456,2.6045,2.5456,2.575,2974224.0],["1988-07-29",2.5986,2.6516,2.5927,2.6339,7431158.0],["1988-08-01",2.6516,2.6811,2.6398,2.6752,5038574.0],["1988-08-02",2.687,2.7223,2.6693,2.6988,6782237.0],["1988-08-03",2.6929,2.7459,2.687,2.7223,6787267.0],["1988-08-04",2.74,2.7459,2.7047,2.7105,5630904.0],["1988-08-05",2.687,2.7047,2.6516,2.6752,4504723.0],["1988-08-08",2.687,2.6988,2.6281,2.6398,4803403.0],["1988-08-09",2.6457,2.6457,2.5809,2.5986,7709717.0],["1988-08-10",2.5986,2.6163,2.5279,2.5338,7810954.0],["1988-08-11",2.5515,2.5691,2.5279,2.5632,5573683.0],["1988-08-12",2.5573,2.5691,2.5456,2.5632,2230982.0],["1988-08-15",2.575,2.5868,2.5338,2.5456,2392584.0],["1988-08-16",2.5456,2.6104,2.5338,2.5809,5271230.0],["1988-08-17",2.6045,2.6163,2.5868,2.5986,3464688.0],["1988-08-18",2.6163,2.6575,2.6104,2.6339,6409358.0],["1988-08-19",2.6457,2.6752,2.6163,2.6398,5092651.0],["1988-08-22",2.6339,2.6339,2.5868,2.5927,4696507.0],["1988-08-23",2.6104,2.6222,2.5691,2.5691,3696715.0],["1988-08-24",2.5868,2.6222,2.5809,2.6222,2928322.0],["1988-08-25",2.5986,2.6045,2.5809,2.5927,2966050.0],["1988-08-26",2.5809,2.6163,2.5809,2.6104,2395728.0],["1988-08-29",2.6066,2.6481,2.5829,2.6481,2654165.0],["1988-08-30",2.6481,2.6599,2.6362,2.6421,3042763.0],["1988-08-31",2.654,2.6599,2.5947,2.6007,3191789.0],["1988-09-01",2.577,2.5947,2.5533,2.571,5281291.0],["1988-09-02",2.5947,2.6599,2.5888,2.6303,5589403.0],["1988-09-06",2.6421,2.6717,2.6362,2.6717,3834422.0],["1988-09-07",2.6777,2.6954,2.6658,2.6954,4011115.0],["1988-09-08",2.6895,2.7073,2.6836,2.6954,3631320.0],["1988-09-09",2.6954,2.7488,2.6717,2.7369,4542451.0],["1988-09-12",2.7369,2.7547,2.7191,2.7369,5634677.0],["1988-09-13",2.7369,2.7428,2.7132,2.7369,4154482.0],["1988-09-14",2.7606,2.7784,2.7488,2.7725,5802566.0],["1988-09-15",2.7725,2.7902,2.7488,2.7547,5112144.0],["1988-09-16",2.7488,2.7902,2.7428,2.7784,8967946.0],["1988-09-19",2.7665,2.7665,2.731,2.7369,3584160.0],["1988-09-20",2.7428,2.7488,2.731,2.7369,2678059.0],["1988-09-21",2.7606,2.7902,2.7428,2.7725,8377502.0],["1988-09-22",2.7725,2.7784,2.7191,2.7251,5394475.0],["1988-09-23",2.7191,2.7251,2.6836,2.7191,2947186.0],["1988-09-26",2.7132,2.7191,2.6954,2.7073,1565083.0],["1988-09-27",2.7073,2.7132,2.6836,2.7132,1915954.0],["1988-09-28",2.7073,2.731,2.7014,2.731,2514571.0],["1988-09-29",2.7428,2.7902,2.7369,2.7784,6553982.0],["1988-09-30",2.7725,2.7962,2.7369,2.7369,5160562.0],["1988-10-03",2.7488,2.7547,2.6954,2.7132,3865862.0],["1988-10-04",2.731,2.7488,2.7191,2.7251,3581645.0],["1988-10-05",2.7369,2.7428,2.7191,2.731,3208766.0],["1988-10-06",2.731,2.7606,2.7132,2.7606,3537000.0],["1988-10-07",2.7784,2.8258,2.7665,2.8199,7494038.0],["1988-10-10",2.808,2.8199,2.7962,2.8139,3400550.0],["1988-10-11",2.7962,2.8021,2.7725,2.8021,2694408.0],["1988-10-12",2.7606,2.7725,2.7191,2.731,4783910.0],["1988-10-13",2.7191,2.7725,2.7191,2.7665,2443517.0],["1988-10-14",2.7843,2.7962,2.7369,2.7843,3785376.0],["1988-10-17",2.7725,2.7843,2.7428,2.7606,2382523.0],["1988-10-18",2.7251,2.7665,2.7251,2.7488,3354019.0],["1988-10-19",2.7665,2.7725,2.7073,2.7369,5566766.0],["1988-10-20",2.731,2.7488,2.7014,2.7428,7837992.0],["1988-10-21",2.7251,2.7488,2.7132,2.7488,6751426.0],["1988-10-24",2.7488,2.7962,2.731,2.7488,3841339.0],["1988-10-25",2.7665,2.7725,2.7369,2.7488,2065608.0],["1988-10-26",2.7902,2.7902,2.7369,2.7428,5146099.0],["1988-10-27",2.7132,2.7251,2.6658,2.7191,5798794.0],["1988-10-28",2.7191,2.7428,2.6895,2.7073,2610149.0],["1988-10-31",2.7073,2.7191,2.6895,2.7132,3420043.0],["1988-11-01",2.7132,2.7191,2.6836,2.7132,3293654.0],["1988-11-02",2.7251,2.8021,2.7132,2.7962,8117808.0],["1988-11-03",2.7843,2.8139,2.7725,2.7902,7529880.0],["1988-11-04",2.7665,2.8198,2.7488,2.7488,4413547.0],["1988-11-07",2.7369,2.7428,2.7014,2.7251,2998118.0],["1988-11-08",2.7369,2.7428,2.7132,2.731,2790614.0],["1988-11-09",2.7014,2.7191,2.6658,2.7191,4384622.0],["1988-11-10",2.7132,2.7191,2.6836,2.7073,2686862.0],["1988-11-11",2.6836,2.7014,2.654,2.654,4509754.0],["1988-11-14",2.6717,2.6717,2.5829,2.6244,6034594.0],["1988-11-15",2.6303,2.6362,2.6125,2.6125,3181099.0],["1988-11-16",2.6184,2.6184,2.5355,2.5414,7906531.0],["1988-11-17",2.577,2.6184,2.5592,2.6007,4328659.0],["1988-11-18",2.6244,2.654,2.6066,2.6481,4790198.0],["1988-11-21",2.6303,2.6421,2.6066,2.6421,2695666.0],["1988-11-22",2.6303,2.654,2.6066,2.6303,3436392.0],["1988-11-23",2.6421,2.6599,2.6303,2.6421,2465525.0],["1988-11-25",2.6066,2.6184,2.5947,2.6007,2071267.0],["1988-11-28",2.6066,2.6244,2.577,2.6125,4417320.0],["1988-11-29",2.6182,2.6659,2.6123,2.654,3472234.0],["1988-11-30",2.6659,2.7196,2.654,2.6958,5550418.0],["1988-12-01",2.6958,2.7137,2.6898,2.7017,3562781.0],["1988-12-02",2.6719,2.7137,2.66,2.7077,3941318.0],["1988-12-05",2.6958,2.7375,2.6898,2.7256,5275003.0],["1988-12-06",2.7256,2.7733,2.7196,2.7673,4141277.0],["1988-12-07",2.7673,2.7972,2.7494,2.7614,4756243.0],["1988-12-08",2.7494,2.7554,2.7316,2.7316,2412706.0],["1988-12-09",2.7256,2.7614,2.7196,2.7614,2643475.0],["1988-12-12",2.7673,2.7793,2.7256,2.7256,2475586.0],["1988-12-13",2.7196,2.7673,2.6838,2.7435,3338299.0],["1988-12-14",2.7435,2.7435,2.7137,2.7435,3382315.0],["1988-12-15",2.7435,2.7435,2.7017,2.7137,3155318.0],["1988-12-16",2.7494,2.7494,2.7196,2.7494,6465322.0],["1988-12-19",2.7375,2.7793,2.7375,2.7673,4309795.0],["1988-12-20",2.7793,2.8031,2.7554,2.7554,4580808.0],["1988-12-21",2.7614,2.7673,2.7137,2.7316,3356534.0],["1988-12-22",2.7375,2.7494,2.7196,2.7196,2827085.0],["1988-12-23",2.7196,2.7256,2.7077,2.7196,1161394.0],["1988-12-27",2.7196,2.7196,2.6958,2.6958,1866907.0],["1988-12-28",2.7077,2.7256,2.7017,2.7017,2080699.0],["1988-12-29",2.7137,2.7375,2.7077,2.7375,2666741.0],["1988-12-30",2.7494,2.7614,2.7435,2.7554,3373512.0],["1989-01-03",2.7316,2.7435,2.6838,2.7316,4168944.0],["1989-01-04",2.7375,2.7554,2.7316,2.7375,4253203.0],["1989-01-05",2.7494,2.7793,2.7375,2.7733,5339141.0],["1989-01-06",2.7972,2.821,2.7793,2.7793,7544971.0],["1989-01-09",2.7793,2.7852,2.7494,2.7673,4841760.0],["1989-01-10",2.7793,2.7852,2.7315,2.7554,3556493.0],["1989-01-11",2.7673,2.821,2.7554,2.821,4849934.0],["1989-01-12",2.8329,2.8687,2.827,2.8568,10785178.0],["1989-01-13",2.8628,2.8985,2.8449,2.8807,7676390.0],["1989-01-16",2.8807,2.9045,2.8807,2.8926,5784960.0],["1989-01-17",2.8866,2.8866,2.8568,2.8687,4846790.0],["1989-01-18",2.8747,2.8985,2.8508,2.8985,5178797.0],["1989-01-19",2.9105,2.9224,2.8628,2.9045,6329501.0],["1989-01-20",2.9105,2.9164,2.8747,2.8807,5268086.0],["1989-01-23",2.8985,2.9105,2.8747,2.8926,5460499.0],["1989-01-24",2.8866,2.9701,2.8807,2.9522,8826466.0],["1989-01-25",2.982,3.0119,2.9701,2.994,9311270.0],["1989-01-26",2.994,3.0476,2.9761,3.0357,5305814.0],["1989-01-27",3.0476,3.1192,3.0298,3.0775,13290946.0],["1989-01-30",3.0655,3.0894,3.0357,3.0417,6133315.0],["1989-01-31",3.0476,3.1192,3.0417,3.1133,5810112.0],["1989-02-01",3.0834,3.0954,3.0536,3.0715,7602821.0],["1989-02-02",3.0775,3.1133,3.0536,3.0894,3967099.0],["1989-02-03",3.0894,3.1133,3.0655,3.1133,3504931.0],["1989-02-06",3.1073,3.1133,3.0298,3.0954,2786842.0],["1989-02-07",3.0715,3.1669,3.0715,3.1013,7250693.0],["1989-02-08",3.1192,3.149,3.0596,3.0596,4019290.0],["1989-02-09",3.0298,3.0655,3.0059,3.0238,4090344.0],["1989-02-10",3.0238,3.0238,2.9224,2.9761,5882424.0],["1989-02-13",2.9463,2.982,2.9463,2.9701,5674291.0],["1989-02-14",2.982,3.0178,2.982,2.988,3741989.0],["1989-02-15",2.988,3.0417,2.982,3.0417,4294704.0],["1989-02-16",3.0954,3.1073,3.0775,3.0894,6408730.0],["1989-02-17",3.0894,3.1013,3.0775,3.1013,5763581.0],["1989-02-21",3.1133,3.1133,3.0715,3.0954,2807592.0],["1989-02-22",3.0954,3.0954,2.9999,3.0178,4318598.0],["1989-02-23",2.994,3.0298,2.9761,3.0298,4888291.0],["1989-02-24",3.0298,3.0298,2.9642,2.9761,5602608.0],["1989-02-27",2.9761,3.0059,2.9642,2.982,3723754.0],["1989-02-28",2.994,3.0536,2.988,3.0476,5583115.0],["1989-03-01",3.0536,3.0715,3.0119,3.0417,5850355.0],["1989-03-02",3.0254,3.0974,3.0194,3.0974,5701330.0],["1989-03-03",3.0854,3.0974,3.0494,3.0614,2974853.0],["1989-03-06",3.0914,3.0914,3.0674,3.0674,3259699.0],["1989-03-07",3.0734,3.0854,3.0554,3.0554,3306859.0],["1989-03-08",3.0674,3.1334,3.0494,3.1034,6958930.0],["1989-03-09",3.1214,3.1334,3.0914,3.0974,3596107.0],["1989-03-10",3.0974,3.0974,3.0374,3.0794,5291352.0],["1989-03-13",3.1034,3.1694,3.0974,3.1514,6377290.0],["1989-03-14",3.1814,3.1814,3.1514,3.1814,5048635.0],["1989-03-15",3.1814,3.1934,3.1514,3.1574,4901496.0],["1989-03-16",3.1154,3.1814,3.1034,3.1754,7099781.0],["1989-03-17",3.0974,3.1154,3.0554,3.0974,9920578.0],["1989-03-20",3.0794,3.0794,3.0314,3.0554,5495083.0],["1989-03-21",3.0794,3.0974,3.0614,3.0734,3597365.0],["1989-03-22",3.0914,3.1094,3.0674,3.1034,2665483.0],["1989-03-23",3.1094,3.1454,3.0614,3.0734,3328238.0],["1989-03-27",3.0674,3.1034,3.0494,3.0914,2094533.0],["1989-03-28",3.1154,3.1214,3.1034,3.1154,3404952.0],["1989-03-29",3.1334,3.1514,3.1094,3.1334,3863347.0],["1989-03-30",3.1394,3.1454,3.1154,3.1274,2964163.0],["1989-03-31",3.1274,3.1454,3.0974,3.1214,3963326.0],["1989-04-03",3.1154,3.1454,3.1034,3.1274,3520022.0],["1989-04-04",3.1274,3.1634,3.1274,3.1574,2513942.0],["1989-04-05",3.1634,3.1694,3.1094,3.1574,3064142.0],["1989-04-06",3.1454,3.1814,3.1334,3.1634,6318811.0],["1989-04-07",3.1574,3.1574,3.1274,3.1334,3337042.0],["1989-04-10",3.1394,3.1454,3.1154,3.1274,2438486.0],["1989-04-11",3.1394,3.1694,3.1274,3.1694,4266408.0],["1989-04-12",3.1754,3.2054,3.1694,3.1874,3775944.0],["1989-04-13",3.1934,3.1934,3.1454,3.1574,3876552.0],["1989-04-14",3.1934,3.2415,3.1814,3.2294,6023275.0],["1989-04-17",3.2054,3.2234,3.1994,3.2174,3509333.0],["1989-04-18",3.2535,3.2595,3.2294,3.2415,5879280.0],["1989-04-19",3.2294,3.2535,3.2174,3.2415,5003362.0],["1989-04-20",3.2355,3.2355,3.1814,3.2174,5059954.0],["1989-04-21",3.2234,3.3015,3.2114,3.3015,6647674.0],["1989-04-24",3.2715,3.3075,3.2415,3.2535,4270810.0],["1989-04-25",3.2655,3.2775,3.2415,3.2535,2694408.0],["1989-04-26",3.2415,3.2595,3.2294,3.2535,2451691.0],["1989-04-27",3.2595,3.3075,3.2535,3.2775,5584373.0],["1989-04-28",3.2895,3.2955,3.2655,3.2775,2647877.0],["1989-05-01",3.2535,3.2595,3.2294,3.2354,2403902.0],["1989-05-02",3.2355,3.2775,3.2355,3.2475,3113818.0],["1989-05-03",3.2354,3.2535,3.2174,3.2234,3544546.0],["1989-05-04",3.2174,3.2415,3.2054,3.2354,2332848.0],["1989-05-05",3.2715,3.3075,3.2415,3.2475,4365130.0],["1989-05-08",3.2535,3.2595,3.2054,3.2294,3287995.0],["1989-05-09",3.2535,3.2595,3.2174,3.2475,4724803.0],["1989-05-10",3.2595,3.2835,3.2475,3.2655,3224486.0],["1989-05-11",3.2835,3.2835,3.2475,3.2835,3038990.0],["1989-05-12",3.3615,3.3855,3.3495,3.3795,9320074.0],["1989-05-15",3.3855,3.4155,3.3735,3.3975,5012165.0],["1989-05-16",3.3795,3.4095,3.3735,3.3915,4934194.0],["1989-05-17",3.4215,3.4455,3.4035,3.4335,5122205.0],["1989-05-18",3.4275,3.4515,3.4215,3.4215,7304770.0],["1989-05-19",3.4455,3.4876,3.4395,3.4756,9484190.0],["1989-05-22",3.4936,3.4996,3.4395,3.4455,6162869.0],["1989-05-23",3.3915,3.3975,3.3495,3.3615,7797120.0],["1989-05-24",3.3015,3.3315,3.2535,3.3075,11217163.0],["1989-05-25",3.3195,3.3615,3.3075,3.3555,5805082.0],["1989-05-26",3.3555,3.4035,3.3555,3.3855,3617486.0],["1989-05-30",3.3872,3.3993,3.3208,3.3208,4868798.0],["1989-05-31",3.3087,3.3691,3.3087,3.351,4657522.0],["1989-06-01",3.3449,3.3932,3.3449,3.3751,3538258.0],["1989-06-02",3.3993,3.4778,3.3932,3.4778,5686238.0],["1989-06-05",3.4717,3.4717,3.4114,3.4234,4026835.0],["1989-06-06",3.4295,3.4597,3.4114,3.4597,4296590.0],["1989-06-07",3.4597,3.4899,3.4476,3.4717,3977160.0],["1989-06-08",3.4717,3.4717,3.4355,3.4415,3399293.0],["1989-06-09",3.4295,3.4476,3.4053,3.4415,4178376.0],["1989-06-12",3.4355,3.4657,3.3932,3.4234,3573470.0],["1989-06-13",3.357,3.3631,3.3087,3.3208,8727115.0],["1989-06-14",3.3268,3.3268,3.2725,3.2966,7583328.0],["1989-06-15",3.2846,3.3148,3.2665,3.2846,6296174.0],["1989-06-16",3.2665,3.3449,3.2665,3.3208,9140237.0],["1989-06-19",3.3027,3.3148,3.2846,3.2846,3482923.0],["1989-06-20",3.2846,3.3027,3.188,3.2544,3197448.0],["1989-06-21",3.2604,3.2725,3.2242,3.2363,4030608.0],["1989-06-22",3.2544,3.2785,3.2423,3.2665,3588562.0],["1989-06-23",3.3208,3.3812,3.2846,3.3751,5859158.0],["1989-06-26",3.3812,3.3812,3.2846,3.3449,3498014.0],["1989-06-27",3.3389,3.3932,3.3389,3.3751,4709083.0],["1989-06-28",3.3691,3.3691,3.2966,3.351,4021805.0],["1989-06-29",3.3208,3.3268,3.2725,3.2785,4128072.0],["1989-06-30",3.2785,3.2785,3.2061,3.2302,6833170.0],["1989-07-03",3.2302,3.2785,3.2181,3.2725,1997069.0],["1989-07-05",3.2665,3.2966,3.2242,3.2846,5577456.0],["1989-07-06",3.2906,3.3268,3.2725,3.3148,3782861.0],["1989-07-07",3.3268,3.4174,3.3087,3.4114,6537634.0],["1989-07-10",3.4174,3.4295,3.3872,3.3993,2835888.0],["1989-07-11",3.4476,3.4778,3.4355,3.4657,6490474.0],["1989-07-12",3.4657,3.4899,3.4597,3.4778,5020968.0],["1989-07-13",3.4657,3.4899,3.4597,3.4717,2490048.0],["1989-07-14",3.4778,3.4778,3.4114,3.4717,4782024.0],["1989-07-17",3.4657,3.5019,3.4536,3.4959,3365966.0],["1989-07-18",3.4717,3.5382,3.4657,3.514,3610570.0],["1989-07-19",3.5502,3.5865,3.5382,3.5744,5872363.0],["1989-07-20",3.5865,3.6287,3.5563,3.5744,5681208.0],["1989-07-21",3.5382,3.6408,3.5382,3.6287,8117179.0],["1989-07-24",3.6166,3.6227,3.5744,3.5804,4373933.0],["1989-07-25",3.5804,3.6106,3.5442,3.5623,4351296.0],["1989-07-26",3.5563,3.6589,3.5502,3.6529,5095166.0],["1989-07-27",3.6831,3.7616,3.6831,3.7616,5780558.0],["1989-07-28",3.7495,3.7616,3.677,3.6831,5189486.0],["1989-07-31",3.6891,3.6951,3.6166,3.671,5083219.0],["1989-08-01",3.6649,3.677,3.5985,3.6166,5855386.0],["1989-08-02",3.6046,3.6589,3.5744,3.6348,4877602.0],["1989-08-03",3.6287,3.6287,3.5804,3.5985,3337042.0],["1989-08-04",3.5502,3.5985,3.5382,3.5502,4460707.0],["1989-08-07",3.5623,3.6227,3.5623,3.6227,4275840.0],["1989-08-08",3.6046,3.6348,3.5985,3.6046,4179005.0],["1989-08-09",3.6106,3.6227,3.5382,3.5623,3818702.0],["1989-08-10",3.5502,3.5744,3.508,3.5744,5862931.0],["1989-08-11",3.5985,3.6287,3.5502,3.5563,6652075.0],["1989-08-14",3.5442,3.6166,3.5442,3.5925,3787891.0],["1989-08-15",3.6227,3.6589,3.6106,3.6589,4009858.0],["1989-08-16",3.6649,3.6891,3.6348,3.6891,4844904.0],["1989-08-17",3.6891,3.7012,3.6348,3.6649,3919310.0],["1989-08-18",3.6408,3.6589,3.6348,3.6468,4985755.0],["1989-08-21",3.6408,3.6468,3.5744,3.5985,3560894.0],["1989-08-22",3.5804,3.5865,3.52,3.5502,4846162.0],["1989-08-23",3.5865,3.5925,3.5502,3.5865,5472446.0],["1989-08-24",3.5804,3.6287,3.5502,3.6287,8024746.0],["1989-08-25",3.6287,3.6408,3.5744,3.5804,3599880.0],["1989-08-28",3.5865,3.6046,3.5683,3.5985,3656472.0],["1989-08-29",3.6143,3.6386,3.5779,3.6022,4057646.0],["1989-08-30",3.6083,3.6143,3.5597,3.5657,3782861.0],["1989-08-31",3.5657,3.584,3.5354,3.5657,4007971.0],["1989-09-01",3.59,3.6386,3.5779,3.584,4475170.0],["1989-09-05",3.59,3.5961,3.5536,3.5597,4418578.0],["1989-09-06",3.5536,3.5597,3.4746,3.5111,7822272.0],["1989-09-07",3.5232,3.5354,3.4382,3.4564,6023275.0],["1989-09-08",3.4807,3.4868,3.426,3.4442,6471610.0],["1989-09-11",3.4625,3.4928,3.4382,3.4928,4079654.0],["1989-09-12",3.4746,3.4989,3.4625,3.4685,3594221.0],["1989-09-13",3.4746,3.4868,3.4442,3.4442,6159725.0],["1989-09-14",3.4503,3.4564,3.3956,3.4199,5823317.0],["1989-09-15",3.426,3.4564,3.4078,3.4442,9985344.0],["1989-09-18",3.4503,3.4868,3.4442,3.4746,3627547.0],["1989-09-19",3.4807,3.4989,3.4746,3.4989,2905056.0],["1989-09-20",3.4868,3.505,3.4746,3.4989,2839032.0],["1989-09-21",3.5475,3.5475,3.4928,3.4989,3171667.0],["1989-09-22",3.5111,3.5171,3.4868,3.505,2539094.0],["1989-09-25",3.4868,3.4928,3.4685,3.4807,3313776.0],["1989-09-26",3.4928,3.505,3.4503,3.4564,4673870.0],["1989-09-27",3.4564,3.5961,3.4503,3.5961,5658571.0],["1989-09-28",3.6082,3.7054,3.6082,3.7054,7150085.0],["1989-09-29",3.6933,3.6994,3.6447,3.6811,4646832.0],["1989-10-02",3.6568,3.6872,3.6386,3.6811,2649134.0],["1989-10-03",3.7054,3.7662,3.6933,3.7601,6503678.0],["1989-10-04",3.7601,3.7662,3.7297,3.7419,4924762.0],["1989-10-05",3.7419,3.7844,3.7297,3.7783,4092230.0],["1989-10-06",3.7783,3.7905,3.7601,3.7905,3528197.0],["1989-10-09",3.7783,3.7905,3.7723,3.7905,1430520.0],["1989-10-10",3.7905,3.7905,3.754,3.7783,3369110.0],["1989-10-11",3.7662,3.7723,3.7297,3.754,2504510.0],["1989-10-12",3.748,3.748,3.6872,3.7115,2844691.0],["1989-10-13",3.7176,3.7419,3.4139,3.5354,8019715.0],["1989-10-16",3.3835,3.6447,3.347,3.6325,14779315.0],["1989-10-17",3.6325,3.6811,3.5475,3.6568,7807810.0],["1989-10-18",3.6568,3.7237,3.5961,3.6933,5227843.0],["1989-10-19",3.7176,3.7966,3.7115,3.7601,6438283.0],["1989-10-20",3.7662,3.7783,3.7237,3.7783,6547066.0],["1989-10-23",3.7723,3.8269,3.7662,3.7783,4802774.0],["1989-10-24",3.7419,3.8026,3.6447,3.7844,8535331.0],["1989-10-25",3.7723,3.8695,3.7723,3.8026,4952429.0],["1989-10-26",3.7723,3.7966,3.7176,3.7297,3780346.0],["1989-10-27",3.6933,3.7054,3.6447,3.6629,3994138.0],["1989-10-30",3.6872,3.7054,3.669,3.6872,2388811.0],["1989-10-31",3.7054,3.8148,3.7054,3.7844,4071480.0],["1989-11-01",3.748,3.7905,3.748,3.7783,3587304.0],["1989-11-02",3.748,3.7723,3.7176,3.7601,4143163.0],["1989-11-03",3.7297,3.7601,3.7054,3.7054,1999584.0],["1989-11-06",3.6811,3.6994,3.6629,3.669,3153432.0],["1989-11-07",3.6568,3.7176,3.6508,3.6994,3778459.0],["1989-11-08",3.7176,3.8209,3.7115,3.7966,4499693.0],["1989-11-09",3.7783,3.8755,3.7783,3.8087,6157210.0],["1989-11-10",3.8391,3.8938,3.8391,3.8877,3885355.0],["1989-11-13",3.912,3.9241,3.6568,3.6994,13022448.0],["1989-11-14",3.7237,3.7419,3.669,3.6751,11464910.0],["1989-11-15",3.7054,3.7176,3.6629,3.7176,4526102.0],["1989-11-16",3.7358,3.748,3.6933,3.7297,3194304.0],["1989-11-17",3.7297,3.7358,3.6872,3.7176,5262427.0],["1989-11-20",3.7115,3.748,3.7054,3.748,2252362.0],["1989-11-21",3.748,3.7723,3.7176,3.7419,3260328.0],["1989-11-22",3.754,3.8087,3.7237,3.7783,2752886.0],["1989-11-24",3.8391,3.8634,3.8269,3.8573,2933352.0],["1989-11-27",3.8452,3.8573,3.8087,3.8269,3747648.0],["1989-11-28",3.8269,3.8391,3.8026,3.8269,3021384.0],["1989-11-29",3.8209,3.8269,3.7844,3.7966,2094533.0],["1989-11-30",3.7966,3.833,3.7966,3.833,1919726.0],["1989-12-01",3.8573,3.8634,3.8148,3.833,6265363.0],["1989-12-04",3.8611,3.8611,3.8122,3.8245,4040669.0],["1989-12-05",3.8306,3.8306,3.7634,3.7634,2954102.0],["1989-12-06",3.745,3.7756,3.7267,3.7511,3643896.0],["1989-12-07",3.7573,3.7939,3.7267,3.7573,4322371.0],["1989-12-08",3.7756,3.7817,3.7328,3.745,3489211.0],["1989-12-11",3.745,3.7756,3.7206,3.7695,3922454.0],["1989-12-12",3.7695,3.7756,3.7511,3.7695,3710549.0],["1989-12-13",3.7756,3.7817,3.7389,3.7573,2908200.0],["1989-12-14",3.745,3.7695,3.7389,3.7695,3440165.0],["1989-12-15",3.7634,3.7695,3.7145,3.7573,7758763.0],["1989-12-18",3.7267,3.7573,3.6778,3.7023,5471818.0],["1989-12-19",3.69,3.7084,3.6534,3.7023,5410824.0],["1989-12-20",3.7206,3.7267,3.6717,3.7023,4467624.0],["1989-12-21",3.7145,3.7206,3.6778,3.6778,2546640.0],["1989-12-22",3.6778,3.745,3.6717,3.7328,2471813.0],["1989-12-26",3.7328,3.745,3.6962,3.7023,1550621.0],["1989-12-27",3.6962,3.7389,3.6839,3.7389,5159933.0],["1989-12-28",3.7267,3.7634,3.7206,3.7634,3014467.0],["1989-12-29",3.7634,3.7878,3.7511,3.7878,3033960.0],["1990-01-02",3.7756,3.8428,3.745,3.8428,7453795.0],["1990-01-03",3.8611,3.91,3.8611,3.9039,7958722.0],["1990-01-04",3.9039,3.91,3.8061,3.8428,4758758.0],["1990-01-05",3.8306,3.8917,3.7634,3.7634,6739478.0],["1990-01-08",3.7634,3.8306,3.7573,3.8122,4405373.0],["1990-01-09",3.8122,3.8367,3.7817,3.7817,3694200.0],["1990-01-10",3.7634,3.8061,3.7145,3.7328,6274795.0],["1990-01-11",3.7634,3.7939,3.7511,3.7634,3660874.0],["1990-01-12",3.69,3.7206,3.6595,3.6717,7641806.0],["1990-01-15",3.6534,3.6717,3.5801,3.5801,8830238.0],["1990-01-16",3.519,3.5801,3.464,3.574,11656066.0],["1990-01-17",3.5801,3.6045,3.519,3.519,8384419.0],["1990-01-18",3.519,3.5679,3.5007,3.5679,6850147.0],["1990-01-19",3.6167,3.6167,3.5923,3.5923,5465530.0],["1990-01-22",3.5923,3.5984,3.4457,3.464,5038574.0],["1990-01-23",3.4823,3.5495,3.464,3.5129,8052413.0],["1990-01-24",3.4212,3.5862,3.409,3.5495,9399931.0],["1990-01-25",3.574,3.5923,3.4701,3.4823,4668840.0],["1990-01-26",3.4884,3.5373,3.4212,3.519,4505981.0],["1990-01-29",3.519,3.5618,3.4701,3.5251,2930208.0],["1990-01-30",3.5251,3.5373,3.4457,3.5007,4825411.0],["1990-01-31",3.5251,3.5312,3.4945,3.5312,5782445.0],["1990-02-01",3.5556,3.5556,3.519,3.519,3881582.0],["1990-02-02",3.5129,3.5862,3.5068,3.5434,2816395.0],["1990-02-05",3.5495,3.5556,3.5129,3.519,3533856.0],["1990-02-06",3.519,3.5251,3.4518,3.4518,4313568.0],["1990-02-07",3.4701,3.5618,3.4518,3.5556,4248173.0],["1990-02-08",3.5556,3.574,3.5373,3.5556,4268923.0],["1990-02-09",3.5556,3.574,3.5373,3.5618,3945091.0],["1990-02-12",3.5495,3.5618,3.5251,3.5251,2090131.0],["1990-02-13",3.5251,3.5312,3.4701,3.4823,4024949.0],["1990-02-14",3.4823,3.5007,3.4701,3.4823,2911973.0],["1990-02-15",3.4823,3.5556,3.4762,3.5556,2385667.0],["1990-02-16",3.5434,3.5495,3.4823,3.4945,6823738.0],["1990-02-20",3.4701,3.4762,3.4212,3.464,4280870.0],["1990-02-21",3.4212,3.4457,3.4029,3.4335,6255302.0],["1990-02-22",3.4457,3.4579,3.3846,3.409,4515413.0],["1990-02-23",3.3846,3.3968,3.2746,3.3235,10075891.0],["1990-02-26",3.3113,3.3785,3.299,3.3479,8017200.0],["1990-02-27",3.3601,3.3968,3.3479,3.3724,5200805.0],["1990-02-28",3.3601,3.3846,3.3235,3.3418,7561320.0],["1990-03-01",3.3479,3.3968,3.3357,3.3785,6630696.0],["1990-03-02",3.3907,3.4029,3.3479,3.4029,5362406.0],["1990-03-05",3.4189,3.4435,3.4004,3.4004,4878230.0],["1990-03-06",3.4066,3.4681,3.4004,3.4681,4453790.0],["1990-03-07",3.4681,3.4742,3.4066,3.4189,4718515.0],["1990-03-08",3.425,3.4312,3.3697,3.3943,7714118.0],["1990-03-09",3.3759,3.3882,3.3636,3.3697,5402021.0],["1990-03-12",3.3574,3.3697,3.3328,3.3697,4040040.0],["1990-03-13",3.3451,3.3574,3.3021,3.3021,4639915.0],["1990-03-14",3.3082,3.3697,3.3021,3.3574,4167686.0],["1990-03-15",3.3697,3.4004,3.3636,3.3943,3307488.0],["1990-03-16",3.425,3.4804,3.4189,3.4804,8977378.0],["1990-03-19",3.4435,3.4927,3.4312,3.4865,4612248.0],["1990-03-20",3.4742,3.4865,3.4312,3.4373,4767562.0],["1990-03-21",3.4312,3.4373,3.4004,3.4004,4041298.0],["1990-03-22",3.382,3.3943,3.3513,3.382,5878651.0],["1990-03-23",3.3882,3.4312,3.3882,3.425,2649763.0],["1990-03-26",3.4435,3.4681,3.4312,3.4312,2172504.0],["1990-03-27",3.4312,3.5173,3.4127,3.5111,3735701.0],["1990-03-28",3.4988,3.5419,3.4927,3.5357,4050730.0],["1990-03-29",3.5357,3.5603,3.4804,3.4927,4818494.0],["1990-03-30",3.4927,3.4927,3.4189,3.4189,3477264.0],["1990-04-02",3.3943,3.4619,3.382,3.4619,4202899.0],["1990-04-03",3.4742,3.5419,3.4619,3.5234,4658779.0],["1990-04-04",3.5296,3.5603,3.4927,3.505,4336834.0],["1990-04-05",3.5173,3.5788,3.5111,3.548,4050730.0],["1990-04-06",3.5726,3.5849,3.5357,3.5788,2339765.0],["1990-04-09",3.548,3.6157,3.548,3.6095,3001891.0],["1990-04-10",3.5972,3.6403,3.5788,3.628,2754773.0],["1990-04-11",3.6464,3.6649,3.6218,3.6341,3702374.0],["1990-04-12",3.6403,3.6772,3.6341,3.6772,3347731.0],["1990-04-16",3.6833,3.6895,3.6341,3.6403,2798789.0],["1990-04-17",3.6034,3.6341,3.5849,3.628,3008808.0],["1990-04-18",3.6649,3.6833,3.6464,3.6587,6752683.0],["1990-04-19",3.6464,3.6956,3.6403,3.671,4824782.0],["1990-04-20",3.6464,3.6649,3.6034,3.6587,7278360.0],["1990-04-23",3.628,3.6341,3.5972,3.6095,4234968.0],["1990-04-24",3.6157,3.6157,3.5542,3.5542,3825619.0],["1990-04-25",3.5665,3.5911,3.5603,3.5665,2976739.0],["1990-04-26",3.5972,3.6157,3.5603,3.6034,3250896.0],["1990-04-27",3.5911,3.6034,3.548,3.5542,2762947.0],["1990-04-30",3.548,3.6095,3.5234,3.6034,3854544.0],["1990-05-01",3.6341,3.6403,3.5788,3.6034,2705098.0],["1990-05-02",3.5911,3.6218,3.5849,3.6218,3575986.0],["1990-05-03",3.628,3.6341,3.6034,3.6157,2686234.0],["1990-05-04",3.6341,3.6341,3.6095,3.6218,2643475.0],["1990-05-07",3.6157,3.6464,3.6095,3.6403,3635722.0],["1990-05-08",3.6403,3.6526,3.628,3.6526,3127022.0],["1990-05-09",3.6526,3.6772,3.6464,3.6772,4447502.0],["1990-05-10",3.6772,3.7264,3.6649,3.7202,5917637.0],["1990-05-11",3.7325,3.8186,3.7325,3.8001,10099157.0],["1990-05-14",3.8186,3.9047,3.8063,3.8493,7256352.0],["1990-05-15",3.8309,3.8862,3.8247,3.8493,6076723.0],["1990-05-16",3.8678,3.8801,3.8432,3.8555,4103549.0],["1990-05-17",3.8616,3.9231,3.8616,3.917,6254674.0],["1990-05-18",3.917,3.9231,3.8924,3.8985,7116130.0],["1990-05-21",3.8985,4.0092,3.8862,4.0092,7388400.0],["1990-05-22",4.0092,4.0277,3.9785,4.0092,6223234.0],["1990-05-23",4.0031,4.0338,3.9662,4.0277,4706568.0],["1990-05-24",4.0154,4.0584,3.9785,4.0584,6410616.0],["1990-05-25",4.0215,4.1998,4.0215,4.1322,12167909.0],["1990-05-29",4.0926,4.1235,4.0803,4.1174,5608896.0],["1990-05-30",4.1297,4.1483,4.0803,4.105,6833170.0],["1990-05-31",4.0864,4.1112,4.0803,4.0926,3545174.0],["1990-06-01",4.1174,4.1668,4.0926,4.1544,5803195.0],["1990-06-04",4.1668,4.1792,4.1235,4.1668,5706989.0],["1990-06-05",4.173,4.1792,4.1297,4.1421,4377077.0],["1990-06-06",4.1174,4.1483,4.0864,4.0926,3313147.0],["1990-06-07",4.0803,4.0926,4.0308,4.0308,4369531.0],["1990-06-08",4.037,4.0432,3.9319,3.9566,4584581.0],["1990-06-11",3.9443,3.9937,3.9443,3.9937,3445195.0],["1990-06-12",4.0061,4.1421,4.0061,4.1235,6291144.0],["1990-06-13",4.1174,4.1359,4.0926,4.1112,4818494.0],["1990-06-14",4.105,4.1112,4.0803,4.0988,2345424.0],["1990-06-15",4.0679,4.1235,4.0679,4.0988,9560275.0],["1990-06-18",4.0864,4.0988,4.0308,4.0308,3843226.0],["1990-06-19",4.0308,4.0432,4.0061,4.0308,3072946.0],["1990-06-20",4.0494,4.0679,4.0246,4.0679,3645154.0],["1990-06-21",4.0803,4.1359,4.0741,4.1359,4686446.0],["1990-06-22",4.1297,4.1854,4.0432,4.0432,6565930.0],["1990-06-25",4.0679,4.0926,4.0432,4.0679,3124507.0],["1990-06-26",4.0803,4.1112,4.0741,4.0988,2994974.0],["1990-06-27",4.0988,4.1854,4.0988,4.1668,3579758.0],["1990-06-28",4.1915,4.2657,4.1854,4.2595,5320277.0],["1990-06-29",4.2657,4.3152,4.2657,4.2905,4827926.0],["1990-07-02",4.2843,4.3152,4.2595,4.3028,2481245.0],["1990-07-03",4.3028,4.3523,4.3028,4.3337,3486067.0],["1990-07-05",4.3152,4.3275,4.241,4.2595,3552720.0],["1990-07-06",4.2719,4.309,4.2595,4.2781,3169152.0],["1990-07-09",4.2719,4.2781,4.2472,4.2781,3166008.0],["1990-07-10",4.2781,4.3152,4.2657,4.2719,3262843.0],["1990-07-11",4.2966,4.3646,4.2781,4.3646,3359050.0],["1990-07-12",4.3399,4.3708,4.3214,4.3646,4948656.0],["1990-07-13",4.3708,4.4265,4.3523,4.3956,4437442.0],["1990-07-16",4.4079,4.4512,4.3894,4.4388,4588982.0],["1990-07-17",4.4326,4.4512,4.4141,4.4512,3507446.0],["1990-07-18",4.4512,4.5007,4.4326,4.4574,5479363.0],["1990-07-19",4.445,4.4636,4.4079,4.4636,6017616.0],["1990-07-20",4.445,4.5068,4.445,4.4512,8474966.0],["1990-07-23",4.4512,4.4512,4.1915,4.377,9282346.0],["1990-07-24",4.3832,4.3832,4.2657,4.377,5546016.0],["1990-07-25",4.3585,4.4203,4.3523,4.4017,3425074.0],["1990-07-26",4.4636,4.5007,4.4203,4.445,4912186.0],["1990-07-27",4.4388,4.445,4.3585,4.3646,2737166.0],["1990-07-30",4.3337,4.4265,4.3275,4.4265,3693571.0],["1990-07-31",4.445,4.4574,4.3646,4.4079,4491518.0],["1990-08-01",4.4203,4.4512,4.3894,4.445,5825203.0],["1990-08-02",4.3646,4.3956,4.3028,4.3152,6099989.0],["1990-08-03",4.2163,4.241,4.0679,4.2286,11307082.0],["1990-08-06",4.0432,4.1421,4.0184,4.0803,8093285.0],["1990-08-07",4.1545,4.173,4.0988,4.105,8598211.0],["1990-08-08",4.1359,4.2472,4.1235,4.2101,6719986.0],["1990-08-09",4.2039,4.2534,4.1977,4.2534,3612456.0],["1990-08-10",4.2286,4.2286,4.1359,4.1915,3489840.0],["1990-08-13",4.1544,4.2966,4.1174,4.2966,4639915.0],["1990-08-14",4.2843,4.3337,4.2595,4.3028,4487117.0],["1990-08-15",4.3152,4.3646,4.309,4.3461,2984285.0],["1990-08-16",4.2905,4.3152,4.1297,4.1421,4463222.0],["1990-08-17",4.105,4.1297,4.0061,4.0617,12922469.0],["1990-08-20",4.0617,4.0803,4.0123,4.0741,3810528.0],["1990-08-21",3.9937,4.0741,3.9319,4.0184,9101251.0],["1990-08-22",4.0184,4.037,3.8824,3.8824,5612040.0],["1990-08-23",3.7712,3.8515,3.7341,3.7835,8854762.0],["1990-08-24",3.8453,3.8701,3.7341,3.8392,7837363.0],["1990-08-27",3.9999,4.0555,3.9813,4.0061,7433674.0],["1990-08-28",3.9966,4.0651,3.9904,4.0277,4071480.0],["1990-08-29",4.0091,4.1087,4.0091,4.0838,4765675.0],["1990-08-30",4.0838,4.0962,3.9593,3.9842,3665275.0],["1990-08-31",3.9966,4.0651,3.953,4.0651,2702582.0],["1990-09-04",4.0215,4.0589,3.9717,4.0589,3467832.0],["1990-09-05",4.0526,4.0713,3.9966,4.0464,3188645.0],["1990-09-06",4.0215,4.0277,3.953,3.9779,3098098.0],["1990-09-07",3.9593,4.0526,3.9593,4.0402,3067915.0],["1990-09-10",4.1211,4.1211,4.0153,4.034,3553978.0],["1990-09-11",4.0277,4.0589,3.9966,4.0526,3181099.0],["1990-09-12",4.0589,4.0651,4.0028,4.0402,2933981.0],["1990-09-13",4.0402,4.0651,3.9842,3.9842,2876131.0],["1990-09-14",3.9717,3.9966,3.953,3.9966,4028093.0],["1990-09-17",3.9717,3.9966,3.9344,3.9904,3506818.0],["1990-09-18",3.9779,4.0091,3.9344,3.9842,4813464.0],["1990-09-19",3.785,3.8534,3.785,3.8285,18291163.0],["1990-09-20",3.8285,3.8285,3.7414,3.7725,6266621.0],["1990-09-21",3.7725,3.7974,3.7414,3.7663,8938392.0],["1990-09-24",3.7601,3.7601,3.6604,3.6667,4953058.0],["1990-09-25",3.6667,3.7476,3.6604,3.7414,4412918.0],["1990-09-26",3.7414,3.7538,3.6729,3.6916,4578293.0],["1990-09-27",3.7352,3.7352,3.6355,3.648,5449810.0],["1990-09-28",3.6542,3.7912,3.6044,3.7912,6459034.0],["1990-10-01",3.8348,4.0028,3.8285,3.9966,9055978.0],["1990-10-02",4.0215,4.0277,3.9468,3.9468,7397203.0],["1990-10-03",3.9468,3.953,3.8908,3.9157,4385251.0],["1990-10-04",3.9095,3.9281,3.8783,3.9095,4513526.0],["1990-10-05",3.8472,3.9406,3.8223,3.8783,7279618.0],["1990-10-08",3.9095,3.9406,3.8846,3.9032,2281286.0],["1990-10-09",3.8597,3.8721,3.7351,3.7414,5197661.0],["1990-10-10",3.7601,3.8721,3.7289,3.785,8647258.0],["1990-10-11",3.7787,3.8099,3.7227,3.7476,7414181.0],["1990-10-12",3.785,3.8659,3.7476,3.8472,7033757.0],["1990-10-15",3.8846,3.9344,3.8099,3.9095,5588146.0],["1990-10-16",3.9032,3.9219,3.8534,3.8783,3991622.0],["1990-10-17",3.8846,3.9281,3.8783,3.9095,3511219.0],["1990-10-18",3.9468,3.9966,3.9219,3.9904,5505773.0],["1990-10-19",4.034,4.034,3.953,4.0215,11652922.0],["1990-10-22",4.0153,4.0962,3.9966,4.0962,6482928.0],["1990-10-23",4.0713,4.1087,4.0153,4.0526,4284014.0],["1990-10-24",4.0215,4.0962,4.0153,4.0775,3477893.0],["1990-10-25",4.09,4.1024,4.0277,4.0651,3932515.0],["1990-10-26",4.034,4.0464,3.9344,3.9406,3256555.0],["1990-10-29",3.9406,3.9904,3.8783,3.897,4561315.0],["1990-10-30",3.9032,3.9406,3.8721,3.9219,4217990.0],["1990-10-31",3.9406,3.9406,3.8223,3.8285,4636142.0],["1990-11-01",3.8223,3.8597,3.7538,3.8597,7101667.0],["1990-11-02",3.8472,3.9095,3.841,3.8908,4666325.0],["1990-11-05",3.9095,3.9655,3.9095,3.9468,3846998.0],["1990-11-06",3.9468,3.9779,3.9344,3.9468,3055968.0],["1990-11-07",3.9344,3.9779,3.8908,3.897,6718099.0],["1990-11-08",3.8908,3.9281,3.8721,3.9095,7200389.0],["1990-11-09",3.9095,4.0215,3.9095,4.0091,6265363.0],["1990-11-12",4.034,4.1087,4.0277,4.1024,6255931.0],["1990-11-13",4.0962,4.1336,4.0838,4.1149,3560266.0],["1990-11-14",4.1149,4.2145,4.1087,4.202,4602816.0],["1990-11-15",4.1896,4.2269,4.1709,4.2145,4910928.0],["1990-11-16",4.2269,4.2332,4.2083,4.2332,6712440.0],["1990-11-19",4.2643,4.2705,4.2269,4.2581,5290094.0],["1990-11-20",4.2518,4.2705,4.2145,4.2207,3926227.0],["1990-11-21",4.2269,4.2269,4.1647,4.202,4599043.0],["1990-11-23",4.1896,4.2269,4.1709,4.1771,1485854.0],["1990-11-26",4.1398,4.2269,4.1336,4.2269,3351504.0],["1990-11-27",4.2332,4.2518,4.2083,4.2394,3948864.0],["1990-11-28",4.2207,4.2394,4.1896,4.1958,1869422.0],["1990-11-29",4.1834,4.1958,4.146,4.1771,3821846.0],["1990-11-30",4.1585,4.3016,4.1398,4.2954,6754570.0],["1990-12-03",4.336,4.3423,4.2671,4.2796,3452741.0],["1990-12-04",4.2796,4.336,4.2295,4.311,3108158.0],["1990-12-05",4.2984,4.336,4.2796,4.336,3081749.0],["1990-12-06",4.3674,4.3736,4.336,4.3611,4974437.0],["1990-12-07",4.3611,4.3924,4.3423,4.3423,3914280.0],["1990-12-10",4.3298,4.3611,4.3172,4.3423,2694408.0],["1990-12-11",4.3423,4.3486,4.2671,4.3235,4406002.0],["1990-12-12",4.3486,4.4363,4.3486,4.4363,4708454.0],["1990-12-13",4.4363,4.4488,4.3987,4.4175,3034589.0],["1990-12-14",4.4112,4.4112,4.3298,4.3423,3487325.0],["1990-12-17",4.3235,4.336,4.3047,4.3235,2093275.0],["1990-12-18",4.311,4.3799,4.311,4.3611,5115917.0],["1990-12-19",4.3298,4.3486,4.311,4.3235,3513734.0],["1990-12-20",4.2734,4.3298,4.2734,4.3172,3604282.0],["1990-12-21",4.3611,4.4112,4.3548,4.3924,10863149.0],["1990-12-24",4.3924,4.3924,4.3486,4.3674,1306646.0],["1990-12-26",4.3611,4.4363,4.3486,4.43,1639282.0],["1990-12-27",4.4363,4.4488,4.4112,4.4175,1769443.0],["1990-12-28",4.4112,4.4488,4.3924,4.4425,1728571.0],["1990-12-31",4.4488,4.5052,4.4425,4.5052,1710336.0],["1991-01-02",4.4739,4.5052,4.4676,4.4864,5369323.0],["1991-01-03",4.4864,4.4864,4.3423,4.3423,4641173.0],["1991-01-04",4.311,4.3235,4.242,4.2734,7219882.0],["1991-01-07",4.2107,4.2546,4.1543,4.1606,6252787.0],["1991-01-08",4.1794,4.1982,4.1481,4.1731,6409358.0],["1991-01-09",4.2107,4.2734,4.123,4.123,6651446.0],["1991-01-10",4.1543,4.1794,4.1418,4.1794,3509962.0],["1991-01-11",4.1481,4.1919,4.123,4.1919,3497386.0],["1991-01-14",4.1105,4.1731,4.1105,4.1543,5407680.0],["1991-01-15",4.1606,4.2107,4.1543,4.1856,3221342.0],["1991-01-16",4.1919,4.2671,4.1856,4.2483,3125136.0],["1991-01-17",4.3799,4.4112,4.336,4.405,9220723.0],["1991-01-18",4.405,4.4426,4.3736,4.4363,13416077.0],["1991-01-21",4.3862,4.4238,4.3736,4.3924,2827714.0],["1991-01-22",4.405,4.4488,4.3799,4.3924,4060790.0],["1991-01-23",4.3924,4.4801,4.3924,4.4676,4350667.0],["1991-01-24",4.4739,4.5428,4.4739,4.5052,4129958.0],["1991-01-25",4.5052,4.5177,4.4676,4.4801,5433461.0],["1991-01-28",4.4739,4.4927,4.4676,4.4739,2331590.0],["1991-01-29",4.4927,4.5115,4.4613,4.4927,3587304.0],["1991-01-30",4.4864,4.6117,4.4739,4.5929,5573683.0],["1991-01-31",4.5929,4.5929,4.5679,4.5867,3785376.0],["1991-02-01",4.5616,4.6807,4.5491,4.618,5803195.0],["1991-02-04",4.618,4.7496,4.6117,4.737,5124091.0],["1991-02-05",4.7496,4.8248,4.7182,4.8122,5991206.0],["1991-02-06",4.8122,4.8874,4.7809,4.8874,7936085.0],["1991-02-07",4.8874,4.9,4.7872,4.7872,6552725.0],["1991-02-08",4.7934,4.8874,4.7934,4.8874,5235389.0],["1991-02-11",4.9062,5.0441,4.8937,5.0315,6359054.0],["1991-02-12",4.9752,5.0503,4.9313,4.9376,6553982.0],["1991-02-13",4.9125,4.9626,4.8937,4.9438,4776365.0],["1991-02-14",4.9501,4.9939,4.8624,4.8937,5911978.0],["1991-02-15",4.9376,5.113,4.9125,5.113,11013432.0],["1991-02-19",5.0879,5.1318,5.0754,5.1318,6820594.0],["1991-02-20",5.0629,5.0879,5.0441,5.0503,3911136.0],["1991-02-21",5.0378,5.0754,5.0002,5.0629,3997282.0],["1991-02-22",5.0378,5.2133,5.0378,5.1005,5607010.0],["1991-02-25",5.1819,5.2383,5.1193,5.1757,5389445.0],["1991-02-26",5.1255,5.1443,5.0629,5.1005,5576827.0],["1991-02-27",5.1255,5.207,5.1067,5.1694,3430104.0],["1991-02-28",5.1819,5.1945,5.1193,5.1193,2751629.0],["1991-03-01",5.0378,5.1381,5.0128,5.1255,3992251.0],["1991-03-04",5.1475,5.2546,5.1286,5.1916,4038782.0],["1991-03-05",5.1727,5.2798,5.1727,5.242,3656472.0],["1991-03-06",5.2609,5.2672,5.1979,5.2105,4236226.0],["1991-03-07",5.1727,5.2861,5.1727,5.2546,3175440.0],["1991-03-08",5.2609,5.4184,5.2483,5.3239,4594642.0],["1991-03-11",5.3302,5.4184,5.3239,5.3806,3186758.0],["1991-03-12",5.3806,5.4247,5.305,5.3176,4825411.0],["1991-03-13",5.3176,5.3743,5.2672,5.3428,2558587.0],["1991-03-14",5.3806,5.494,5.368,5.4373,6099989.0],["1991-03-15",5.4625,5.4688,5.3932,5.4436,8589408.0],["1991-03-18",5.4058,5.4499,5.2735,5.3365,5056810.0],["1991-03-19",5.2798,5.2798,5.0152,5.116,8057443.0],["1991-03-20",5.1412,5.242,5.1286,5.2294,5551046.0],["1991-03-21",5.2483,5.2735,5.1664,5.1916,4040040.0],["1991-03-22",5.1979,5.2357,5.1727,5.2294,2954102.0],["1991-03-25",5.2357,5.2798,5.2105,5.2609,2097048.0],["1991-03-26",5.2546,5.4499,5.2483,5.4499,4080912.0],["1991-03-27",5.4625,5.4751,5.3428,5.3743,3924341.0],["1991-03-28",5.3743,5.3806,5.305,5.3176,1998326.0],["1991-04-01",5.2924,5.3176,5.2735,5.3176,3264101.0],["1991-04-02",5.3428,5.4814,5.3365,5.4814,2848464.0],["1991-04-03",5.5003,5.5192,5.4625,5.4688,3596736.0],["1991-04-04",5.4688,5.5318,5.4247,5.4625,3423816.0],["1991-04-05",5.4814,5.5003,5.3491,5.3806,3725640.0],["1991-04-08",5.3806,5.4814,5.368,5.4436,2416478.0],["1991-04-09",5.4436,5.4751,5.3617,5.3743,3184872.0],["1991-04-10",5.368,5.3995,5.3428,5.3743,2487533.0],["1991-04-11",5.3995,5.494,5.3995,5.4562,2551670.0],["1991-04-12",5.4877,5.5066,5.431,5.4688,2700067.0],["1991-04-15",5.4814,5.5381,5.4751,5.5255,2823941.0],["1991-04-16",5.5444,5.6956,5.5255,5.6956,4942997.0],["1991-04-17",5.6893,5.8342,5.683,5.7838,4858738.0],["1991-04-18",5.746,5.7649,5.7019,5.7271,2794387.0],["1991-04-19",5.6578,5.6956,5.5948,5.5948,6975907.0],["1991-04-22",5.5696,5.5885,5.5192,5.5381,4356326.0],["1991-04-23",5.557,5.5633,5.494,5.5381,3088666.0],["1991-04-24",5.5444,5.557,5.4688,5.5066,4134989.0],["1991-04-25",5.494,5.5507,5.4562,5.5255,3857688.0],["1991-04-26",5.4814,5.5381,5.4625,5.494,2932723.0],["1991-04-29",5.5066,5.5696,5.4121,5.431,4421722.0],["1991-04-30",5.4688,5.494,5.4184,5.431,4869427.0],["1991-05-01",5.4562,5.62,5.4373,5.62,4927277.0],["1991-05-02",5.6452,5.6956,5.6452,5.6893,5007763.0],["1991-05-03",5.6767,5.8216,5.6704,5.8153,3581016.0],["1991-05-06",5.7838,5.8846,5.7649,5.8657,3843226.0],["1991-05-07",5.8657,5.9854,5.8657,5.9224,6111936.0],["1991-05-08",5.9224,5.9476,5.8909,5.8972,4098518.0],["1991-05-09",5.9098,5.9917,5.9098,5.9917,4894579.0],["1991-05-10",6.0169,6.0547,5.9539,5.9665,5427173.0],["1991-05-13",5.9791,5.9791,5.9413,5.9728,3494870.0],["1991-05-14",5.935,5.9476,5.8531,5.9098,3404323.0],["1991-05-15",5.8972,5.9224,5.8216,5.8846,5044234.0],["1991-05-16",5.9161,5.9665,5.8909,5.9665,4477685.0],["1991-05-17",5.9224,6.0358,5.872,5.998,8190120.0],["1991-05-20",6.0106,6.1114,5.998,6.0295,4375819.0],["1991-05-21",6.0421,6.1933,6.0295,6.1429,5076931.0],["1991-05-22",6.1618,6.1618,6.0862,6.1303,2529662.0],["1991-05-23",6.1177,6.1618,6.061,6.1051,3510590.0],["1991-05-24",6.0925,6.124,6.0484,6.0925,2451691.0],["1991-05-28",6.0988,6.1492,6.061,6.1492,3133939.0],["1991-05-29",6.1492,6.1744,6.1114,6.124,2715787.0],["1991-05-30",6.0988,6.1555,6.0736,6.0736,3600509.0],["1991-05-31",6.061,6.0799,5.9098,5.9917,7029984.0],["1991-06-03",5.9758,6.0074,5.8745,5.8808,5386301.0],["1991-06-04",5.8745,5.9378,5.8745,5.9061,4875086.0],["1991-06-05",5.8935,5.9251,5.8555,5.8871,3362194.0],["1991-06-06",5.8871,5.8935,5.8175,5.8175,3040877.0],["1991-06-07",5.8049,5.8112,5.7605,5.8049,3263472.0],["1991-06-10",5.7732,5.8365,5.7732,5.7859,2749742.0],["1991-06-11",5.7795,5.8745,5.7795,5.8492,4455048.0],["1991-06-12",5.8365,5.8998,5.7352,5.8935,5131008.0],["1991-06-13",5.8935,5.9378,5.8365,5.8618,5679950.0],["1991-06-14",5.8998,5.9884,5.8745,5.9884,4267037.0],["1991-06-17",5.9758,5.9821,5.9315,5.9821,2635930.0],["1991-06-18",5.9694,5.9884,5.8935,5.8998,3155318.0],["1991-06-19",5.8745,5.8745,5.8112,5.8555,3879067.0],["1991-06-20",5.8428,5.8871,5.8365,5.8682,4009229.0],["1991-06-21",5.8682,5.8935,5.8428,5.8871,6507451.0],["1991-06-24",5.8618,5.8618,5.7859,5.7922,2217149.0],["1991-06-25",5.8175,5.9061,5.8049,5.9061,3579130.0],["1991-06-26",5.9125,5.9884,5.8935,5.9568,4310424.0],["1991-06-27",5.9758,6.0137,5.9694,6.0011,2584368.0],["1991-06-28",5.9758,5.9884,5.8555,5.8808,3513106.0],["1991-07-01",5.9125,6.0391,5.9125,6.0391,3656472.0],["1991-07-02",6.0264,6.0581,6.0201,6.0454,2801304.0],["1991-07-03",5.9758,5.9821,5.9251,5.9378,2136662.0],["1991-07-05",5.9188,5.9884,5.9125,5.9568,1228675.0],["1991-07-08",5.8998,6.0517,5.8745,6.0517,2868586.0],["1991-07-09",6.0264,6.0391,5.9315,5.9694,2386296.0],["1991-07-10",5.9758,6.0201,5.9441,5.9504,3094954.0],["1991-07-11",5.9694,6.0011,5.9505,5.9948,3207509.0],["1991-07-12",6.0517,6.0897,5.9821,6.0707,3169781.0],["1991-07-15",6.0771,6.2037,6.0644,6.1593,4133731.0],["1991-07-16",6.1593,6.191,6.1024,6.1277,2498222.0],["1991-07-17",6.115,6.172,6.115,6.115,1882627.0],["1991-07-18",6.115,6.1593,6.0771,6.153,3625032.0],["1991-07-19",6.153,6.1783,6.1087,6.134,5088878.0],["1991-07-22",6.1214,6.1214,6.0771,6.115,3257184.0],["1991-07-23",6.1277,6.1593,6.0771,6.0897,2599459.0],["1991-07-24",6.096,6.1404,6.0644,6.1404,2090131.0],["1991-07-25",6.153,6.2353,6.1277,6.2353,2914488.0],["1991-07-26",6.2353,6.286,6.2353,6.2416,3152803.0],["1991-07-29",6.2416,6.3239,6.2163,6.3176,3287366.0],["1991-07-30",6.3429,6.4569,6.3176,6.4505,4596528.0],["1991-07-31",6.4505,6.5265,6.4442,6.5202,3238949.0],["1991-08-01",6.5138,6.5265,6.4695,6.4949,2757917.0],["1991-08-02",6.5075,6.5202,6.4505,6.4632,2725219.0],["1991-08-05",6.4505,6.4505,6.3619,6.3999,2298893.0],["1991-08-06",6.4126,6.5075,6.3556,6.4885,4023062.0],["1991-08-07",6.4822,6.5708,6.4695,6.5012,3197448.0],["1991-08-08",6.4695,6.5138,6.4442,6.4569,2532806.0],["1991-08-09",6.4442,6.4569,6.4062,6.4062,1916582.0],["1991-08-12",6.3999,6.4442,6.3809,6.4315,1404110.0],["1991-08-13",6.4379,6.5012,6.4062,6.4315,3061627.0],["1991-08-14",6.4632,6.4632,6.3872,6.3999,2524632.0],["1991-08-15",6.4062,6.4442,6.3556,6.3682,2800046.0],["1991-08-16",6.3682,6.4062,6.267,6.3239,5923925.0],["1991-08-19",5.9251,6.2416,5.9251,6.2163,9809909.0],["1991-08-20",6.267,6.2733,6.1783,6.2163,5625874.0],["1991-08-21",6.2923,6.4062,6.2796,6.3999,6094330.0],["1991-08-22",6.4062,6.4252,6.3746,6.3936,3204994.0],["1991-08-23",6.3936,6.4759,6.3682,6.3746,2754773.0],["1991-08-26",6.3746,6.3936,6.3493,6.3619,1836725.0],["1991-08-27",6.3682,6.3682,6.2986,6.3366,2705098.0],["1991-08-28",6.3429,6.4759,6.3303,6.4759,2986171.0],["1991-08-29",6.4822,6.5138,6.4442,6.5138,2791243.0],["1991-08-30",6.5077,6.5268,6.4378,6.4568,2042342.0],["1991-09-03",6.4314,6.495,6.4314,6.4378,2906942.0],["1991-09-04",6.4378,6.4505,6.3805,6.3996,2542238.0],["1991-09-05",6.4187,6.4632,6.4123,6.425,3296170.0],["1991-09-06",6.4441,6.4887,6.3996,6.4696,2248589.0],["1991-09-09",6.4759,6.6032,6.4759,6.5904,2740310.0],["1991-09-10",6.6159,6.6286,6.5268,6.5586,3755194.0],["1991-09-11",6.565,6.654,6.5523,6.6286,2927693.0],["1991-09-12",6.6604,6.6604,6.5968,6.654,2837774.0],["1991-09-13",6.654,6.654,6.5395,6.5523,4158883.0],["1991-09-16",6.5459,6.6095,6.5205,6.5968,3122621.0],["1991-09-17",6.5904,6.7049,6.5841,6.7049,2889336.0],["1991-09-18",6.6668,6.7049,6.654,6.6922,2130374.0],["1991-09-19",6.6795,6.7622,6.6795,6.7049,2246702.0],["1991-09-20",6.7431,6.7813,6.7113,6.7431,5996237.0],["1991-09-23",6.7304,6.7495,6.6286,6.635,2763576.0],["1991-09-24",6.635,6.6795,6.5459,6.6795,4275211.0],["1991-09-25",6.6731,6.6795,6.5904,6.6095,2225952.0],["1991-09-26",6.5904,6.6477,6.5523,6.6159,2542867.0],["1991-09-27",6.6159,6.654,6.5395,6.5523,2532806.0],["1991-09-30",6.5523,6.6413,6.5332,6.6222,2535950.0],["1991-10-01",6.6477,6.6859,6.635,6.6731,2518973.0],["1991-10-02",6.6668,6.6859,6.5968,6.635,2312098.0],["1991-10-03",6.6032,6.6286,6.6032,6.6032,2049259.0],["1991-10-04",6.5968,6.6222,6.5713,6.5904,2490677.0],["1991-10-07",6.5968,6.5968,6.4887,6.5141,3038990.0],["1991-10-08",6.5141,6.5459,6.5077,6.5205,2484389.0],["1991-10-09",6.4887,6.5205,6.4823,6.4887,3238320.0],["1991-10-10",6.4887,6.5077,6.4505,6.4887,3623146.0],["1991-10-11",6.4886,6.5586,6.4505,6.5586,3776573.0],["1991-10-14",6.5459,6.635,6.5459,6.635,2766091.0],["1991-10-15",6.635,6.6922,6.6032,6.654,2925806.0],["1991-10-16",6.654,6.6922,6.6286,6.654,2518973.0],["1991-10-17",6.635,6.654,6.6095,6.6159,3186130.0],["1991-10-18",6.635,6.7177,6.6222,6.7177,4426752.0],["1991-10-21",6.7177,6.7367,6.654,6.6922,2505139.0],["1991-10-22",6.6922,6.7431,6.6095,6.6413,2908200.0],["1991-10-23",6.6413,6.7367,6.635,6.7367,3080491.0],["1991-10-24",6.7367,6.7495,6.6668,6.7431,2703211.0],["1991-10-25",6.7495,6.794,6.6477,6.654,3182986.0],["1991-10-28",6.6795,6.8322,6.654,6.8322,2521488.0],["1991-10-29",6.8322,6.8385,6.7431,6.7876,3514992.0],["1991-10-30",6.7813,6.8004,6.7113,6.7749,2988058.0],["1991-10-31",6.7558,6.9848,6.7558,6.9848,3739474.0],["1991-11-01",6.9594,7.0294,6.9021,6.9339,4131845.0],["1991-11-04",6.9021,6.9785,6.8831,6.9721,2370576.0],["1991-11-05",6.9785,7.0866,6.9721,7.023,3225744.0],["1991-11-06",7.0357,7.0739,6.9467,6.9912,3232032.0],["1991-11-07",6.9976,6.9976,6.8449,6.9912,4290931.0],["1991-11-08",7.0485,7.0739,6.9149,6.9276,4190952.0],["1991-11-11",6.9212,6.9403,6.8958,6.8958,3090552.0],["1991-11-12",6.9721,7.1248,6.9403,7.1121,4385880.0],["1991-11-13",7.0993,7.252,7.0548,7.252,5495083.0],["1991-11-14",7.2711,7.3602,7.2647,7.3602,5625245.0],["1991-11-15",7.3474,7.3538,6.9721,6.9721,6409987.0],["1991-11-18",7.0039,7.2139,6.9594,7.182,8883686.0],["1991-11-19",7.0993,7.1184,6.9467,7.0675,6674083.0],["1991-11-20",7.2775,7.4556,7.2775,7.3793,10879498.0],["1991-11-21",7.3029,7.392,7.2775,7.3538,7988904.0],["1991-11-22",7.3602,7.3602,7.2775,7.3347,5520864.0],["1991-11-25",7.322,7.4301,7.2775,7.392,4478314.0],["1991-11-26",7.3792,7.3792,7.1757,7.2902,7788317.0],["1991-11-27",7.2902,7.3411,7.2647,7.322,3106901.0],["1991-11-29",7.3284,7.4556,7.3156,7.4492,2119685.0],["1991-12-02",7.3856,7.5773,7.2323,7.5709,5601350.0],["1991-12-03",7.5645,7.6923,7.5261,7.6795,4940482.0],["1991-12-04",7.6731,7.7306,7.59,7.6986,3482923.0],["1991-12-05",7.6859,7.7114,7.6092,7.6348,3321950.0],["1991-12-06",7.5773,7.7306,7.5709,7.7178,3814301.0],["1991-12-09",7.7178,7.7881,7.6795,7.737,3077976.0],["1991-12-10",7.7242,7.7689,7.6539,7.705,3729413.0],["1991-12-11",7.7178,7.7306,7.5517,7.6411,5043605.0],["1991-12-12",7.6475,7.6795,7.5645,7.6284,3528826.0],["1991-12-13",7.6923,7.7114,7.6092,7.6156,3695458.0],["1991-12-16",7.6156,7.7114,7.5964,7.6667,2494450.0],["1991-12-17",7.6603,7.7434,7.6284,7.737,3212539.0],["1991-12-18",7.7114,7.7881,7.705,7.7753,3367853.0],["1991-12-19",7.7498,7.8648,7.7306,7.8456,3489840.0],["1991-12-20",7.9031,7.9414,7.852,7.9095,9938184.0],["1991-12-23",7.9031,8.1906,7.9031,8.1778,5054923.0],["1991-12-24",8.165,8.2289,8.1139,8.1203,3025157.0],["1991-12-26",8.1203,8.4206,8.1075,8.3886,2911344.0],["1991-12-27",8.3759,8.4717,8.3184,8.4525,3272275.0],["1991-12-30",8.4398,8.5228,8.4142,8.4973,4760645.0],["1991-12-31",8.4909,8.5356,8.3887,8.51,5490682.0],["1992-01-02",8.4845,8.5228,8.3823,8.5037,5141698.0],["1992-01-03",8.4653,8.6761,8.4653,8.6314,4809062.0],["1992-01-06",8.625,8.6442,8.5036,8.5484,5682466.0],["1992-01-07",8.51,8.5292,8.4717,8.5228,3459029.0],["1992-01-08",8.4973,8.5675,8.4845,8.5228,4663181.0],["1992-01-09",8.5292,8.5484,8.4462,8.51,4712227.0],["1992-01-10",8.4653,8.4973,8.3184,8.3311,4049472.0],["1992-01-13",8.3184,8.3248,8.1267,8.1842,6233923.0],["1992-01-14",8.165,8.197,8.05,8.1842,7145683.0],["1992-01-15",8.1842,8.1906,7.9478,7.9798,9079872.0],["1992-01-16",7.7306,7.9095,7.6859,7.8775,14335382.0],["1992-01-17",7.7242,7.8584,7.7242,7.8584,12345859.0],["1992-01-20",7.8711,7.935,7.8328,7.8456,5531554.0],["1992-01-21",7.8648,7.8648,7.6156,7.7434,6626294.0],["1992-01-22",7.7434,7.9159,7.737,7.9159,5188229.0],["1992-01-23",7.9478,8.0373,7.8967,7.9223,6201854.0],["1992-01-24",7.9095,7.9734,7.8392,7.8456,5612669.0],["1992-01-27",7.8711,7.8903,7.7434,7.7689,4396570.0],["1992-01-28",7.7561,7.8711,7.6986,7.82,5528410.0],["1992-01-29",7.82,8.0117,7.7689,7.7881,7614139.0],["1992-01-30",7.8136,7.9478,7.7881,7.935,4285901.0],["1992-01-31",7.9925,8.0948,7.9861,8.0309,5165592.0],["1992-02-03",8.0373,8.1075,7.8711,7.8903,5796907.0],["1992-02-04",7.8775,8.1203,7.8775,8.1203,5639078.0],["1992-02-05",8.1714,8.2225,8.0437,8.082,7341240.0],["1992-02-06",8.0564,8.0628,7.8839,7.9734,4997074.0],["1992-02-07",7.9989,8.0117,7.8073,7.8456,4343122.0],["1992-02-10",7.8456,7.935,7.8456,7.8584,3549576.0],["1992-02-11",7.8648,7.8903,7.8136,7.8648,3052824.0],["1992-02-12",7.8264,7.8839,7.7817,7.852,4012373.0],["1992-02-13",7.82,7.8328,7.6859,7.7178,4267037.0],["1992-02-14",7.6795,7.6859,7.5709,7.5773,6823738.0],["1992-02-18",7.6284,7.6667,7.4623,7.4623,5784331.0],["1992-02-19",7.4559,7.4623,7.3345,7.3664,8766730.0],["1992-02-20",7.4431,7.5773,7.4431,7.5261,6459662.0],["1992-02-21",7.5389,7.59,7.3984,7.475,6984710.0],["1992-02-24",7.4623,7.6667,7.4623,7.6411,4154482.0],["1992-02-25",7.7114,7.7945,7.6987,7.7945,5188858.0],["1992-02-26",7.9159,8.1395,7.8711,8.1075,12049694.0],["1992-02-27",8.1331,8.1778,8.0628,8.0948,7355074.0],["1992-02-28",8.1011,8.1139,7.9861,8.0564,4624824.0],["1992-03-02",8.0854,8.1111,8.0277,8.0533,4001683.0],["1992-03-03",8.0533,8.0598,7.8993,7.8993,4655006.0],["1992-03-04",7.8993,7.9058,7.694,7.7646,8561741.0],["1992-03-05",7.7517,7.848,7.7517,7.7646,5025370.0],["1992-03-06",7.771,7.8159,7.6747,7.7004,5312731.0],["1992-03-09",7.7132,7.8031,7.7132,7.771,4049472.0],["1992-03-10",7.771,7.8544,7.771,7.8095,4820381.0],["1992-03-11",7.7774,7.7967,7.7004,7.7197,3617486.0],["1992-03-12",7.7068,7.7197,7.5336,7.5721,6167899.0],["1992-03-13",7.6362,7.6491,7.4951,7.5849,5477477.0],["1992-03-16",7.5785,7.5849,7.4951,7.5721,4264522.0],["1992-03-17",7.5785,7.694,7.5785,7.6876,3963326.0],["1992-03-18",7.6812,7.7132,7.5977,7.5977,3493613.0],["1992-03-19",7.6362,7.6427,7.5849,7.6106,2943413.0],["1992-03-20",7.6042,7.617,7.5015,7.5528,7965010.0],["1992-03-23",7.5528,7.5785,7.4951,7.5592,3749534.0],["1992-03-24",7.5977,7.7132,7.5592,7.7004,4421093.0],["1992-03-25",7.7261,7.771,7.6876,7.7004,4551254.0],["1992-03-26",7.7068,7.7132,7.5849,7.5977,3335784.0],["1992-03-27",7.5721,7.5785,7.4566,7.4886,5392589.0],["1992-03-30",7.4694,7.5977,7.463,7.5464,3559008.0],["1992-03-31",7.5464,7.6427,7.5464,7.5528,3538258.0],["1992-04-01",7.5528,7.6876,7.5207,7.6812,5377498.0],["1992-04-02",7.6747,7.7004,7.5143,7.5592,5056181.0],["1992-04-03",7.5272,7.6747,7.5207,7.5913,4235597.0],["1992-04-06",7.6362,7.7068,7.6298,7.6683,3658987.0],["1992-04-07",7.6812,7.694,7.5207,7.5272,3023270.0],["1992-04-08",7.5015,7.5271,7.4437,7.5207,7219253.0],["1992-04-09",7.5464,7.7325,7.5207,7.7068,5913864.0],["1992-04-10",7.7967,7.8416,7.7453,7.8223,4625453.0],["1992-04-13",7.8031,7.8929,7.7517,7.8673,4910299.0],["1992-04-14",7.8929,7.9956,7.8608,7.9699,5210237.0],["1992-04-15",7.9699,7.9699,7.694,7.7646,7298482.0],["1992-04-16",7.7517,7.7582,7.5721,7.6427,8660462.0],["1992-04-20",7.5079,7.5464,7.3988,7.4116,7280875.0],["1992-04-21",7.4245,7.4694,7.3475,7.4437,6236438.0],["1992-04-22",7.4566,7.4694,7.2961,7.3218,5673662.0],["1992-04-23",7.309,7.3282,7.0074,7.1742,14971099.0],["1992-04-24",7.2384,7.2897,7.1935,7.2127,6242726.0],["1992-04-27",7.1614,7.2833,7.1293,7.2512,5745974.0],["1992-04-28",7.2576,7.2897,7.1485,7.2448,6117595.0],["1992-04-29",7.2833,7.3796,7.2769,7.3796,6486701.0],["1992-04-30",7.386,7.4437,7.3539,7.4437,6096216.0],["1992-05-01",7.4052,7.4116,7.2961,7.386,5633419.0],["1992-05-04",7.4437,7.5913,7.4373,7.5721,5548531.0],["1992-05-05",7.5849,7.5977,7.5592,7.5849,4690219.0],["1992-05-06",7.6042,7.6362,7.5272,7.5272,4600930.0],["1992-05-07",7.5272,7.6042,7.5272,7.5977,3477264.0],["1992-05-08",7.6106,7.6234,7.5592,7.6106,3150288.0],["1992-05-11",7.6234,7.6555,7.6106,7.6555,2713272.0],["1992-05-12",7.6747,7.6876,7.5721,7.5977,5017195.0],["1992-05-13",7.6042,7.617,7.5528,7.5913,3030816.0],["1992-05-14",7.5528,7.5592,7.4437,7.4886,4756243.0],["1992-05-15",7.4437,7.4822,7.4309,7.4373,6623779.0],["1992-05-18",7.4566,7.5143,7.4501,7.4758,3924970.0],["1992-05-19",7.4951,7.6876,7.4822,7.6491,5937130.0],["1992-05-20",7.6555,7.6747,7.6106,7.617,4360099.0],["1992-05-21",7.5464,7.617,7.5464,7.5977,4597157.0],["1992-05-22",7.6427,7.8544,7.6427,7.8352,7012378.0],["1992-05-26",7.8352,7.8352,7.5849,7.6427,4962699.0],["1992-05-27",7.6234,7.6619,7.5656,7.6234,3590238.0],["1992-05-28",7.5657,7.8544,7.5464,7.8544,3624613.0],["1992-05-29",7.8544,7.8929,7.7197,7.7582,3939222.0],["1992-06-01",7.7004,7.9122,7.6234,7.9122,4443939.0],["1992-06-02",7.8897,7.9091,7.6577,7.677,5800890.0],["1992-06-03",7.735,7.8317,7.677,7.677,5017405.0],["1992-06-04",7.6964,7.735,7.619,7.7157,3723334.0],["1992-06-05",7.7157,7.7737,7.5223,7.6384,4132474.0],["1992-06-08",7.677,7.6964,7.503,7.5997,2545382.0],["1992-06-09",7.5997,7.619,7.503,7.5417,3062885.0],["1992-06-10",7.5223,7.5803,7.4063,7.4256,3883678.0],["1992-06-11",7.445,7.6577,7.387,7.619,4990995.0],["1992-06-12",7.677,7.6964,7.5997,7.619,2882000.0],["1992-06-15",7.561,7.7157,7.5223,7.5803,2334944.0],["1992-06-16",7.619,7.6577,7.5417,7.5417,2526938.0],["1992-06-17",7.445,7.503,7.2903,7.3096,5631742.0],["1992-06-18",7.3096,7.4643,7.2903,7.387,3753098.0],["1992-06-19",7.4063,7.5223,7.387,7.4643,6497600.0],["1992-06-22",7.561,7.8317,7.5417,7.8124,7440800.0],["1992-06-23",7.735,7.7544,7.5803,7.6577,6704266.0],["1992-06-24",7.5997,7.6577,7.4256,7.445,3856221.0],["1992-06-25",7.503,7.5223,7.3483,7.4063,3844693.0],["1992-06-26",7.2903,7.3676,7.2709,7.3483,3293026.0],["1992-06-29",7.3676,7.5803,7.3483,7.561,2952845.0],["1992-06-30",7.5803,7.5803,7.445,7.5417,3043182.0],["1992-07-01",7.5803,7.6964,7.561,7.677,4349829.0],["1992-07-02",7.6964,7.735,7.5803,7.6577,3610360.0],["1992-07-06",7.6964,7.8897,7.6577,7.8897,4015307.0],["1992-07-07",7.8897,7.9091,7.735,7.7737,4127024.0],["1992-07-08",7.7931,7.8897,7.7737,7.8704,3420043.0],["1992-07-09",7.8704,7.9284,7.8317,7.8704,3458819.0],["1992-07-10",7.8897,7.9091,7.7931,7.7931,1954939.0],["1992-07-13",7.8317,7.8317,7.7544,7.7931,2259698.0],["1992-07-14",7.7737,7.7737,7.677,7.735,2868166.0],["1992-07-15",7.7157,7.7737,7.6577,7.7157,2733603.0],["1992-07-16",7.677,7.7931,7.6577,7.7544,2697342.0],["1992-07-17",7.735,7.7544,7.6964,7.735,3641590.0],["1992-07-20",7.5803,7.7157,7.5417,7.6384,3517298.0],["1992-07-21",7.677,7.6964,7.5417,7.5997,3408306.0],["1992-07-22",7.5417,7.6577,7.5223,7.6384,2606166.0],["1992-07-23",7.6577,7.677,7.5417,7.5997,1857056.0],["1992-07-24",7.5223,7.619,7.5223,7.619,1967725.0],["1992-07-27",7.619,7.9091,7.619,7.8704,4573472.0],["1992-07-28",7.9091,8.0058,7.8704,7.8897,3274371.0],["1992-07-29",7.9284,8.0058,7.8897,7.9284,3598622.0],["1992-07-30",7.9284,8.0251,7.9091,8.0251,2396357.0],["1992-07-31",8.0251,8.0251,7.9671,8.0251,1852654.0],["1992-08-03",8.0058,8.1798,7.9864,8.1798,3818283.0],["1992-08-04",8.1991,8.2572,8.1411,8.2185,3832117.0],["1992-08-05",8.1025,8.1411,8.0831,8.1411,1950328.0],["1992-08-06",8.1025,8.1411,8.0444,8.0444,2755192.0],["1992-08-07",8.0638,8.2185,8.0444,8.0638,3313566.0],["1992-08-10",8.0444,8.1025,8.0251,8.0444,1842384.0],["1992-08-11",8.0831,8.0831,7.9671,8.0444,2431150.0],["1992-08-12",8.0831,8.1025,7.9478,7.9478,2508912.0],["1992-08-13",8.1025,8.1411,7.9864,8.0444,2384200.0],["1992-08-14",8.0638,8.1798,8.0251,8.1798,1985541.0],["1992-08-17",8.1411,8.1991,8.0444,8.0444,2613083.0],["1992-08-18",8.0251,8.1025,8.0058,8.0638,2501786.0],["1992-08-19",8.0831,8.1025,7.9671,7.9864,2658566.0],["1992-08-20",7.9671,8.0251,7.9478,8.0058,2275837.0],["1992-08-21",8.0251,8.0444,7.8317,7.8511,4919941.0],["1992-08-24",7.7931,7.8704,7.7157,7.7931,2850560.0],["1992-08-25",7.7931,7.8897,7.7737,7.8897,2472232.0],["1992-08-26",7.9091,7.9671,7.8511,7.8704,1830856.0],["1992-08-27",7.9091,7.9284,7.6964,7.7157,2477262.0],["1992-08-28",7.6964,7.7157,7.561,7.6384,5450229.0],["1992-08-31",7.6189,7.6189,7.5217,7.5606,3888290.0],["1992-09-01",7.5606,7.6578,7.4829,7.5023,4652701.0],["1992-09-02",7.5412,7.5606,7.4246,7.4634,4870266.0],["1992-09-03",7.5217,7.6578,7.5023,7.5023,6106277.0],["1992-09-04",7.5217,7.755,7.4829,7.6189,2634462.0],["1992-09-08",7.6189,7.6384,7.4634,7.5023,3106691.0],["1992-09-09",7.4829,7.5217,7.444,7.4829,2861878.0],["1992-09-10",7.5217,7.5412,7.444,7.444,3011952.0],["1992-09-11",7.4634,7.4829,7.3857,7.4634,2722914.0],["1992-09-14",7.5606,7.58,7.3662,7.5606,4391330.0],["1992-09-15",7.5023,7.5606,7.3468,7.3857,4001474.0],["1992-09-16",7.3468,7.4246,7.2691,7.3079,5349621.0],["1992-09-17",7.3468,7.3857,7.2691,7.3079,3299523.0],["1992-09-18",7.2108,7.4051,7.1525,7.3662,8915126.0],["1992-09-21",7.3274,7.3662,7.2108,7.2302,4815350.0],["1992-09-22",7.2496,7.3079,7.1913,7.2496,4257605.0],["1992-09-23",7.2302,7.2885,7.2108,7.2691,3167685.0],["1992-09-24",7.2302,7.2496,7.0164,7.0941,9203117.0],["1992-09-25",6.997,7.0164,6.5694,6.8026,12468056.0],["1992-09-28",6.7249,6.7443,6.5694,6.7249,7992467.0],["1992-09-29",6.7054,6.8998,6.686,6.8415,5525475.0],["1992-09-30",6.9192,6.9581,6.8609,6.9192,4579131.0],["1992-10-01",6.9581,6.997,6.8415,6.8609,5394685.0],["1992-10-02",6.8609,6.8998,6.6666,6.686,5977582.0],["1992-10-05",6.6082,6.686,6.2973,6.6666,9872370.0],["1992-10-06",6.7054,6.7249,6.5111,6.5888,6357378.0],["1992-10-07",6.6082,6.686,6.5305,6.5888,4768819.0],["1992-10-08",6.6082,6.6471,6.4916,6.5694,5973810.0],["1992-10-09",6.5694,6.5888,6.3944,6.3944,5668842.0],["1992-10-12",6.4333,6.5694,6.4333,6.4916,6735496.0],["1992-10-13",6.4722,6.686,6.4333,6.6277,7532186.0],["1992-10-14",6.6471,6.8609,6.6277,6.7637,6387979.0],["1992-10-15",6.7054,6.8998,6.7054,6.822,5105437.0],["1992-10-16",6.8026,6.822,6.5888,6.6082,8080499.0],["1992-10-19",6.6277,6.8803,6.5888,6.8803,6010909.0],["1992-10-20",6.9387,6.9775,6.5305,6.5499,8331181.0],["1992-10-21",6.4722,6.5694,6.375,6.5305,12288010.0],["1992-10-22",6.5305,6.5305,6.4139,6.4916,5459661.0],["1992-10-23",6.4528,6.4722,6.3167,6.3944,7681211.0],["1992-10-26",6.3944,6.686,6.3944,6.686,5458403.0],["1992-10-27",6.7443,6.7637,6.6277,6.7054,4561944.0],["1992-10-28",6.7054,6.7637,6.686,6.7637,4947189.0],["1992-10-29",6.7443,6.8415,6.6471,6.7443,4973389.0],["1992-10-30",6.8026,6.8998,6.7832,6.822,5514995.0],["1992-11-02",6.8026,6.997,6.7443,6.9387,5185294.0],["1992-11-03",6.9775,6.997,6.8026,6.8415,3884517.0],["1992-11-04",6.8026,6.8415,6.6471,6.686,3806126.0],["1992-11-05",6.686,6.7443,6.5305,6.5694,5926230.0],["1992-11-06",6.5499,6.5499,6.4333,6.5499,6386512.0],["1992-11-09",6.5305,6.6277,6.4916,6.5499,4781814.0],["1992-11-10",6.6277,6.7054,6.5694,6.6666,4814512.0],["1992-11-11",6.7054,6.997,6.686,6.9775,8543715.0],["1992-11-12",7.0358,7.1719,7.0358,7.1136,7084480.0],["1992-11-13",7.0941,7.1136,6.9192,7.0747,4842389.0],["1992-11-16",7.0747,7.1136,7.0164,7.0747,2899816.0],["1992-11-17",7.0941,7.133,7.0164,7.133,3132472.0],["1992-11-18",7.1719,7.2496,7.1524,7.2302,3766931.0],["1992-11-19",7.2496,7.2496,7.1525,7.1913,3532808.0],["1992-11-20",7.2496,7.2496,7.1719,7.1719,5283597.0],["1992-11-23",7.1525,7.1719,7.0164,7.0553,3653957.0],["1992-11-24",7.0358,7.0747,6.9775,7.0164,4104597.0],["1992-11-25",7.0358,7.0747,6.997,7.0553,3569069.0],["1992-11-27",7.0747,7.133,7.0553,7.1136,1735698.0],["1992-11-30",7.1136,7.1136,6.9775,7.0164,3748906.0],["1992-12-01",7.0164,7.1136,6.997,7.1136,3503674.0],["1992-12-02",7.1527,7.1722,7.094,7.1331,2827504.0],["1992-12-03",7.1331,7.1722,7.055,7.1722,3030397.0],["1992-12-04",7.1527,7.2308,7.1331,7.1527,3562152.0],["1992-12-07",7.1722,7.2699,7.0745,7.2699,3977789.0],["1992-12-08",7.2699,7.3676,7.2699,7.309,4601349.0],["1992-12-09",7.3481,7.4458,7.3285,7.4458,5320486.0],["1992-12-10",7.4067,7.4263,7.309,7.3676,3671563.0],["1992-12-11",7.3676,7.4263,7.3481,7.4263,2708242.0],["1992-12-14",7.4067,7.4654,7.3676,7.4067,2409352.0],["1992-12-15",7.3872,7.4067,7.2699,7.309,2891222.0],["1992-12-16",7.3285,7.3676,7.2308,7.2699,2971290.0],["1992-12-17",7.2895,7.3285,7.2113,7.2699,2989734.0],["1992-12-18",7.3481,7.3481,7.2308,7.3285,9036066.0],["1992-12-21",7.3286,7.4458,7.309,7.4263,3306859.0],["1992-12-22",7.4067,7.4263,7.1918,7.309,3072736.0],["1992-12-23",7.1527,7.1918,7.0159,7.0354,6048637.0],["1992-12-24",7.0354,7.055,6.9572,6.9963,2631318.0],["1992-12-28",6.9963,7.0354,6.9182,6.9768,2772170.0],["1992-12-29",6.9963,7.055,6.8791,6.8986,3159510.0],["1992-12-30",6.9182,6.9377,6.8009,6.8791,3457352.0],["1992-12-31",6.8595,6.8986,6.7814,6.7814,3913022.0],["1993-01-04",6.8595,6.8986,6.7814,6.8595,5648720.0],["1993-01-05",6.8595,6.8595,6.6446,6.7423,4702166.0],["1993-01-06",6.7227,6.7423,6.5078,6.5664,8943632.0],["1993-01-07",6.5664,6.6055,6.4491,6.4882,7316717.0],["1993-01-08",6.4687,6.6641,6.4296,6.6446,6591501.0],["1993-01-11",6.625,6.8595,6.5859,6.7618,5095166.0],["1993-01-12",6.7618,6.7814,6.5859,6.6836,4368693.0],["1993-01-13",6.7227,6.8009,6.6446,6.7814,3634464.0],["1993-01-14",6.7618,6.7813,6.4491,6.5664,9825210.0],["1993-01-15",6.5859,6.7032,6.5078,6.5273,8515838.0],["1993-01-18",6.5468,6.6055,6.4687,6.4687,4277307.0],["1993-01-19",6.4882,6.4882,6.3514,6.371,7253208.0],["1993-01-20",6.41,6.5468,6.371,6.4491,6248805.0],["1993-01-21",6.5078,6.5664,6.4687,6.5664,5204787.0],["1993-01-22",6.6055,6.6641,6.5468,6.625,4403696.0],["1993-01-25",6.5468,6.5468,6.4296,6.4491,4892064.0],["1993-01-26",6.4491,6.4687,6.1755,6.1755,12660050.0],["1993-01-27",6.1951,6.3123,6.1755,6.2928,8883267.0],["1993-01-28",6.3319,6.3905,6.2732,6.3319,5395104.0],["1993-01-29",6.3319,6.3514,6.2342,6.3123,4455258.0],["1993-02-01",6.1951,6.2342,6.0583,6.0778,8968784.0],["1993-02-02",5.9801,5.9996,5.8238,5.8824,16541422.0],["1993-02-03",5.8824,6.1364,5.8433,6.1169,12918277.0],["1993-02-04",6.1755,6.1755,5.9019,5.941,8388402.0],["1993-02-05",5.941,6.0192,5.8433,5.9996,7417534.0],["1993-02-08",5.9996,6.156,5.9996,6.0192,6376451.0],["1993-02-09",6.0387,6.156,5.9801,6.1169,6062470.0],["1993-02-10",6.1755,6.2928,6.0387,6.2928,7193682.0],["1993-02-11",6.371,6.41,6.2928,6.371,6283389.0],["1993-02-12",6.371,6.3905,6.2537,6.3123,5256768.0],["1993-02-16",6.0583,6.0974,5.8628,5.9215,11239171.0],["1993-02-17",5.9215,5.941,5.8042,5.8628,9614981.0],["1993-02-18",5.9606,5.9801,5.7847,5.9215,8871320.0],["1993-02-19",5.9606,5.9801,5.687,5.7651,9538896.0],["1993-02-22",5.8238,5.8433,5.5892,5.726,10278574.0],["1993-02-23",5.7456,5.9606,5.6283,5.8824,9666752.0],["1993-02-24",5.8628,6.0387,5.8433,5.9996,8125563.0],["1993-02-25",5.9606,6.0192,5.9019,5.9996,6002315.0],["1993-02-26",6.0583,6.0583,5.9801,6.0192,3678690.0],["1993-03-01",6.1364,6.2342,6.0583,6.1755,5949077.0],["1993-03-02",6.1559,6.1559,6.0575,6.1165,4900867.0],["1993-03-03",6.1165,6.1165,6.0379,6.0772,3933144.0],["1993-03-04",6.0969,6.1165,5.9199,5.9395,4461126.0],["1993-03-05",5.9199,6.0182,5.8608,5.9002,5094118.0],["1993-03-08",5.9002,6.0182,5.8215,6.0182,5692946.0],["1993-03-09",5.9985,6.0182,5.9199,5.9985,4635514.0],["1993-03-10",6.0575,6.2935,6.0575,6.2935,8220093.0],["1993-03-11",6.2542,6.4509,6.1362,6.1755,6347526.0],["1993-03-12",6.0575,6.1755,5.9985,6.1559,4439538.0],["1993-03-15",6.1952,6.2149,6.0575,6.0772,3410192.0],["1993-03-16",5.9985,6.0379,5.9002,5.9395,5051360.0],["1993-03-17",5.9002,5.9199,5.7232,5.7625,8458618.0],["1993-03-18",5.7625,5.7822,5.6838,5.7232,9795656.0],["1993-03-19",5.7428,5.7625,5.6248,5.6838,10742838.0],["1993-03-22",5.6248,5.6642,5.5068,5.6248,8886830.0],["1993-03-23",5.6838,5.9002,5.6838,5.8215,6755618.0],["1993-03-24",5.3298,5.5068,5.2315,5.4675,27385288.0],["1993-03-25",5.4478,5.6248,5.3888,5.5855,9452122.0],["1993-03-26",5.5658,5.5855,5.3102,5.3495,11526323.0],["1993-03-29",5.3888,5.4872,5.3298,5.4282,8029357.0],["1993-03-30",5.4675,5.6642,5.3888,5.6445,8565304.0],["1993-03-31",5.7428,5.8215,5.5068,5.5658,11701968.0],["1993-04-01",5.5265,5.5462,5.4085,5.4085,8121581.0],["1993-04-02",5.3888,5.4085,5.3102,5.3495,8983456.0],["1993-04-05",5.4478,5.4478,5.3102,5.3692,6395734.0],["1993-04-06",5.3495,5.3888,5.2905,5.3298,5239371.0],["1993-04-07",5.3102,5.3888,5.2905,5.3298,5065403.0],["1993-04-08",5.3495,5.3495,5.1922,5.2118,6203950.0],["1993-04-12",5.2315,5.4282,5.2118,5.3888,6136878.0],["1993-04-13",5.4085,5.4675,5.2905,5.3298,5888502.0],["1993-04-14",5.3495,5.3692,5.2905,5.3102,4122832.0],["1993-04-15",5.3102,5.3298,5.1922,5.2118,6165803.0],["1993-04-16",5.2315,5.3495,5.1922,5.3495,7692320.0],["1993-04-19",5.3495,5.6642,5.3495,5.6445,6634469.0],["1993-04-20",5.7232,5.9002,5.6838,5.9002,10699661.0],["1993-04-21",5.9002,5.9002,5.7625,5.7822,5588355.0],["1993-04-22",5.7822,5.7822,5.4872,5.5265,5922667.0],["1993-04-23",5.5265,5.6642,5.5265,5.6642,4221973.0],["1993-04-26",5.6052,5.7232,5.5855,5.6838,4473493.0],["1993-04-27",5.6838,5.9002,5.6838,5.8412,9263901.0],["1993-04-28",5.9002,5.9199,5.8018,5.8805,7006509.0],["1993-04-29",5.8805,5.8805,5.7625,5.8215,2891013.0],["1993-04-30",5.8412,5.9395,5.8018,5.8215,4970245.0],["1993-05-03",5.8608,6.0182,5.8412,6.0182,7402234.0],["1993-05-04",6.0379,6.1362,5.9789,6.0379,6697139.0],["1993-05-05",6.0182,6.1165,5.9985,6.0182,6014053.0],["1993-05-06",5.9789,5.9985,5.8608,5.9002,4593594.0],["1993-05-07",5.9199,5.9395,5.8412,5.8412,2598202.0],["1993-05-10",5.9002,5.9985,5.8805,5.9395,4297010.0],["1993-05-11",5.9592,5.9789,5.8608,5.9198,3378962.0],["1993-05-12",5.9395,5.9395,5.7625,5.7822,4023482.0],["1993-05-13",5.6838,5.7625,5.6248,5.7035,3960392.0],["1993-05-14",5.7232,5.8805,5.7035,5.8805,3328448.0],["1993-05-17",6.0182,6.1165,5.9002,6.0772,6487539.0],["1993-05-18",6.1165,6.1165,5.8805,6.0379,5680370.0],["1993-05-19",6.0772,6.1362,5.9985,6.1165,6404118.0],["1993-05-20",6.1165,6.1755,6.0772,6.1559,5173557.0],["1993-05-21",6.0772,6.1559,5.9985,5.9985,5515414.0],["1993-05-24",5.9985,6.0575,5.9592,6.0379,2854123.0],["1993-05-25",5.9985,6.0379,5.9592,5.9985,2447499.0],["1993-05-26",6.0379,6.1559,5.9395,6.1362,4106483.0],["1993-05-27",6.1559,6.1952,5.9199,5.9395,4156997.0],["1993-05-28",5.9592,6.0969,5.8805,6.0182,3577872.0],["1993-06-01",6.0379,6.0379,5.9789,5.9985,3605958.0],["1993-06-02",5.9589,5.9985,5.8401,5.8995,3516250.0],["1993-06-03",5.8401,5.9193,5.8203,5.8401,3486067.0],["1993-06-04",5.8006,5.8401,5.7412,5.8006,3295541.0],["1993-06-07",5.8203,5.8401,5.761,5.8006,3219875.0],["1993-06-08",5.7808,5.8401,5.761,5.7808,3782861.0],["1993-06-09",5.8006,5.8599,5.761,5.8203,2978416.0],["1993-06-10",5.8203,5.9787,5.8203,5.9589,4177328.0],["1993-06-11",6.0183,6.1173,5.9787,6.1173,4223440.0],["1993-06-14",6.1371,6.1965,6.1173,6.1767,3887032.0],["1993-06-15",6.1569,6.1569,5.9985,6.0183,3962278.0],["1993-06-16",6.0381,6.0975,5.9787,6.0975,3820798.0],["1993-06-17",6.0975,6.1569,6.0777,6.1173,3251106.0],["1993-06-18",6.0381,6.0579,5.8599,5.8599,7472450.0],["1993-06-21",5.8995,5.9193,5.8401,5.8599,2966888.0],["1993-06-22",5.8401,5.8599,5.7016,5.7412,4917845.0],["1993-06-23",5.6818,5.7412,5.662,5.7016,4506190.0],["1993-06-24",5.7016,5.8005,5.7016,5.761,4221763.0],["1993-06-25",5.7808,5.8203,5.7214,5.7808,2051146.0],["1993-06-28",5.8006,5.8203,5.6422,5.6818,3389232.0],["1993-06-29",5.6224,5.8401,5.6224,5.8203,3476845.0],["1993-06-30",5.8006,5.8599,5.5828,5.6224,4564250.0],["1993-07-01",5.5432,5.5828,5.4442,5.5432,7735078.0],["1993-07-02",5.5234,5.5432,5.464,5.464,4114238.0],["1993-07-06",5.5234,5.563,5.4244,5.4244,3727317.0],["1993-07-07",5.4442,5.5036,5.4046,5.4244,4732349.0],["1993-07-08",5.4442,5.6026,5.4244,5.5036,5537632.0],["1993-07-09",5.5036,5.5234,5.4442,5.5036,4098518.0],["1993-07-12",5.464,5.4838,5.4442,5.464,3024109.0],["1993-07-13",5.4244,5.5036,5.4046,5.464,4629435.0],["1993-07-14",5.464,5.5234,5.4442,5.5036,3423397.0],["1993-07-15",5.4046,5.4244,5.3056,5.3452,7368698.0],["1993-07-16",5.2858,5.3056,5.2264,5.2462,7813678.0],["1993-07-19",5.2264,5.2462,5.0285,5.0879,8763166.0],["1993-07-20",5.2066,5.4046,5.1868,5.266,7325101.0],["1993-07-21",5.266,5.3254,5.2066,5.2264,5673243.0],["1993-07-22",5.2264,5.2462,5.1077,5.1274,4586886.0],["1993-07-23",5.1274,5.2066,5.1274,5.167,3449597.0],["1993-07-26",5.1868,5.2264,5.0879,5.0879,4684560.0],["1993-07-27",5.0879,5.1077,5.0285,5.0879,7400976.0],["1993-07-28",4.9097,4.9493,4.7909,4.8701,26131251.0],["1993-07-29",4.8701,4.8899,4.8305,4.8305,19695693.0],["1993-07-30",4.8305,4.8503,4.8305,4.8503,9581864.0],["1993-08-02",4.8503,4.8899,4.8305,4.8701,8644533.0],["1993-08-03",4.8701,4.9493,4.8701,4.9295,7663605.0],["1993-08-04",4.9295,4.9889,4.9097,4.9097,8541410.0],["1993-08-05",4.9295,4.9493,4.8305,4.8701,5394266.0],["1993-08-06",4.9097,4.9097,4.8305,4.8701,4928115.0],["1993-08-09",4.8701,4.8899,4.8305,4.8503,5726062.0],["1993-08-10",4.8305,4.8503,4.7513,4.7513,7389658.0],["1993-08-11",4.7711,4.7711,4.6325,4.6919,9008189.0],["1993-08-12",4.6721,4.6919,4.5731,4.5731,8404541.0],["1993-08-13",4.5533,4.6325,4.5335,4.5533,7565302.0],["1993-08-16",4.5533,4.6721,4.5335,4.6721,6867544.0],["1993-08-17",4.7117,4.9097,4.6919,4.8899,10293666.0],["1993-08-18",5.0285,5.167,5.0087,5.1472,18441656.0],["1993-08-19",5.2066,5.3452,5.1868,5.2462,15828992.0],["1993-08-20",5.2462,5.266,5.1077,5.1868,8786013.0],["1993-08-23",5.167,5.1868,5.0483,5.1472,6165174.0],["1993-08-24",5.1274,5.1472,5.0879,5.1077,5124720.0],["1993-08-25",5.1274,5.1274,5.0285,5.0285,5546645.0],["1993-08-26",5.0483,5.2264,5.0087,5.167,6221138.0],["1993-08-27",5.167,5.2066,5.1472,5.2066,3752469.0],["1993-08-30",5.2066,5.2066,5.0285,5.0483,5482507.0],["1993-08-31",5.0483,5.1077,5.0087,5.0483,7185926.0],["1993-09-01",5.0483,5.0681,5.0087,5.0483,5568024.0],["1993-09-02",5.1729,5.3127,5.1729,5.2927,13454224.0],["1993-09-03",5.2927,5.2927,5.2128,5.2528,7206467.0],["1993-09-07",5.2728,5.2927,5.113,5.1529,4542661.0],["1993-09-08",5.113,5.113,4.9931,5.073,5343542.0],["1993-09-09",5.073,5.1529,5.0531,5.113,3706566.0],["1993-09-10",5.113,5.113,5.073,5.093,3396149.0],["1993-09-13",5.073,5.093,4.9931,5.0131,4356117.0],["1993-09-14",5.0131,5.1329,5.0131,5.1329,6165594.0],["1993-09-15",5.093,5.1329,5.0331,5.113,6038786.0],["1993-09-16",5.1329,5.1329,5.0131,5.073,3316710.0],["1993-09-17",4.9931,5.073,4.9931,5.0131,9853296.0],["1993-09-20",5.0131,5.0331,4.8733,4.8733,4900029.0],["1993-09-21",4.8933,5.0331,4.8933,5.0331,7081336.0],["1993-09-22",5.0531,5.073,4.9532,5.0331,4506400.0],["1993-09-23",5.073,5.113,5.0131,5.093,4930421.0],["1993-09-24",5.073,5.093,5.0331,5.0531,3061418.0],["1993-09-27",5.0531,5.093,4.9532,4.9931,3766302.0],["1993-09-28",5.0131,5.0131,4.7934,4.9332,3015725.0],["1993-09-29",4.9332,4.9532,4.8733,4.8933,4298686.0],["1993-09-30",4.8933,4.9732,4.8733,4.9132,3815558.0],["1993-10-01",4.9132,4.9732,4.8933,4.9532,4117802.0],["1993-10-04",4.9732,4.9732,4.8533,4.8733,3411240.0],["1993-10-05",4.8933,4.9132,4.8334,4.9132,4047795.0],["1993-10-06",4.8733,4.8733,4.7934,4.8334,5286741.0],["1993-10-07",4.8334,4.8533,4.7535,4.8334,4201222.0],["1993-10-08",4.8334,4.8533,4.7934,4.8334,3353600.0],["1993-10-11",4.8533,4.9532,4.8334,4.9532,6099360.0],["1993-10-12",4.9931,5.0131,4.9132,4.9332,5151130.0],["1993-10-13",4.9532,4.9732,4.8933,4.9532,3924550.0],["1993-10-14",4.9532,5.0531,4.9332,5.0131,6789573.0],["1993-10-15",5.0331,5.0331,4.9532,4.9532,5612040.0],["1993-10-18",5.0131,5.2528,4.9931,5.1529,11295344.0],["1993-10-19",5.1529,5.1729,5.113,5.1529,7198502.0],["1993-10-20",5.1529,5.1929,5.073,5.1729,5581858.0],["1993-10-21",5.1929,5.1929,5.113,5.1329,4037525.0],["1993-10-22",5.1529,5.1929,5.1329,5.1729,6119901.0],["1993-10-25",5.1529,5.1729,5.093,5.113,4141067.0],["1993-10-26",5.1329,5.1529,5.113,5.1329,3436602.0],["1993-10-27",5.1329,5.1529,5.093,5.093,3662341.0],["1993-10-28",5.1329,5.1329,4.9931,5.1329,4402648.0],["1993-10-29",5.1329,5.1729,5.113,5.1329,4601349.0],["1993-11-01",5.1329,5.1729,5.113,5.113,5311893.0],["1993-11-02",5.113,5.1329,5.073,5.073,5064146.0],["1993-11-03",5.113,5.2728,5.093,5.2528,16151566.0],["1993-11-04",5.2328,5.2528,5.1329,5.1529,6274376.0],["1993-11-05",5.1529,5.1729,5.113,5.1329,4289464.0],["1993-11-08",5.1529,5.1529,5.073,5.113,7347528.0],["1993-11-09",5.113,5.1329,5.073,5.093,5046330.0],["1993-11-10",5.093,5.1929,5.073,5.1929,9667381.0],["1993-11-11",5.2128,5.2528,5.1929,5.1929,9341034.0],["1993-11-12",5.2128,5.2328,5.1929,5.2328,6703218.0],["1993-11-15",5.2328,5.2927,5.2128,5.2328,11906328.0],["1993-11-16",5.2727,5.4325,5.2727,5.4126,15892710.0],["1993-11-17",5.4525,5.4525,5.3526,5.4325,11315256.0],["1993-11-18",5.4126,5.5723,5.3926,5.5324,18016797.0],["1993-11-19",5.5324,5.6722,5.5124,5.6123,12549381.0],["1993-11-22",5.4126,5.4325,5.3327,5.3726,11841771.0],["1993-11-23",5.4126,5.4725,5.3926,5.4725,8480206.0],["1993-11-24",5.4725,5.5324,5.4325,5.5124,6861466.0],["1993-11-26",5.5524,5.5524,5.5124,5.5124,1721864.0],["1993-11-29",5.5524,5.5524,5.4126,5.4126,6046331.0],["1993-11-30",5.4126,5.4725,5.3726,5.4725,7599467.0],["1993-12-01",5.4924,5.4924,5.4325,5.4325,8505778.0],["1993-12-02",5.4776,5.4978,5.4172,5.4172,6175445.0],["1993-12-03",5.4374,5.4776,5.3971,5.4776,7514789.0],["1993-12-06",5.5179,5.5582,5.4776,5.5179,7643693.0],["1993-12-07",5.5179,5.5381,5.4776,5.4978,4723965.0],["1993-12-08",5.4776,5.4978,5.4172,5.4374,3482714.0],["1993-12-09",5.4575,5.4575,5.3165,5.3367,6668005.0],["1993-12-10",5.3165,5.3367,5.2158,5.3165,9446882.0],["1993-12-13",5.3165,5.3568,5.2561,5.2964,5686867.0],["1993-12-14",5.2964,5.2964,5.2561,5.2561,4428219.0],["1993-12-15",5.2763,5.3568,5.2561,5.2964,7509549.0],["1993-12-16",5.3367,5.3568,5.2964,5.3367,5980517.0],["1993-12-17",5.3568,5.4575,5.3367,5.4172,9835061.0],["1993-12-20",5.4575,5.4978,5.4172,5.4575,6921621.0],["1993-12-21",5.4776,5.5179,5.4575,5.4776,5543920.0],["1993-12-22",5.5179,5.5381,5.4374,5.4978,6177541.0],["1993-12-23",5.5381,5.6186,5.4978,5.5179,6404538.0],["1993-12-27",5.5783,5.679,5.5582,5.679,7718101.0],["1993-12-28",5.6589,5.7394,5.6387,5.679,7594437.0],["1993-12-29",5.7193,5.7394,5.5985,5.6589,6414389.0],["1993-12-30",5.6387,5.6589,5.5985,5.5985,4078397.0],["1993-12-31",5.5783,5.5985,5.5381,5.5381,4289883.0],["1994-01-03",5.5985,5.7193,5.5783,5.679,7951176.0],["1994-01-04",5.7394,5.82,5.6992,5.7999,7748493.0],["1994-01-05",5.82,6.1221,5.7999,6.0012,23320096.0],["1994-01-06",6.0214,6.0415,5.8804,5.9005,8273331.0],["1994-01-07",5.9408,6.0012,5.8603,5.9811,7269766.0],["1994-01-10",6.0012,6.0617,5.9408,6.0415,6402861.0],["1994-01-11",6.0415,6.0415,5.9207,5.9811,5256978.0],["1994-01-12",5.9811,5.9811,5.8804,5.9005,5160352.0],["1994-01-13",5.8804,5.9207,5.8603,5.9005,3682462.0],["1994-01-14",5.9006,5.961,5.8401,5.8804,4759806.0],["1994-01-17",5.8603,5.9207,5.8401,5.8804,3936917.0],["1994-01-18",5.9005,5.9811,5.8804,5.9005,5874040.0],["1994-01-19",5.8804,5.9005,5.7193,5.7797,9641181.0],["1994-01-20",5.7394,5.7797,5.6992,5.7596,6127237.0],["1994-01-21",5.7193,5.7394,5.5179,5.6589,7168949.0],["1994-01-24",5.6387,5.679,5.5582,5.5985,6323842.0],["1994-01-25",5.6186,5.7797,5.5985,5.7596,8600098.0],["1994-01-26",5.6992,5.7999,5.6992,5.7797,5677226.0],["1994-01-27",5.7797,5.7999,5.7193,5.7596,3822685.0],["1994-01-28",5.7999,5.8804,5.7394,5.7999,5556077.0],["1994-01-31",5.8401,5.8804,5.7999,5.8804,5644947.0],["1994-02-01",5.8603,5.8804,5.82,5.8401,4555027.0],["1994-02-02",5.8401,5.8804,5.82,5.8603,3964794.0],["1994-02-03",5.8401,5.9207,5.6992,5.8804,6121158.0],["1994-02-04",5.9005,5.9005,5.6387,5.6589,5906738.0],["1994-02-07",5.6186,5.6992,5.6186,5.6589,7206886.0],["1994-02-08",5.6589,5.6589,5.5381,5.5582,6076304.0],["1994-02-09",5.5783,5.6186,5.5381,5.6186,3995605.0],["1994-02-10",5.6186,5.7193,5.5985,5.6186,7018875.0],["1994-02-11",5.5783,5.6992,5.5582,5.6186,4485650.0],["1994-02-14",5.6186,5.6186,5.4374,5.4374,7449813.0],["1994-02-15",5.4374,5.4776,5.3971,5.4374,7153648.0],["1994-02-16",5.4172,5.4374,5.3165,5.3367,7395317.0],["1994-02-17",5.4172,5.4172,5.2964,5.3367,6549371.0],["1994-02-18",5.3367,5.3568,5.2763,5.2964,6727950.0],["1994-02-22",5.3165,5.3367,5.2158,5.2561,6480413.0],["1994-02-23",5.2763,5.3568,5.236,5.236,6711182.0],["1994-02-24",5.236,5.236,5.1152,5.1353,7843651.0],["1994-02-25",5.1756,5.236,5.1353,5.1957,5043186.0],["1994-02-28",5.2561,5.2964,5.2158,5.2158,5747861.0],["1994-03-01",5.1957,5.2158,5.095,5.1554,5968360.0],["1994-03-02",5.079,5.2009,5.0384,5.2009,6167270.0],["1994-03-03",5.2009,5.2416,5.0384,5.1197,9495299.0],["1994-03-04",5.0994,5.1197,4.9978,5.0384,6310008.0],["1994-03-07",5.1197,5.2416,5.1197,5.2009,7924976.0],["1994-03-08",5.2213,5.2416,5.1197,5.1603,3981771.0],["1994-03-09",5.1806,5.2619,5.0994,5.2619,5600093.0],["1994-03-10",5.2822,5.2822,5.1603,5.1806,5227634.0],["1994-03-11",5.2009,5.2416,5.1603,5.2213,4481458.0],["1994-03-14",5.2619,5.2619,5.1806,5.2009,3140018.0],["1994-03-15",5.2009,5.2213,5.079,5.14,4568651.0],["1994-03-16",5.1197,5.1603,5.0587,5.079,4709712.0],["1994-03-17",5.079,5.1603,5.0587,5.1197,4940272.0],["1994-03-18",5.1197,5.1603,5.079,5.1603,11481259.0],["1994-03-21",5.1603,5.2416,5.14,5.2009,4322790.0],["1994-03-22",5.1197,5.1197,4.9368,4.9571,10148832.0],["1994-03-23",4.9775,4.9978,4.8556,4.8962,13450870.0],["1994-03-24",4.8759,4.9775,4.8759,4.9165,8787270.0],["1994-03-25",4.9775,4.9978,4.8962,4.8962,4302669.0],["1994-03-28",4.9368,4.9368,4.8759,4.9368,4526312.0],["1994-03-29",4.9368,4.9775,4.8759,4.8962,5246498.0],["1994-03-30",4.9165,4.9165,4.7946,4.7946,8783078.0],["1994-03-31",4.7946,4.8556,4.6727,4.8352,9476854.0],["1994-04-04",4.693,4.8352,4.6524,4.7337,9862099.0],["1994-04-05",4.8352,4.8962,4.8149,4.8962,6940904.0],["1994-04-06",4.8962,4.9368,4.8149,4.8149,4541403.0],["1994-04-07",4.8149,4.8556,4.754,4.8352,4450646.0],["1994-04-08",4.8149,4.9165,4.8149,4.8759,4906526.0],["1994-04-11",4.8556,4.8962,4.754,4.8149,6577038.0],["1994-04-12",4.8556,4.8962,4.7946,4.8149,5322582.0],["1994-04-13",4.8352,4.8556,4.693,4.7743,7053669.0],["1994-04-14",4.7133,4.7743,4.693,4.7133,6033336.0],["1994-04-15",4.7133,4.7133,4.5711,4.6118,9661302.0],["1994-04-18",4.6118,4.7337,4.5711,4.6727,6960397.0],["1994-04-19",4.6118,4.7743,4.6118,4.6118,9726069.0],["1994-04-20",4.6321,4.7743,4.6321,4.7743,9152603.0],["1994-04-21",4.8556,5.0384,4.8149,5.0181,8357800.0],["1994-04-22",5.0384,5.079,4.9775,5.0384,5911139.0],["1994-04-25",5.0587,5.079,4.9978,5.0181,4034800.0],["1994-04-26",5.0181,5.0384,4.8962,5.0384,5599254.0],["1994-04-28",4.8149,4.9165,4.7337,4.8962,8109634.0],["1994-04-29",4.8556,4.9165,4.7946,4.8149,4701747.0],["1994-05-02",4.8556,5.0994,4.8352,5.0587,7743253.0],["1994-05-03",5.1197,5.14,4.9571,4.9775,6688546.0],["1994-05-04",5.0181,5.0384,4.8962,4.8962,3626709.0],["1994-05-05",4.9368,4.9571,4.8759,4.8759,2477262.0],["1994-05-06",4.8352,4.9165,4.7946,4.8962,5037526.0],["1994-05-09",4.8556,4.9571,4.8352,4.8556,4680997.0],["1994-05-10",4.8962,5.0181,4.8759,4.9775,5946352.0],["1994-05-11",4.9775,4.9978,4.8556,4.8556,3690637.0],["1994-05-12",4.8962,4.9368,4.8759,4.9165,3892482.0],["1994-05-13",4.9368,4.9368,4.8556,4.9165,2629851.0],["1994-05-16",4.9165,4.9775,4.8962,4.9775,2632576.0],["1994-05-17",4.9571,5.079,4.9368,5.0384,5090555.0],["1994-05-18",5.0587,5.0587,4.9571,4.9775,3970034.0],["1994-05-19",4.9775,4.9978,4.8962,4.9571,3651022.0],["1994-05-20",4.8962,4.9368,4.8759,4.9165,6616024.0],["1994-05-23",4.8759,4.9165,4.8556,4.9165,3155109.0],["1994-05-24",4.8962,5.2416,4.8352,5.0181,16443539.0],["1994-05-25",4.9775,5.079,4.9368,4.9978,7268090.0],["1994-05-26",4.9978,5.0181,4.9368,4.9775,4765885.0],["1994-05-27",4.9571,4.9775,4.9165,4.9571,3821427.0],["1994-05-31",4.9165,4.9978,4.8962,4.9571,4702795.0],["1994-06-01",4.9368,4.9571,4.8962,4.9368,5927278.0],["1994-06-02",4.9417,5.0033,4.9212,4.9623,5367437.0],["1994-06-03",5.0033,5.0853,4.9623,5.0853,5741363.0],["1994-06-06",5.1058,5.1673,5.0443,5.0648,9351514.0],["1994-06-07",5.0443,5.1263,5.0443,5.0853,5331386.0],["1994-06-08",5.1058,5.1263,5.0443,5.0443,4178586.0],["1994-06-09",5.1058,5.2288,5.1058,5.2083,6998544.0],["1994-06-10",5.2083,5.2083,5.1058,5.1263,4737170.0],["1994-06-13",5.1263,5.1673,5.1058,5.1263,3031654.0],["1994-06-14",5.1468,5.2083,5.1468,5.1673,3857688.0],["1994-06-15",5.1468,5.1878,5.1263,5.1468,2863555.0],["1994-06-16",5.1468,5.1468,5.0853,5.1058,2639283.0],["1994-06-17",5.0853,5.1058,5.0033,5.0443,11770926.0],["1994-06-20",5.0238,5.0853,5.0033,5.0648,3470976.0],["1994-06-21",5.0648,5.1468,5.0443,5.0853,4525474.0],["1994-06-22",5.0853,5.1058,5.0033,5.0033,3775525.0],["1994-06-23",5.0238,5.0443,5.0033,5.0033,3849094.0],["1994-06-24",5.0033,5.1058,4.9417,4.9417,3675546.0],["1994-06-27",4.9417,5.0033,4.9212,4.9623,3193675.0],["1994-06-28",4.9417,4.9623,4.9007,4.9417,2857686.0],["1994-06-29",4.9828,5.0238,4.9212,4.9417,3057645.0],["1994-06-30",4.9623,4.9623,4.8597,4.8802,3263472.0],["1994-07-01",4.9007,4.9828,4.8802,4.9007,3784538.0],["1994-07-05",4.8597,4.9417,4.8392,4.9212,4044232.0],["1994-07-06",4.8802,4.9417,4.8802,4.9212,2181098.0],["1994-07-07",4.9417,4.9417,4.8802,4.9007,2461542.0],["1994-07-08",4.8802,4.9007,4.8187,4.8392,3993090.0],["1994-07-11",4.8802,4.9007,4.7777,4.7777,4016774.0],["1994-07-12",4.8187,4.8187,4.7572,4.7777,4067288.0],["1994-07-13",4.7982,4.8187,4.7777,4.7982,2808221.0],["1994-07-14",4.7982,4.8802,4.7777,4.8597,4198078.0],["1994-07-15",4.8187,4.8802,4.7982,4.8392,7049058.0],["1994-07-18",4.8597,4.9007,4.8187,4.8802,3040458.0],["1994-07-19",4.8802,4.9007,4.8597,4.8597,2594010.0],["1994-07-20",4.8392,4.8597,4.7982,4.8187,3055968.0],["1994-07-21",4.7982,4.8597,4.7572,4.8392,3828554.0],["1994-07-22",4.8597,4.8802,4.8392,4.8597,2967307.0],["1994-07-25",4.8597,4.9417,4.8392,4.9212,5500323.0],["1994-07-26",4.9007,4.9007,4.8597,4.8802,3312728.0],["1994-07-27",4.8802,4.8802,4.8187,4.8597,2446242.0],["1994-07-28",4.8392,4.8802,4.8187,4.8802,2705726.0],["1994-07-29",4.8802,4.9007,4.8392,4.8597,3444776.0],["1994-08-01",4.8392,4.8802,4.8187,4.8597,4726690.0],["1994-08-02",4.8597,4.9623,4.7982,4.9623,5150920.0],["1994-08-03",4.9212,4.9623,4.8802,4.9007,5725434.0],["1994-08-04",4.9417,4.9417,4.8802,4.9212,5282339.0],["1994-08-05",4.9007,4.9212,4.8802,4.9007,3665485.0],["1994-08-08",4.9417,5.0443,4.9212,5.0033,5155112.0],["1994-08-09",5.0033,5.0853,5.0033,5.0648,6060374.0],["1994-08-10",5.0853,5.2903,5.0648,5.2903,11432842.0],["1994-08-11",5.2698,5.3108,5.2083,5.2493,6994142.0],["1994-08-12",5.2493,5.2903,5.2083,5.2903,4151547.0],["1994-08-15",5.3108,5.4749,5.2903,5.4339,9456314.0],["1994-08-16",5.5159,5.5569,5.4134,5.5569,13247139.0],["1994-08-17",5.5774,5.6594,5.5569,5.5774,11773442.0],["1994-08-18",5.5774,5.5979,5.5159,5.5364,6799005.0],["1994-08-19",5.5569,5.5979,5.5159,5.5979,6684982.0],["1994-08-22",5.5569,5.5774,5.5364,5.5364,2623354.0],["1994-08-23",5.5159,5.5569,5.4954,5.5159,4731720.0],["1994-08-24",5.4954,5.5159,5.4339,5.4749,4592965.0],["1994-08-25",5.4544,5.4954,5.4134,5.4134,3786634.0],["1994-08-26",5.4339,5.5364,5.4134,5.5364,3860832.0],["1994-08-29",5.5364,5.5774,5.5159,5.5774,4846790.0],["1994-08-30",5.5774,5.5774,5.5364,5.5569,4177328.0],["1994-08-31",5.5569,5.6799,5.5569,5.5979,7062053.0],["1994-09-01",5.5979,5.6799,5.5774,5.6389,5568234.0],["1994-09-02",5.6679,5.6886,5.5851,5.6058,3491307.0],["1994-09-06",5.6058,5.6265,5.5645,5.6265,3379171.0],["1994-09-07",5.6886,5.7093,5.5851,5.6265,7082384.0],["1994-09-08",5.6265,5.6472,5.6058,5.6265,4151338.0],["1994-09-09",5.5851,5.6265,5.5231,5.5645,4276888.0],["1994-09-12",5.5438,5.5851,5.5438,5.5645,2856010.0],["1994-09-13",5.5645,5.5851,5.5024,5.5645,3524843.0],["1994-09-14",5.5438,5.5851,5.5438,5.5851,3212749.0],["1994-09-15",5.5851,5.6679,5.5645,5.6679,4915539.0],["1994-09-16",5.6058,5.6886,5.5851,5.6472,9550843.0],["1994-09-19",5.6679,5.7713,5.6679,5.7299,5283806.0],["1994-09-20",5.6886,5.7299,5.6472,5.6886,4696298.0],["1994-09-21",5.6679,5.7506,5.6472,5.7299,6769242.0],["1994-09-22",5.7506,5.7506,5.6886,5.6886,3772171.0],["1994-09-23",5.6886,5.7299,5.6472,5.7299,3430314.0],["1994-09-26",5.6886,5.8127,5.6886,5.7713,5542453.0],["1994-09-27",5.7713,5.9575,5.7506,5.9575,10336424.0],["1994-09-28",5.8747,5.9782,5.8747,5.8954,10898990.0],["1994-09-29",5.8954,5.9161,5.792,5.8334,4347523.0],["1994-09-30",5.8541,5.9575,5.8334,5.8954,5308120.0],["1994-10-03",5.9161,6.0402,5.9161,6.0402,7664234.0],["1994-10-04",6.0402,6.123,5.9989,6.0195,10207939.0],["1994-10-05",5.9575,5.9782,5.8954,5.9575,7269976.0],["1994-10-06",5.8954,5.9368,5.8747,5.9161,4526731.0],["1994-10-07",5.8954,5.9782,5.8954,5.9782,3566973.0],["1994-10-10",5.9782,5.9782,5.9161,5.9575,2437858.0],["1994-10-11",5.9575,6.1023,5.9575,6.0402,6590243.0],["1994-10-12",5.9989,6.123,5.9782,6.123,5683514.0],["1994-10-13",6.123,6.1643,6.0402,6.0609,5682256.0],["1994-10-14",6.0609,6.0816,5.9575,5.9989,5271859.0],["1994-10-17",5.9575,6.0195,5.9575,5.9782,3022432.0],["1994-10-18",5.9989,6.0195,5.8747,5.8747,6871107.0],["1994-10-19",5.8541,5.8954,5.8127,5.8747,4959974.0],["1994-10-20",5.8954,5.9575,5.8747,5.9575,4735493.0],["1994-10-21",5.9368,5.9368,5.8747,5.8747,5496970.0],["1994-10-24",5.8747,5.8954,5.7299,5.7713,3436811.0],["1994-10-25",5.7093,5.7713,5.6886,5.7093,3259490.0],["1994-10-26",5.7093,5.7299,5.6265,5.7093,4323838.0],["1994-10-27",5.7299,5.8747,5.7093,5.8747,4919731.0],["1994-10-28",5.8747,5.9575,5.8334,5.9575,5066032.0],["1994-10-31",5.9575,6.0402,5.8954,5.8954,6536166.0],["1994-11-01",5.8747,5.9575,5.8541,5.9161,3653118.0],["1994-11-02",5.9161,5.9368,5.8127,5.8127,3589819.0],["1994-11-03",5.8334,5.8541,5.792,5.8334,2360725.0],["1994-11-04",5.8954,5.9161,5.792,5.8127,3254669.0],["1994-11-07",5.8127,5.8334,5.7506,5.8334,2910925.0],["1994-11-08",5.8541,5.9782,5.8334,5.9161,4001054.0],["1994-11-09",6.0816,6.1023,6.0402,6.0816,10744515.0],["1994-11-10",6.123,6.2264,6.1023,6.1437,9053043.0],["1994-11-11",6.1437,6.1643,6.0816,6.0816,4919941.0],["1994-11-14",6.0816,6.2057,6.0609,6.1643,3595898.0],["1994-11-15",6.1437,6.1643,6.0195,6.0609,4974856.0],["1994-11-16",6.0402,6.123,6.0195,6.123,3346474.0],["1994-11-17",6.185,6.2678,6.0609,6.123,8393432.0],["1994-11-18",6.1023,6.2885,6.0609,6.2471,10178176.0],["1994-11-21",6.2264,6.2678,6.1023,6.123,5231826.0],["1994-11-22",6.0195,6.0609,5.8954,5.9161,7464066.0],["1994-11-23",5.9368,5.9782,5.8954,5.9368,6050942.0],["1994-11-25",5.9575,6.0816,5.9575,6.0609,2256763.0],["1994-11-28",6.0609,6.1643,6.0609,6.1437,5197242.0],["1994-11-29",6.1023,6.1643,6.0609,6.1643,4414595.0],["1994-11-30",6.2057,6.2678,6.1437,6.1643,8209194.0],["1994-12-01",6.123,6.2678,6.123,6.1437,6267459.0],["1994-12-02",6.1729,6.3188,6.152,6.298,4597786.0],["1994-12-05",6.298,6.3188,6.2354,6.2771,4202899.0],["1994-12-06",6.2771,6.3605,6.2354,6.2771,9693162.0],["1994-12-07",6.1937,6.2771,6.1937,6.2771,5743250.0],["1994-12-08",6.2563,6.2771,6.1103,6.1311,4907574.0],["1994-12-09",6.1311,6.2354,6.1103,6.2146,4321114.0],["1994-12-12",6.2146,6.298,6.1729,6.298,4406211.0],["1994-12-13",6.2771,6.3397,6.2771,6.298,5112144.0],["1994-12-14",6.2563,6.3605,6.2563,6.298,6263686.0],["1994-12-15",6.3188,6.3605,6.2771,6.298,4452742.0],["1994-12-16",6.3397,6.4022,6.2771,6.3814,10906746.0],["1994-12-19",6.3605,6.3814,6.298,6.3814,4221763.0],["1994-12-20",6.3814,6.5274,6.3814,6.444,9754365.0],["1994-12-21",6.444,6.5691,6.444,6.5274,8021392.0],["1994-12-22",6.5274,6.5691,6.4648,6.4857,4509334.0],["1994-12-23",6.5065,6.5691,6.4857,6.5482,3590867.0],["1994-12-27",6.5482,6.5899,6.5274,6.5691,3526310.0],["1994-12-28",6.5274,6.5482,6.4857,6.5065,3332221.0],["1994-12-29",6.5065,6.5065,6.444,6.444,3137083.0],["1994-12-30",6.4648,6.4857,6.3605,6.3605,3576614.0],["1995-01-03",6.3397,6.444,6.3188,6.3814,5817029.0],["1995-01-04",6.3814,6.4022,6.3188,6.3605,4402229.0],["1995-01-05",6.3397,6.3605,6.298,6.298,2865022.0],["1995-01-06",6.298,6.3188,6.2354,6.2563,3417738.0],["1995-01-09",6.2146,6.2563,6.1311,6.1311,5727110.0],["1995-01-10",6.152,6.1728,6.0686,6.0894,6382320.0],["1995-01-11",6.1103,6.2563,6.0686,6.2563,5387139.0],["1995-01-12",6.2146,6.2563,6.152,6.152,3760434.0],["1995-01-13",6.1728,6.3397,6.152,6.3188,5010278.0],["1995-01-16",6.298,6.4231,6.298,6.3814,5350040.0],["1995-01-17",6.3605,6.4231,6.3397,6.4231,4016355.0],["1995-01-18",6.3605,6.4648,6.3605,6.4231,5072949.0],["1995-01-19",6.3814,6.4231,6.3397,6.3605,2957666.0],["1995-01-20",6.3397,6.3814,6.2771,6.298,6938598.0],["1995-01-23",6.2354,6.3605,6.2354,6.3188,4127443.0],["1995-01-24",6.2563,6.3814,6.2354,6.298,4598624.0],["1995-01-25",6.2563,6.4022,6.2563,6.3605,4140019.0],["1995-01-26",6.3397,6.4648,6.3397,6.444,4581856.0],["1995-01-27",6.4648,6.4857,6.3814,6.4648,4844694.0],["1995-01-30",6.444,6.5691,6.4231,6.5274,5413339.0],["1995-01-31",6.5482,6.7359,6.5274,6.7151,11634267.0],["1995-02-01",6.7151,6.7151,6.5899,6.6316,7059538.0],["1995-02-02",6.6108,6.6316,6.5899,6.6316,4101243.0],["1995-02-03",6.6316,6.7151,6.6316,6.6316,6234133.0],["1995-02-06",6.6734,6.7568,6.6316,6.7568,5192630.0],["1995-02-07",6.7359,6.7568,6.6734,6.6734,4942997.0],["1995-02-08",6.6734,6.7359,6.6525,6.6942,4510592.0],["1995-02-09",6.6942,6.7359,6.6734,6.7359,4145678.0],["1995-02-10",6.7359,6.7776,6.6942,6.7359,4078397.0],["1995-02-13",6.6942,6.7151,6.6734,6.6942,2251104.0],["1995-02-14",6.6942,6.7151,6.6525,6.6942,4050101.0],["1995-02-15",6.6734,6.7985,6.6108,6.7776,6879701.0],["1995-02-16",6.7568,6.7776,6.6942,6.7568,5419627.0],["1995-02-17",6.7568,6.9445,6.7568,6.9028,13174827.0],["1995-02-21",6.8819,6.9653,6.8819,6.9445,5484184.0],["1995-02-22",6.9236,6.9862,6.9028,6.9653,5037317.0],["1995-02-23",7.0279,7.1321,7.007,7.1113,9050528.0],["1995-02-24",7.1113,7.1321,7.0487,7.0696,4184874.0],["1995-02-27",7.0279,7.0487,6.9862,7.007,4908832.0],["1995-02-28",6.9862,7.0696,6.9862,7.0696,3304134.0],["1995-03-01",7.0487,7.1113,7.0279,7.0696,5022435.0],["1995-03-02",7.0487,7.0904,7.007,7.0487,4204366.0],["1995-03-03",6.9731,7.0361,6.9521,6.9941,4154482.0],["1995-03-06",6.9521,7.1832,6.9101,7.1411,6544970.0],["1995-03-07",7.1411,7.2042,7.0781,7.0991,6014053.0],["1995-03-08",7.0991,7.1201,7.0361,7.0781,7682888.0],["1995-03-09",7.0361,7.0571,7.0151,7.0361,4018661.0],["1995-03-10",7.0361,7.0991,7.0151,7.0361,4914282.0],["1995-03-13",7.0361,7.0781,7.0151,7.0571,3963746.0],["1995-03-14",7.0571,7.1621,7.0571,7.1411,5561526.0],["1995-03-15",7.1411,7.2042,7.1201,7.2042,5858530.0],["1995-03-16",7.2252,7.3302,7.2252,7.2672,7102296.0],["1995-03-17",7.2882,7.4142,7.2672,7.3932,10779309.0],["1995-03-20",7.3932,7.5192,7.3932,7.4982,6136040.0],["1995-03-21",7.4562,7.5402,7.4352,7.4982,7341450.0],["1995-03-22",7.5402,7.5822,7.3932,7.4352,7001059.0],["1995-03-23",7.3932,7.4142,7.3512,7.3932,5056390.0],["1995-03-24",7.3512,7.5192,7.3092,7.3302,7351510.0],["1995-03-27",7.2462,7.2672,7.1832,7.2462,6660878.0],["1995-03-28",7.2042,7.3092,7.1621,7.3092,5156579.0],["1995-03-29",7.2882,7.3722,7.2672,7.2672,5094118.0],["1995-03-30",7.2672,7.2882,7.0361,7.0571,5864189.0],["1995-03-31",6.9521,7.2252,6.9311,7.1621,7548744.0],["1995-04-03",7.2042,7.3302,7.1306,7.3092,6983662.0],["1995-04-04",7.3302,7.3722,7.2462,7.2882,4941320.0],["1995-04-05",7.2882,7.3092,7.1832,7.2462,3795437.0],["1995-04-06",7.2252,7.2462,7.1832,7.2462,4299525.0],["1995-04-07",7.2252,7.2462,7.1411,7.2042,3857269.0],["1995-04-10",7.1832,7.2672,7.1832,7.2042,3993509.0],["1995-04-11",7.2462,7.2672,7.2042,7.2252,4306022.0],["1995-04-12",7.2252,7.2462,7.1832,7.2042,2981770.0],["1995-04-13",7.2042,7.2672,7.1832,7.2462,3408934.0],["1995-04-17",7.2882,7.3722,7.2672,7.2882,5325307.0],["1995-04-18",7.3092,7.3092,7.2252,7.2252,4020547.0],["1995-04-19",7.1411,7.1621,6.9731,7.0781,7424870.0],["1995-04-20",7.0361,7.0781,7.0151,7.0361,4435346.0],["1995-04-21",7.0781,7.2462,7.0361,7.2042,8557549.0],["1995-04-24",7.1832,7.3092,7.1621,7.2882,4686446.0],["1995-04-25",7.2462,7.2672,7.1621,7.1831,4203947.0],["1995-04-26",7.1621,7.2462,7.1201,7.2042,5110467.0],["1995-04-27",7.1831,7.2462,7.1411,7.1621,3945720.0],["1995-04-28",7.1621,7.2462,7.0991,7.2042,4914910.0],["1995-05-01",7.2252,7.2882,7.2252,7.2462,5278357.0],["1995-05-02",7.2462,7.2882,7.1831,7.2252,3492774.0],["1995-05-03",7.2252,7.4142,7.2252,7.3932,6155323.0],["1995-05-04",7.4142,7.5612,7.3932,7.4352,8746398.0],["1995-05-05",7.4772,7.4982,7.4352,7.4772,5791248.0],["1995-05-08",7.4142,7.4562,7.3932,7.4352,3449806.0],["1995-05-09",7.4772,7.4772,7.3722,7.4142,4438909.0],["1995-05-10",7.3932,7.4142,7.1831,7.2252,8346062.0],["1995-05-11",7.2252,7.2672,7.1411,7.2462,6001477.0],["1995-05-12",7.2252,7.2252,7.0991,7.1201,6654800.0],["1995-05-15",7.0781,7.1201,7.0361,7.0781,7076096.0],["1995-05-16",7.0781,7.1411,7.0361,7.0991,5911139.0],["1995-05-17",7.0991,7.0991,7.0151,7.0151,5029981.0],["1995-05-18",6.9941,7.0361,6.9311,6.9311,6732352.0],["1995-05-19",6.9521,7.1832,6.9521,7.0571,9555035.0],["1995-05-22",7.0781,7.1411,7.0781,7.1411,3939013.0],["1995-05-23",7.1411,7.2252,7.1201,7.1831,4861043.0],["1995-05-24",7.2042,7.4772,7.2042,7.4772,10682474.0],["1995-05-25",7.4772,7.7082,7.4772,7.6452,11524646.0],["1995-05-26",7.6452,7.6872,7.5402,7.5822,5554190.0],["1995-05-30",7.6032,7.6242,7.5822,7.6032,4021805.0],["1995-05-31",7.6242,7.9393,7.6032,7.8973,8706784.0],["1995-06-01",7.8553,7.9813,7.8553,7.9393,9767360.0],["1995-06-02",7.9054,8.0745,7.8843,8.0111,7229523.0],["1995-06-05",8.0746,8.3916,8.0534,8.3282,13783296.0],["1995-06-06",8.3071,8.455,8.2859,8.4128,12098950.0],["1995-06-07",8.3282,8.3705,8.2014,8.2225,6970038.0],["1995-06-08",8.2225,8.2437,8.1591,8.1802,5850355.0],["1995-06-09",8.1591,8.1802,8.0323,8.0323,7174608.0],["1995-06-12",8.0534,8.1802,8.0534,8.138,3685816.0],["1995-06-13",8.1802,8.2014,8.0957,8.1802,3175650.0],["1995-06-14",8.1591,8.1802,7.99,8.138,2999586.0],["1995-06-15",8.2225,8.2859,8.138,8.1802,4656054.0],["1995-06-16",8.2014,8.2437,8.1591,8.2437,8142750.0],["1995-06-19",8.2225,8.2859,8.2014,8.2014,3571794.0],["1995-06-20",8.2225,8.2437,8.0534,8.1168,4103968.0],["1995-06-21",8.1168,8.3282,8.0534,8.3071,5789362.0],["1995-06-22",8.3282,8.455,8.2648,8.4339,8243987.0],["1995-06-23",8.4339,8.6664,8.4128,8.4128,5623987.0],["1995-06-26",8.4128,8.4339,8.3071,8.3282,3772800.0],["1995-06-27",8.3071,8.4339,8.2014,8.2225,6370582.0],["1995-06-28",8.1802,8.4339,8.1802,8.3916,4765046.0],["1995-06-29",8.4128,8.4762,8.1802,8.4128,4817656.0],["1995-06-30",8.455,8.4762,8.2859,8.3071,2615179.0],["1995-07-03",8.2859,8.4128,8.2859,8.3916,2058482.0],["1995-07-05",8.4128,8.455,8.3282,8.3493,4888082.0],["1995-07-06",8.3493,8.3705,7.8843,8.2437,5940483.0],["1995-07-07",8.1802,8.2014,7.99,8.0534,9031664.0],["1995-07-10",8.1168,8.2859,8.0534,8.2859,6337466.0],["1995-07-11",8.2648,8.4128,8.2437,8.3705,5816819.0],["1995-07-12",8.3493,8.4339,8.2014,8.3705,6076933.0],["1995-07-13",8.4128,8.6241,8.2225,8.603,10000645.0],["1995-07-14",8.5184,8.603,8.4762,8.5607,6109002.0],["1995-07-17",8.5607,8.5819,8.5184,8.5396,3088456.0],["1995-07-18",8.5396,8.6453,8.5184,8.5819,5923506.0],["1995-07-19",8.5184,8.6453,8.3071,8.5396,8384210.0],["1995-07-20",8.455,8.4762,8.2437,8.4128,4700699.0],["1995-07-21",8.4128,8.4762,8.3705,8.455,8285488.0],["1995-07-24",8.455,8.455,8.3916,8.4339,3892482.0],["1995-07-25",8.455,8.4762,8.3916,8.4339,3494661.0],["1995-07-26",8.4339,8.455,8.3705,8.455,4417949.0],["1995-07-27",8.455,8.603,8.455,8.603,4634885.0],["1995-07-28",8.5819,8.751,8.5607,8.7087,3968566.0],["1995-07-31",8.6875,8.7721,8.6241,8.7298,4056808.0],["1995-08-01",8.7298,8.8355,8.6664,8.7932,4743038.0],["1995-08-02",8.8144,8.8566,8.7298,8.751,5347734.0],["1995-08-03",8.7087,8.7298,8.5819,8.6241,3246285.0],["1995-08-04",8.6453,8.7087,8.603,8.6875,2445822.0],["1995-08-07",8.6664,8.7087,8.5819,8.603,2602394.0],["1995-08-08",8.603,8.603,8.4973,8.4973,2164120.0],["1995-08-09",8.5396,8.6875,8.5184,8.6453,3268712.0],["1995-08-10",8.603,8.6664,8.4973,8.5396,3852029.0],["1995-08-11",8.4973,8.5396,8.4339,8.4762,3854334.0],["1995-08-14",8.4973,8.603,8.455,8.603,2657728.0],["1995-08-15",8.5396,8.5819,8.4128,8.455,5996446.0],["1995-08-16",8.4128,8.455,8.3071,8.3705,5718307.0],["1995-08-17",8.3282,8.4339,8.2437,8.3071,5816610.0],["1995-08-18",8.2859,8.3493,8.2648,8.2859,5950125.0],["1995-08-21",8.2859,8.3705,8.2859,8.3282,3678270.0],["1995-08-22",8.3071,8.3916,8.2648,8.3705,3462173.0],["1995-08-23",8.3705,8.4973,8.2014,8.455,4558171.0],["1995-08-24",8.455,8.5819,8.4339,8.5607,3916586.0],["1995-08-25",8.5819,8.6453,8.4973,8.5396,3560475.0],["1995-08-28",8.5184,8.5396,8.3493,8.455,4211912.0],["1995-08-29",8.455,8.4762,8.3916,8.4339,3168733.0],["1995-08-30",8.455,8.4973,8.3916,8.455,2929370.0],["1995-08-31",8.4339,8.455,8.4128,8.4339,2152173.0],["1995-09-01",8.455,8.5396,8.4339,8.4973,4304346.0],["1995-09-05",8.5765,8.619,8.5126,8.619,4062048.0],["1995-09-06",8.619,8.7254,8.5765,8.7042,4822896.0],["1995-09-07",8.7255,8.768,8.7042,8.768,4086781.0],["1995-09-08",8.8318,8.8318,8.7467,8.8106,3445405.0],["1995-09-11",8.8319,8.8744,8.8106,8.8744,3988269.0],["1995-09-12",8.8744,8.8957,8.8106,8.8318,8385258.0],["1995-09-13",8.8531,8.8744,8.8319,8.8531,3852867.0],["1995-09-14",8.8744,8.9383,8.8531,8.9383,5204578.0],["1995-09-15",8.9595,9.0447,8.9383,9.0447,8857906.0],["1995-09-18",9.0447,9.2788,9.0234,9.2362,5691478.0],["1995-09-19",9.1936,9.2149,9.1298,9.1723,4371208.0],["1995-09-20",9.2788,9.3639,9.2575,9.3639,6028096.0],["1995-09-21",9.3639,9.6405,9.3639,9.6193,8118227.0],["1995-09-22",9.5341,9.8321,9.5341,9.7895,8023698.0],["1995-09-25",9.747,9.8108,9.6618,9.7257,5932309.0],["1995-09-26",9.7044,9.8534,9.7044,9.7682,6601352.0],["1995-09-27",9.6831,9.7044,9.4916,9.6831,7458616.0],["1995-09-28",9.6831,9.6831,9.5341,9.598,4649347.0],["1995-09-29",9.598,9.6406,9.5129,9.5341,4452952.0],["1995-10-02",9.6405,9.8108,9.6193,9.6831,8223656.0],["1995-10-03",9.7044,9.8746,9.6831,9.8746,5419208.0],["1995-10-04",9.8746,10.2152,9.8746,10.0875,9688131.0],["1995-10-05",10.0875,10.1939,9.8959,10.13,8646210.0],["1995-10-06",10.0875,10.1726,10.0449,10.1513,5849098.0],["1995-10-09",10.13,10.1939,9.9598,9.9598,5930422.0],["1995-10-10",9.9811,10.1939,9.9385,10.1726,9272914.0],["1995-10-11",10.1939,10.3003,10.1513,10.2151,7245453.0],["1995-10-12",10.1939,10.2152,10.13,10.1939,3909878.0],["1995-10-13",10.2152,10.3216,10.1726,10.1939,4604074.0],["1995-10-16",10.1726,10.1939,10.1087,10.13,4151128.0],["1995-10-17",10.13,10.13,9.9811,10.0449,4381269.0],["1995-10-18",10.0662,10.2364,10.0449,10.1513,5140859.0],["1995-10-19",10.0662,10.2151,10.0023,10.2151,4646832.0],["1995-10-20",10.2364,10.3003,10.1726,10.2151,6301624.0],["1995-10-23",10.1513,10.1939,10.1087,10.13,3238949.0],["1995-10-24",10.13,10.279,10.1087,10.279,4170202.0],["1995-10-25",10.3003,10.4492,10.2364,10.2577,7041722.0],["1995-10-26",10.2364,10.3216,10.1513,10.2151,5622520.0],["1995-10-27",10.1939,10.1939,9.8321,9.9172,7402653.0],["1995-10-30",9.8321,9.9385,9.7895,9.8534,5000218.0],["1995-10-31",9.8959,9.8959,9.747,9.7895,3454418.0],["1995-11-01",9.7895,9.9172,9.6405,9.7044,6559642.0],["1995-11-02",9.5767,9.6405,9.4703,9.6193,9235605.0],["1995-11-03",9.6193,9.6831,9.5554,9.6831,5184666.0],["1995-11-06",9.7257,9.8108,9.598,9.598,4872152.0],["1995-11-07",9.6193,9.8321,9.598,9.8321,5135619.0],["1995-11-08",9.8534,9.9598,9.8108,9.9598,4702586.0],["1995-11-09",9.9811,10.0236,9.8746,9.9385,3891853.0],["1995-11-10",9.8959,10.0023,9.8746,9.9172,2959762.0],["1995-11-13",9.8959,9.9811,9.8534,9.9598,2587931.0],["1995-11-14",9.9598,10.1513,9.9598,10.0875,4202480.0],["1995-11-15",10.0875,10.2364,10.0875,10.2151,4603235.0],["1995-11-16",10.2364,10.3003,10.1513,10.1939,5115498.0],["1995-11-17",10.1939,10.2364,10.13,10.1513,6070016.0],["1995-11-20",10.13,10.1939,10.0875,10.1087,3249638.0],["1995-11-21",10.0449,10.1513,9.9811,10.1087,5238742.0],["1995-11-22",10.0875,10.1087,10.0236,10.0449,3559218.0],["1995-11-24",10.0236,10.0449,9.9811,10.0023,750368.0],["1995-11-27",10.0023,10.0236,9.9598,9.9811,3197238.0],["1995-11-28",10.0236,10.13,10.0236,10.13,4383574.0],["1995-11-29",10.2152,10.4067,10.1939,10.3641,7605336.0],["1995-11-30",10.428,10.6621,10.428,10.5344,6306864.0],["1995-12-01",10.5769,10.6621,10.428,10.4918,5113821.0],["1995-12-04",10.4705,10.5769,10.428,10.5557,4600510.0],["1995-12-05",10.5557,10.8323,10.5344,10.7898,6809066.0],["1995-12-06",10.848,10.9121,10.8266,10.9121,5680160.0],["1995-12-07",10.8693,11.0405,10.8479,10.8479,5123253.0],["1995-12-08",10.8907,10.9977,10.8266,10.8693,3937336.0],["1995-12-11",10.8052,10.8693,10.7624,10.8266,3881163.0],["1995-12-12",10.7838,10.9121,10.7838,10.8266,3901914.0],["1995-12-13",10.9121,11.1903,10.8907,11.1475,7081546.0],["1995-12-14",11.1475,11.5112,11.1475,11.4471,7791251.0],["1995-12-15",11.447,11.447,11.2117,11.2545,11125778.0],["1995-12-18",11.1261,11.1689,11.0405,11.1047,4659408.0],["1995-12-19",11.0619,11.1047,10.7838,10.8907,7648723.0],["1995-12-20",10.848,10.9763,10.8052,10.8052,6037738.0],["1995-12-21",10.8052,11.1475,10.7624,11.1261,7729629.0],["1995-12-22",11.1047,11.1475,10.9977,11.1261,3952427.0],["1995-12-26",11.1689,11.447,11.0619,11.4043,3985125.0],["1995-12-27",11.4256,11.447,11.1047,11.1047,3380638.0],["1995-12-28",11.0833,11.3829,11.0833,11.3187,5047378.0],["1995-12-29",11.2759,11.3401,11.1903,11.2331,3988478.0],["1996-01-02",11.0833,11.1261,10.9763,10.9977,6354234.0],["1996-01-03",10.9977,11.0191,10.8052,10.8479,6750797.0],["1996-01-04",10.8266,10.9763,10.741,10.9121,7501794.0],["1996-01-05",10.8693,10.9121,10.741,10.7838,3746600.0],["1996-01-08",10.7838,10.9549,10.7624,10.9335,1786840.0],["1996-01-09",10.9335,11.0405,10.8266,10.8693,6338514.0],["1996-01-10",10.7838,10.8052,10.4414,10.4842,6985339.0],["1996-01-11",10.527,10.634,10.4414,10.527,5905270.0],["1996-01-12",10.5698,10.7196,10.5056,10.634,5035011.0],["1996-01-15",10.6768,10.9121,10.6768,10.8907,4254461.0],["1996-01-16",10.8907,11.1261,10.8693,11.0833,5094957.0],["1996-01-17",11.1261,11.2759,11.1261,11.2117,6983872.0],["1996-01-18",11.2117,11.2117,11.1047,11.1689,5435347.0],["1996-01-19",11.1689,11.2117,11.1475,11.2117,6136250.0],["1996-01-22",11.1689,11.4257,11.1261,11.3401,5967731.0],["1996-01-23",11.3829,11.4684,11.2973,11.4471,5574941.0],["1996-01-24",11.5112,11.661,11.5112,11.6182,6079658.0],["1996-01-25",11.5754,11.5968,11.4257,11.4471,5164125.0],["1996-01-26",11.3829,11.6824,11.3615,11.6182,4635304.0],["1996-01-29",11.8108,11.8536,11.7038,11.7894,5582067.0],["1996-01-30",11.8108,12.0248,11.7894,12.0034,7979682.0],["1996-01-31",11.9606,12.0461,11.9178,12.0034,4661504.0],["1996-02-01",11.9178,12.0034,11.9178,11.982,3312938.0],["1996-02-02",11.9178,12.0034,11.8108,11.875,3817235.0],["1996-02-05",11.7252,11.8322,11.6824,11.8322,4630064.0],["1996-02-06",11.6396,11.6824,11.4898,11.5326,7672827.0],["1996-02-07",11.5326,11.8322,11.5112,11.8108,6241469.0],["1996-02-08",11.8322,12.0461,11.7466,11.982,6168738.0],["1996-02-09",11.8536,12.1531,11.8536,11.982,6495714.0],["1996-02-12",12.0462,12.2173,12.0248,12.0889,4667792.0],["1996-02-13",12.0034,12.1745,12.0034,12.0461,5969198.0],["1996-02-14",12.0248,12.1317,11.982,12.0889,5652283.0],["1996-02-15",12.1103,12.1103,11.9178,11.9178,4706778.0],["1996-02-16",11.8536,11.9606,11.7038,11.768,6910093.0],["1996-02-20",11.2973,11.554,11.2973,11.3829,8412296.0],["1996-02-21",11.4043,11.5326,11.3615,11.4257,9319026.0],["1996-02-22",11.4471,11.5968,11.3401,11.5112,8247550.0],["1996-02-23",11.6182,11.7038,11.4471,11.5112,6970877.0],["1996-02-26",11.4684,11.4684,11.2759,11.2759,5593176.0],["1996-02-27",11.2973,11.3829,11.0405,11.1475,7993934.0],["1996-02-28",11.2973,11.4684,11.2545,11.2759,6485024.0],["1996-02-29",11.2331,11.5112,11.2117,11.3401,6076514.0],["1996-03-01",11.4684,11.5326,11.2973,11.5326,6137088.0],["1996-03-04",11.5968,11.7466,11.554,11.7038,4977581.0],["1996-03-05",11.6824,11.8108,11.5968,11.7894,3421930.0],["1996-03-06",11.6974,11.7619,11.3748,11.3963,4870266.0],["1996-03-07",11.4823,11.5898,11.4393,11.5253,4963957.0],["1996-03-08",11.4178,11.4178,10.3212,10.4932,12306245.0],["1996-03-11",11.0093,11.2243,10.9018,11.1598,8681422.0],["1996-03-12",11.0738,11.0953,10.7512,10.8588,8511227.0],["1996-03-13",10.8803,10.9878,10.5362,10.6007,9498024.0],["1996-03-14",10.6652,10.9448,10.6437,10.6652,11207731.0],["1996-03-15",10.6652,10.8158,10.5792,10.6867,11562794.0],["1996-03-18",10.8373,10.8803,10.7297,10.7943,7271024.0],["1996-03-19",10.8588,10.9663,10.6652,10.6867,9560904.0],["1996-03-20",10.7512,10.9233,10.7297,10.8373,8371843.0],["1996-03-21",10.9233,11.2888,10.9233,11.2673,8477062.0],["1996-03-22",11.3103,11.3103,10.9233,10.9233,7433883.0],["1996-03-25",10.5792,10.9233,10.5362,10.7512,9770714.0],["1996-03-26",10.7297,11.0523,10.6867,11.0308,7631536.0],["1996-03-27",11.2243,11.2243,10.7943,10.8588,6448763.0],["1996-03-28",10.8158,10.9233,10.7728,10.8373,4450856.0],["1996-03-29",10.9018,10.9233,10.7082,10.7082,4060371.0],["1996-04-01",10.7513,10.9233,10.7297,10.9018,6241050.0],["1996-04-02",10.9878,10.9878,10.8373,10.9233,4303507.0],["1996-04-03",10.9448,11.0953,10.8803,10.9233,5747022.0],["1996-04-04",10.9663,11.0738,10.9663,10.9878,4595270.0],["1996-04-08",10.7082,10.7728,10.4502,10.6437,9252163.0],["1996-04-09",10.7728,10.7728,10.4932,10.5147,5783493.0],["1996-04-10",10.4717,10.5792,10.0417,10.1062,11058915.0],["1996-04-11",10.1922,10.2567,9.8697,10.2137,13724818.0],["1996-04-12",10.3212,10.4502,10.2782,10.4287,6701960.0],["1996-04-15",10.4932,10.4932,10.2782,10.3427,5678693.0],["1996-04-16",10.2567,10.4287,10.1492,10.3212,6684144.0],["1996-04-17",10.3642,10.5577,10.3427,10.3642,7820805.0],["1996-04-18",10.3857,10.6222,10.3857,10.5577,5767354.0],["1996-04-19",10.5792,10.6867,10.5577,10.6437,5652702.0],["1996-04-22",10.6437,10.7513,10.5362,10.6007,5364712.0],["1996-04-23",10.6652,10.7082,10.5147,10.6222,5071901.0],["1996-04-24",10.6652,10.7943,10.2782,10.3857,8922043.0],["1996-04-25",10.3427,10.4287,10.1922,10.3427,10399304.0],["1996-04-26",10.3857,10.4502,10.1922,10.3212,6169995.0],["1996-04-29",10.2997,10.5147,10.2782,10.4502,4822686.0],["1996-04-30",10.4502,10.4932,10.3427,10.4072,4644317.0],["1996-05-01",10.3857,10.5147,10.3427,10.4287,4213589.0],["1996-05-02",10.2782,10.3212,9.9772,10.1062,10093707.0],["1996-05-03",10.1492,10.2567,9.9772,10.0202,9225754.0],["1996-05-06",10.1062,10.1492,9.7191,9.8051,11793144.0],["1996-05-07",9.8051,9.9987,9.7621,9.9342,10243362.0],["1996-05-08",9.8266,10.2352,9.7406,10.2137,9470566.0],["1996-05-09",10.2137,10.2352,9.8266,10.0417,5505982.0],["1996-05-10",10.1707,10.2567,10.0847,10.2137,6468885.0],["1996-05-13",10.2567,10.4287,10.1922,10.3212,6130800.0],["1996-05-14",10.3427,10.4717,10.2567,10.4287,7128706.0],["1996-05-15",10.4932,10.6222,10.4717,10.5577,7435770.0],["1996-05-16",10.5577,10.8158,10.5362,10.6867,7529042.0],["1996-05-17",10.7943,11.2458,10.7728,10.9448,8516258.0],["1996-05-20",11.0093,11.0738,10.8803,10.9233,5311054.0],["1996-05-21",10.9233,10.9448,10.7943,10.8588,6420048.0],["1996-05-22",10.8803,10.9663,10.8158,10.8588,8495507.0],["1996-05-23",10.9018,11.0093,10.8803,10.9018,8199552.0],["1996-05-24",10.9663,11.1168,10.9233,11.0953,5034592.0],["1996-05-28",11.1383,11.1813,10.9448,10.9448,4807805.0],["1996-05-29",11.0738,11.1383,10.9448,10.9663,4706149.0],["1996-05-30",10.9663,11.2028,10.9663,11.1813,5508498.0],["1996-05-31",11.1813,11.2458,11.0738,11.1168,4191581.0],["1996-06-03",11.0953,11.1383,11.0093,11.1383,3599880.0],["1996-06-04",11.1813,11.2888,11.1813,11.2028,4233920.0],["1996-06-05",11.2458,11.3748,11.2458,11.3748,5218621.0],["1996-06-06",11.4336,11.4336,11.1526,11.1743,5283806.0],["1996-06-07",10.9797,11.2823,10.9581,11.2823,4646622.0],["1996-06-10",11.2607,11.3255,11.1743,11.2823,3677432.0],["1996-06-11",11.2823,11.3039,11.0662,11.0662,3605958.0],["1996-06-12",11.0878,11.1526,11.0013,11.023,3199754.0],["1996-06-13",11.0013,11.1743,10.9365,11.131,3734653.0],["1996-06-14",11.1094,11.131,11.023,11.0662,2861040.0],["1996-06-17",11.1094,11.131,11.0013,11.0013,3128490.0],["1996-06-18",11.0229,11.0446,10.9581,10.9797,3973597.0],["1996-06-19",11.0013,11.1094,10.9581,11.0446,3159510.0],["1996-06-20",11.1094,11.2823,11.0662,11.2391,5234341.0],["1996-06-21",11.2823,11.3039,11.1959,11.2607,7850149.0],["1996-06-24",11.3039,11.3039,11.0878,11.0878,3945301.0],["1996-06-25",11.1526,11.2607,11.131,11.2391,3509333.0],["1996-06-26",11.3039,11.3472,11.2175,11.2391,4197240.0],["1996-06-27",11.2607,11.3688,11.1959,11.3255,3008808.0],["1996-06-28",11.3688,11.3688,11.1743,11.1743,4480200.0],["1996-07-01",11.3039,11.4336,11.2607,11.4336,4590659.0],["1996-07-02",11.412,11.4336,11.2823,11.412,5308539.0],["1996-07-03",11.4552,11.5633,11.412,11.412,4734026.0],["1996-07-05",11.2607,11.2823,11.1094,11.131,3456933.0],["1996-07-08",11.0662,11.2175,11.0446,11.2175,4685398.0],["1996-07-09",11.2607,11.2823,11.1743,11.1743,3283594.0],["1996-07-10",11.1959,11.2607,11.0878,11.2391,5099987.0],["1996-07-11",11.2175,11.2391,11.0013,11.0878,6556498.0],["1996-07-12",11.0662,11.0662,10.85,10.9635,4378963.0],["1996-07-15",11.0013,11.1743,10.742,10.7636,5904222.0],["1996-07-16",10.7204,10.742,10.072,10.5691,11953698.0],["1996-07-17",10.7204,10.9149,10.5691,10.85,5080075.0],["1996-07-18",10.9149,11.1959,10.8068,11.131,5800680.0],["1996-07-19",11.1743,11.2607,11.023,11.1743,6317763.0],["1996-07-22",11.1742,11.3472,11.1742,11.3472,6685402.0],["1996-07-23",11.412,11.4336,11.0013,11.0013,6738430.0],["1996-07-24",10.8068,11.1959,10.7636,11.1743,7178171.0],["1996-07-25",11.2391,11.2607,11.0013,11.0446,3866072.0],["1996-07-26",11.0446,11.1742,11.023,11.1094,3248381.0],["1996-07-29",11.023,11.0878,10.9581,10.9581,3280450.0],["1996-07-30",10.9797,11.131,10.8284,11.0662,4025158.0],["1996-07-31",11.023,11.1094,10.9581,11.1094,4878021.0],["1996-08-01",11.0986,11.3904,11.0986,11.3904,5368066.0],["1996-08-02",11.4768,11.5633,11.412,11.4985,4772382.0],["1996-08-05",11.5201,11.5849,11.4552,11.5201,3370368.0],["1996-08-06",11.5417,11.6497,11.4768,11.6281,3241254.0],["1996-08-07",11.6281,11.6281,11.4985,11.5633,3431152.0],["1996-08-08",11.4768,11.5849,11.4552,11.5633,3077766.0],["1996-08-09",11.5633,11.693,11.5633,11.6714,3673869.0],["1996-08-12",11.7362,12.0388,11.693,11.9956,5644528.0],["1996-08-13",11.9523,12.082,11.9091,11.9523,7307704.0],["1996-08-14",11.8875,11.9523,11.7578,11.8443,3759595.0],["1996-08-15",11.7794,11.9956,11.7578,11.9523,4881794.0],["1996-08-16",11.9523,11.9956,11.9091,11.9739,4211702.0],["1996-08-19",11.9956,11.9956,11.9307,11.9956,3213168.0],["1996-08-20",11.974,11.9956,11.8875,11.8875,4431154.0],["1996-08-21",11.8659,11.974,11.8443,11.8875,3814301.0],["1996-08-22",11.7362,11.9307,11.693,11.9091,5211704.0],["1996-08-23",11.801,11.8659,11.7146,11.7362,2673029.0],["1996-08-26",11.7146,11.7362,11.5633,11.5849,2654165.0],["1996-08-27",11.5849,11.6497,11.5417,11.6281,2519182.0],["1996-08-28",11.5633,11.801,11.5633,11.7146,2566342.0],["1996-08-29",11.6714,11.693,11.4552,11.4985,3087618.0],["1996-08-30",11.5417,11.5633,11.3039,11.3472,2883048.0],["1996-09-03",11.2391,11.2823,11.1959,11.2607,4338091.0],["1996-09-04",11.352,11.4608,11.3085,11.4173,3386926.0],["1996-09-05",11.3955,11.5478,11.3738,11.3955,2898558.0],["1996-09-06",11.4173,11.439,11.1563,11.2868,6152808.0],["1996-09-09",11.352,11.5695,11.3303,11.5695,4299944.0],["1996-09-10",11.6348,11.7,11.5695,11.6565,4188856.0],["1996-09-11",11.6348,11.6782,11.5913,11.6565,3649555.0],["1996-09-12",11.6565,11.8087,11.5913,11.7,3235386.0],["1996-09-13",11.8087,11.9175,11.787,11.8087,4291560.0],["1996-09-16",11.8305,11.8522,11.7435,11.8522,4449598.0],["1996-09-17",11.874,11.9827,11.8522,11.8957,4010696.0],["1996-09-18",11.874,11.9392,11.787,11.8957,4324467.0],["1996-09-19",11.874,12.0262,11.874,11.9175,4887243.0],["1996-09-20",11.9175,11.961,11.8957,11.9392,6565301.0],["1996-09-23",11.8957,12.0914,11.8087,12.0697,4607008.0],["1996-09-24",12.0262,12.1567,11.8957,12.0262,5252576.0],["1996-09-25",12.0697,12.1132,11.9175,11.9827,3819331.0],["1996-09-26",12.0045,12.3307,11.9827,12.3089,8781402.0],["1996-09-27",12.3089,12.3089,12.1349,12.2219,4193048.0],["1996-09-30",12.2002,12.2654,12.1567,12.2437,4277517.0],["1996-10-01",12.2437,12.4177,12.1784,12.3524,4804032.0],["1996-10-02",12.4177,12.4612,12.2437,12.2654,4081541.0],["1996-10-03",12.2654,12.3959,12.2002,12.3959,4247334.0],["1996-10-04",12.3742,12.5046,12.3742,12.3959,4038363.0],["1996-10-07",12.3742,12.3959,12.2437,12.2437,3031654.0],["1996-10-08",12.2002,12.5481,12.1132,12.4394,5993302.0],["1996-10-09",12.3959,12.4177,12.2654,12.2654,3078814.0],["1996-10-10",12.2219,12.2872,12.0914,12.1132,2847206.0],["1996-10-11",12.1132,12.2437,12.0262,12.1567,2754773.0],["1996-10-14",12.1784,12.5046,12.1784,12.4611,3924131.0],["1996-10-15",12.5264,12.5481,12.2437,12.3959,5293238.0],["1996-10-16",12.4394,12.5481,12.3524,12.5264,6621474.0],["1996-10-17",12.6351,13.0483,12.6351,13.0266,10432421.0],["1996-10-18",13.0483,13.2658,12.9831,13.1136,8156584.0],["1996-10-21",13.0918,13.2223,13.0048,13.0483,5236437.0],["1996-10-22",12.9613,13.2006,12.9613,13.1571,4134989.0],["1996-10-23",13.1136,13.2223,13.0701,13.2006,5286531.0],["1996-10-24",13.2006,13.2876,13.0701,13.0701,3786634.0],["1996-10-25",13.0483,13.0701,12.7439,12.7439,4639915.0],["1996-10-28",12.7656,12.8308,12.6569,12.6786,4654168.0],["1996-10-29",12.7221,12.8961,12.5699,12.8526,5571587.0],["1996-10-30",12.9178,12.9396,12.7004,12.7656,3295541.0],["1996-10-31",12.7004,12.9396,12.6569,12.8526,4170411.0],["1996-11-01",12.9178,13.0266,12.8309,12.8743,5443102.0],["1996-11-04",12.8091,13.1788,12.8091,13.1136,6085526.0],["1996-11-05",13.1571,13.3093,13.1353,13.1353,6201645.0],["1996-11-06",13.2658,13.7877,13.2658,13.7442,8701754.0],["1996-11-07",13.6572,13.9182,13.592,13.7877,6110888.0],["1996-11-08",13.8095,14.1357,13.766,14.0052,6842392.0],["1996-11-11",14.0704,14.2227,14.0052,14.0922,4248592.0],["1996-11-12",14.0922,14.0922,13.8095,13.853,5363664.0],["1996-11-13",13.8312,14.0487,13.8095,13.8965,4147146.0],["1996-11-14",14.0052,14.1792,13.9835,14.1574,4691477.0],["1996-11-15",14.2444,14.3966,14.1792,14.2662,6167270.0],["1996-11-18",14.2662,14.2879,14.0269,14.2009,4073995.0],["1996-11-19",14.1792,14.2662,14.0922,14.2227,4293866.0],["1996-11-20",14.2009,14.3967,14.2009,14.3532,4511640.0],["1996-11-21",14.3749,14.5054,14.1574,14.2444,5106694.0],["1996-11-22",14.2444,14.3966,14.2009,14.3966,2866280.0],["1996-11-25",14.3967,14.6576,14.3967,14.6576,4169154.0],["1996-11-26",14.5706,14.6576,14.5271,14.5489,7204790.0],["1996-11-27",14.5706,14.6141,14.4401,14.5706,3920568.0],["1996-11-29",14.5054,14.5489,14.4401,14.4401,1501784.0],["1996-12-02",14.3532,14.3966,14.2879,14.3097,2614131.0],["1996-12-03",14.2662,14.4619,14.0487,14.0922,4454000.0],["1996-12-04",14.0269,14.0487,13.7877,14.0487,7097056.0],["1996-12-05",13.9001,14.1186,13.7471,13.8564,4741990.0],["1996-12-06",13.3537,13.8564,13.1788,13.6597,7944050.0],["1996-12-09",13.7252,14.0531,13.7252,14.0531,3933354.0],["1996-12-10",14.0749,14.0749,13.9001,13.9219,2546640.0],["1996-12-11",13.7689,13.8782,13.6597,13.8345,3906944.0],["1996-12-12",13.9001,13.9219,13.3318,13.3318,4645574.0],["1996-12-13",13.2881,13.7034,13.2881,13.5067,6771757.0],["1996-12-16",13.5722,13.6815,13.2226,13.2663,3948654.0],["1996-12-17",13.2007,13.463,13.157,13.3318,5454630.0],["1996-12-18",13.5504,13.6815,13.4411,13.4411,5952430.0],["1996-12-19",13.8127,14.2279,13.7689,14.2061,7936923.0],["1996-12-20",14.512,14.5339,14.359,14.4465,12259923.0],["1996-12-23",14.4465,14.5557,14.3809,14.512,3295122.0],["1996-12-24",14.6432,14.665,14.512,14.5557,1652906.0],["1996-12-26",14.5557,14.5995,14.2279,14.2935,3622517.0],["1996-12-27",14.3372,14.359,14.2498,14.2716,2171456.0],["1996-12-30",14.2498,14.359,14.0968,14.1842,4517090.0],["1996-12-31",14.1842,14.3372,13.8564,13.9219,4562573.0],["1997-01-02",13.9219,13.9656,13.6378,13.9656,5675758.0],["1997-01-03",14.0749,14.4465,14.0093,14.4465,4621470.0],["1997-01-06",14.4465,14.6869,14.359,14.4902,7512693.0],["1997-01-07",14.4246,14.5339,14.1842,14.512,5039832.0],["1997-01-08",14.5557,14.6213,14.2935,14.3372,4884728.0],["1997-01-09",14.512,14.5994,14.4246,14.4465,4781395.0],["1997-01-10",14.2935,14.5557,14.2279,14.5557,4122413.0],["1997-01-13",14.5995,14.5995,14.359,14.512,3834632.0],["1997-01-14",14.5776,14.7962,14.5557,14.6869,5602608.0],["1997-01-15",14.6432,14.6432,14.512,14.5557,4064982.0],["1997-01-16",14.5995,14.9273,14.5339,14.818,6318392.0],["1997-01-17",14.8399,15.2551,14.818,15.0366,7394478.0],["1997-01-20",14.971,15.0803,14.7961,14.971,5259493.0],["1997-01-21",14.8399,15.2114,14.818,15.124,5223022.0],["1997-01-22",15.2114,15.4955,15.1677,15.4518,5070434.0],["1997-01-23",15.5392,15.7796,15.0584,15.0803,7387142.0],["1997-01-24",15.1021,15.3207,14.9491,14.971,6127027.0],["1997-01-27",14.9491,15.1458,14.7743,14.7743,3794179.0],["1997-01-28",15.0803,15.3425,14.9928,15.2114,6289048.0],["1997-01-29",15.1896,15.4518,15.1677,15.43,6085107.0],["1997-01-30",15.6048,15.8234,15.5174,15.8015,6203112.0],["1997-01-31",15.9108,16.1949,15.8452,15.8452,7578088.0],["1997-02-03",15.8889,15.9545,15.7141,15.7796,4274163.0],["1997-02-04",15.8015,16.02,15.7141,16.02,4399294.0],["1997-02-05",16.1293,16.1512,15.5611,15.7141,4227213.0],["1997-02-06",15.6704,16.1075,15.6048,16.0856,5679322.0],["1997-02-07",16.173,16.3479,16.0419,16.3479,4826250.0],["1997-02-10",16.3479,16.3916,16.1293,16.1512,4239998.0],["1997-02-11",16.1949,16.2605,15.9982,16.2605,4075882.0],["1997-02-12",16.2605,16.7631,16.2386,16.7631,7465323.0],["1997-02-13",16.785,17.4625,16.785,17.4188,8343338.0],["1997-02-14",17.2221,17.3532,16.9817,17.0254,8403074.0],["1997-02-18",17.0254,17.4407,17.0035,17.3532,7383370.0],["1997-02-19",17.2658,17.4188,17.0036,17.1347,5229939.0],["1997-02-20",17.1347,17.2003,16.8069,16.8724,6116128.0],["1997-02-21",16.8943,16.938,16.5446,16.632,8116970.0],["1997-02-24",16.5446,17.244,16.5446,17.2003,5534488.0],["1997-02-25",17.2003,17.2003,16.785,17.091,6810533.0],["1997-02-26",16.938,17.1128,16.5227,17.0254,7383579.0],["1997-02-27",16.9817,17.0254,16.3479,16.4135,5881795.0],["1997-02-28",16.1293,16.3042,15.9108,16.1075,8489219.0],["1997-03-03",15.8452,16.4572,15.8452,16.4353,5721242.0],["1997-03-04",16.4353,16.4572,15.7578,15.9545,6082382.0],["1997-03-05",16.0722,16.5333,16.0283,16.5113,6519189.0],["1997-03-06",16.5113,16.5113,16.16,16.2039,5380432.0],["1997-03-07",16.2039,16.5333,16.0941,16.3357,7589197.0],["1997-03-10",16.4894,16.7748,16.4235,16.7528,5720403.0],["1997-03-11",16.7528,16.7528,16.4454,16.4894,3976112.0],["1997-03-12",16.3576,16.4235,16.0722,16.2039,3958925.0],["1997-03-13",16.0283,16.2039,15.8526,15.8965,5238952.0],["1997-03-14",15.8965,15.9404,15.3257,15.5233,10417120.0],["1997-03-17",15.5452,16.0283,15.5233,16.0063,9014896.0],["1997-03-18",16.138,16.16,15.7867,15.8746,5616651.0],["1997-03-19",15.8965,16.138,15.6989,16.0722,6582069.0],["1997-03-20",16.0502,16.0941,15.8526,15.9404,5254253.0],["1997-03-21",15.9843,16.2698,15.8087,16.0063,8786642.0],["1997-03-24",16.0283,16.0722,15.4794,15.7867,7326358.0],["1997-03-25",15.8087,16.182,15.7428,15.9844,6870269.0],["1997-03-26",16.0283,16.2259,15.9185,15.9624,4747021.0],["1997-03-27",15.9624,16.0283,15.3037,15.6111,6247966.0],["1997-03-31",15.5233,15.5452,14.5572,14.7987,10961870.0],["1997-04-01",14.7548,15.2598,14.6889,15.2159,9848266.0],["1997-04-02",15.1939,15.2378,14.9085,14.9963,5134362.0],["1997-04-03",14.7548,14.9963,14.7109,14.9743,6376870.0],["1997-04-04",14.8646,15.3476,14.8207,15.2598,6600094.0],["1997-04-07",15.4574,15.4794,15.1939,15.2159,4384622.0],["1997-04-08",15.2159,15.2159,14.667,14.9743,5764210.0],["1997-04-09",14.4035,14.4474,14.1181,14.3157,21814749.0],["1997-04-10",14.4474,14.7548,14.4254,14.6889,10913034.0],["1997-04-11",14.5133,14.645,14.3596,14.3596,6808646.0],["1997-04-14",14.3376,14.5572,14.162,14.5133,6538472.0],["1997-04-15",14.7109,14.8865,14.5791,14.8426,7630698.0],["1997-04-16",14.8865,15.15,14.7548,15.0402,7143797.0],["1997-04-17",15.0183,15.2159,14.9304,15.15,5867542.0],["1997-04-18",15.15,15.2598,15.0183,15.2159,5724176.0],["1997-04-21",15.2378,15.3696,15.0402,15.1939,4474541.0],["1997-04-22",15.2598,15.7209,15.2159,15.677,6778883.0],["1997-04-23",15.677,15.6989,15.3915,15.4135,6002944.0],["1997-04-24",15.4794,15.5452,15.172,15.3037,4383994.0],["1997-04-25",15.2817,15.4135,15.2159,15.3476,3040248.0],["1997-04-28",15.4135,15.655,15.3696,15.5891,3775525.0],["1997-04-29",15.7867,16.1161,15.6989,16.0722,6079658.0],["1997-04-30",15.9624,16.138,15.8087,15.8746,7388610.0],["1997-05-01",15.8307,15.9844,15.5891,15.6331,5152597.0],["1997-05-02",15.677,16.0063,15.655,15.9844,5674291.0],["1997-05-05",16.0283,16.2259,15.8746,16.0722,6822690.0],["1997-05-06",16.0722,16.3576,16.0722,16.16,7872786.0],["1997-05-07",16.182,16.2478,15.677,15.7209,4541403.0],["1997-05-08",15.677,16.0283,15.5891,15.5891,5198709.0],["1997-05-09",15.7209,15.9404,15.5891,15.8526,4773640.0],["1997-05-12",15.8746,16.2917,15.8526,16.2698,5712229.0],["1997-05-13",16.3796,16.4454,16.0941,16.2478,7569494.0],["1997-05-14",16.4015,16.4235,16.2039,16.2698,3923293.0],["1997-05-15",16.2917,16.4894,16.2478,16.4454,4423608.0],["1997-05-16",16.3796,16.5113,16.0063,16.0283,6747653.0],["1997-05-19",16.0063,16.3357,15.8526,16.182,4121574.0],["1997-05-20",16.0941,16.4235,15.8526,16.3576,6319230.0],["1997-05-21",16.4894,16.6211,16.2039,16.3137,6489006.0],["1997-05-22",16.4015,16.4454,16.0502,16.0502,3295541.0],["1997-05-23",16.138,16.4015,16.138,16.3357,2863974.0],["1997-05-27",16.3357,16.4894,16.2917,16.4015,4225326.0],["1997-05-28",16.3796,16.4235,15.9624,16.16,5076302.0],["1997-05-29",16.16,16.2917,15.8965,15.9844,4010906.0],["1997-05-30",15.8307,15.9185,15.7428,15.7867,6828139.0],["1997-06-02",15.8307,15.9185,15.677,15.8087,6642853.0],["1997-06-03",15.7648,16.0941,15.7648,15.8087,4735074.0],["1997-06-04",15.8087,15.9404,15.677,15.677,3314195.0],["1997-06-05",15.8614,15.9938,15.707,15.7511,4645155.0],["1997-06-06",15.7952,16.3467,15.7731,16.2805,5482298.0],["1997-06-09",16.3467,16.6997,16.2805,16.5011,5920781.0],["1997-06-10",16.6114,16.7879,16.435,16.5894,6629438.0],["1997-06-11",16.6776,16.9203,16.6556,16.8982,6729208.0],["1997-06-12",17.0306,17.2953,16.9865,17.2291,6146520.0],["1997-06-13",17.2953,17.4939,17.2733,17.4056,7364925.0],["1997-06-16",17.4497,17.4718,17.2953,17.2953,4897514.0],["1997-06-17",17.2512,17.4277,17.0747,17.2291,5234760.0],["1997-06-18",17.1188,17.2732,16.8982,17.0085,4332432.0],["1997-06-19",17.0747,17.6483,17.0747,17.6042,6993514.0],["1997-06-20",17.6042,17.9571,17.5821,17.6483,12060594.0],["1997-06-23",17.6703,18.0233,17.4056,17.4056,6226797.0],["1997-06-24",17.7145,18.2439,17.6483,18.1998,6946563.0],["1997-06-25",18.0012,18.4976,17.9571,18.1446,7142120.0],["1997-06-26",18.0012,18.1777,17.8248,17.9571,4688123.0],["1997-06-27",18.0012,18.4314,18.0012,18.0895,4892483.0],["1997-06-30",18.1115,18.266,17.7365,18.0564,5071482.0],["1997-07-01",18.0454,18.4424,18.0343,18.3652,6259914.0],["1997-07-02",18.4866,18.5197,18.1998,18.4645,3942157.0],["1997-07-03",18.5307,18.6631,18.4755,18.5638,3961230.0],["1997-07-07",18.5307,18.5527,18.0674,18.266,5600512.0],["1997-07-08",18.1005,18.3763,18.1005,18.3432,5172718.0],["1997-07-09",18.3542,18.4094,17.7586,17.8578,6520656.0],["1997-07-10",17.902,18.0674,17.6814,17.7365,5822898.0],["1997-07-11",17.7696,18.0564,17.7586,17.913,4072528.0],["1997-07-14",17.9571,18.0895,17.56,17.7586,3940690.0],["1997-07-15",17.8248,17.8358,17.5049,17.7475,5116546.0],["1997-07-16",17.6703,17.6703,17.3174,17.3835,8166016.0],["1997-07-17",17.4718,19.0932,17.4608,18.8395,19718539.0],["1997-07-18",18.8836,19.0822,18.5307,18.7733,12022866.0],["1997-07-21",18.652,18.663,18.3211,18.4645,5681208.0],["1997-07-22",18.4535,18.8064,18.2549,18.7403,5621053.0],["1997-07-23",18.8285,18.8837,18.4424,18.4755,6911979.0],["1997-07-24",18.3542,18.3652,18.1115,18.3101,5733818.0],["1997-07-25",18.3211,18.63,17.8689,18.1777,7264526.0],["1997-07-28",18.288,18.3983,17.7255,17.7586,4674709.0],["1997-07-29",17.7255,18.1557,17.7144,18.1336,4131635.0],["1997-07-30",18.2218,18.3873,18.1557,18.3542,3934192.0],["1997-07-31",18.3873,18.4976,18.2108,18.3322,3313147.0],["1997-08-01",18.3432,18.4314,17.924,18.0895,4068336.0],["1997-08-04",18.0012,18.2329,17.9461,18.1998,3957248.0],["1997-08-05",18.1115,18.3432,18.0012,18.1777,4158674.0],["1997-08-06",18.0454,18.1115,17.9571,18.0012,4835891.0],["1997-08-07",18.1777,18.2218,17.5821,17.6042,8826466.0],["1997-08-08",17.5269,17.7365,17.3063,17.4387,6576619.0],["1997-08-11",17.2071,17.2291,16.7659,16.81,9906744.0],["1997-08-12",16.81,16.8982,16.5011,16.5232,9516469.0],["1997-08-13",16.6776,16.7217,16.1482,16.3467,12801530.0],["1997-08-14",16.4901,16.6445,16.3798,16.468,9835270.0],["1997-08-15",16.4019,16.4901,16.0158,16.0379,7953062.0],["1997-08-18",16.1151,16.4791,16.0599,16.457,8919109.0],["1997-08-19",16.5894,16.7328,16.457,16.7217,7574315.0],["1997-08-20",16.81,16.9534,16.7438,16.8982,7219882.0],["1997-08-21",16.9423,16.9754,16.4239,16.7217,4406211.0],["1997-08-22",16.3246,16.7217,16.2805,16.6555,7678067.0],["1997-08-25",16.7659,16.8541,16.4129,16.5011,4244400.0],["1997-08-26",16.4791,16.6225,16.1702,16.1702,4836101.0],["1997-08-27",16.1923,16.5232,16.1923,16.3908,5357586.0],["1997-08-28",16.3026,16.6556,16.1151,16.2364,5799422.0],["1997-08-29",16.2143,16.5011,16.1261,16.2033,5130798.0],["1997-09-02",16.2585,16.8982,16.2585,16.8872,5613507.0],["1997-09-03",16.967,17.0889,16.8007,17.0113,5210446.0],["1997-09-04",16.9781,17.1,16.7786,16.9005,4441214.0],["1997-09-05",17.0667,17.1554,16.7675,16.9337,5025579.0],["1997-09-08",17.0667,17.1,16.5569,16.6013,4141906.0],["1997-09-09",16.6123,16.9337,16.5791,16.7453,4183826.0],["1997-09-10",16.5791,16.6567,16.3685,16.3907,6421306.0],["1997-09-11",16.3796,16.5126,16.1912,16.3796,6130800.0],["1997-09-12",16.5126,16.5902,16.1136,16.4572,7866498.0],["1997-09-15",16.6123,16.7564,16.435,16.6123,4717886.0],["1997-09-16",16.7786,17.2329,16.7342,17.1443,5703845.0],["1997-09-17",17.233,17.377,17.1554,17.377,5708875.0],["1997-09-18",17.377,17.4103,17.2108,17.244,4690219.0],["1997-09-19",17.2219,17.5322,17.1332,17.4878,6730466.0],["1997-09-22",17.5765,18.2858,17.5543,18.2414,9957048.0],["1997-09-23",18.2525,18.4631,18.0198,18.4188,9248390.0],["1997-09-24",18.4188,18.5518,17.9422,17.9533,7153438.0],["1997-09-25",17.7317,17.909,17.4657,17.5765,5085106.0],["1997-09-26",17.7317,17.7982,17.6652,17.7538,3923502.0],["1997-09-29",17.7206,18.0974,17.6208,18.0087,4269762.0],["1997-09-30",17.9976,18.1306,17.5987,17.7206,5447294.0],["1997-10-01",18.0752,18.0752,17.6098,17.7982,4863139.0],["1997-10-02",17.8646,18.0198,17.6541,17.9644,3200173.0],["1997-10-03",18.175,18.2415,17.7982,17.8868,5232664.0],["1997-10-06",17.9976,17.9976,17.8647,17.9312,4294704.0],["1997-10-07",17.9311,18.1639,17.7427,18.1639,5759598.0],["1997-10-08",18.2525,18.319,17.776,18.1306,6487330.0],["1997-10-09",18.042,18.053,17.7538,17.7538,4357165.0],["1997-10-10",17.7206,17.8092,17.5765,17.5765,4265150.0],["1997-10-13",17.8203,17.8536,17.6873,17.7206,3023899.0],["1997-10-14",17.8425,18.1195,17.7206,17.9976,5616861.0],["1997-10-15",17.8425,18.3523,17.8314,18.1306,5622520.0],["1997-10-16",18.0198,18.0198,17.111,17.3105,15927923.0],["1997-10-17",16.9116,17.0446,16.5791,16.8007,14385686.0],["1997-10-20",16.8894,17.0224,16.5237,16.7897,8732984.0],["1997-10-21",17.0889,17.2662,16.9781,17.2219,7671779.0],["1997-10-22",17.2773,17.3438,16.967,17.244,4771334.0],["1997-10-23",16.8229,17.0667,16.6456,16.7564,9020555.0],["1997-10-24",16.9781,17.0335,16.5237,16.5569,7328664.0],["1997-10-27",16.0472,16.0582,15.0719,15.0719,16099586.0],["1997-10-28",14.54,15.9585,14.54,15.5817,23196432.0],["1997-10-29",15.8477,16.1026,15.626,15.7258,11973819.0],["1997-10-30",15.6039,16.0361,14.2962,15.5152,7623152.0],["1997-10-31",15.7147,15.9363,15.5485,15.8255,6688546.0],["1997-11-03",16.0361,16.1136,15.8698,16.0472,6624408.0],["1997-11-04",16.0028,16.0693,15.626,15.6371,6506822.0],["1997-11-05",15.6039,15.7258,15.4487,15.5817,8598630.0],["1997-11-06",15.626,15.8477,15.5817,15.7369,7463646.0],["1997-11-07",15.5152,15.8588,15.4487,15.7369,8690854.0],["1997-11-10",15.9585,16.0471,15.6482,15.6925,7219462.0],["1997-11-11",15.6593,15.9142,15.6593,15.7147,5512690.0],["1997-11-12",15.6039,15.8477,15.2936,15.4155,8064360.0],["1997-11-13",15.5374,15.6482,15.1273,15.5928,9136883.0],["1997-11-14",15.5928,16.0693,15.5706,16.0139,7746606.0],["1997-11-17",16.1358,16.3464,16.1247,16.2023,7359266.0],["1997-11-18",16.1801,16.3575,16.025,16.0693,5189067.0],["1997-11-19",16.0693,16.5902,16.0361,16.4572,5433042.0],["1997-11-20",16.6345,16.8783,16.4018,16.4129,8195779.0],["1997-11-21",16.4018,16.7897,16.2134,16.7675,10782872.0],["1997-11-24",16.6456,16.7232,16.2466,16.4018,7191586.0],["1997-11-25",16.6013,16.7453,16.4683,16.6567,7926862.0],["1997-11-26",16.6678,16.8008,16.6124,16.6899,4857061.0],["1997-11-28",16.8008,16.8451,16.7675,16.8146,1564664.0],["1997-12-01",16.8451,16.9116,16.8007,16.9005,7230990.0],["1997-12-02",16.9005,16.9781,16.8118,16.8673,8859792.0],["1997-12-03",16.914,17.5042,16.8917,17.4596,12406853.0],["1997-12-04",18.4395,18.7067,18.2613,18.6399,20388002.0],["1997-12-05",18.4061,18.6399,18.1277,18.6177,9102928.0],["1997-12-08",18.5954,18.6956,18.4618,18.6622,5700282.0],["1997-12-09",18.562,18.9072,18.5063,18.7179,7896890.0],["1997-12-10",18.5731,18.729,18.3727,18.6845,6314200.0],["1997-12-11",18.5286,18.9294,18.484,18.6399,6820594.0],["1997-12-12",18.6733,18.6956,18.317,18.6622,4483344.0],["1997-12-15",18.6177,19.1076,18.5397,18.7958,4907784.0],["1997-12-16",18.8292,19.0965,18.7401,19.0074,5079446.0],["1997-12-17",19.0965,19.2189,18.7958,19.1187,6580811.0],["1997-12-18",18.8849,19.1187,18.5954,18.729,6270603.0],["1997-12-19",18.5954,18.7401,17.9496,18.2836,9082806.0],["1997-12-22",18.5954,18.8849,18.3504,18.8738,5019501.0],["1997-12-23",18.7736,19.0074,18.5843,18.6065,4495291.0],["1997-12-24",18.729,18.729,18.0164,18.0386,2905056.0],["1997-12-26",18.1277,18.4395,18.1166,18.4395,1824358.0],["1997-12-29",18.5731,18.7401,18.5397,18.6622,3537000.0],["1997-12-30",18.7067,19.0631,18.6733,19.0074,3103966.0],["1997-12-31",18.974,19.0519,18.6845,18.8849,2844691.0],["1998-01-02",18.7513,19.2078,18.6956,19.1744,4791666.0],["1998-01-05",19.1744,19.3971,18.9851,19.2858,6298480.0],["1998-01-06",18.9628,19.219,18.9517,19.0185,5057438.0],["1998-01-07",18.8404,18.8849,18.4952,18.729,6228264.0],["1998-01-08",18.6399,19.0519,18.6065,18.9183,5134362.0],["1998-01-09",18.8626,18.9072,18.2836,18.3282,6614347.0],["1998-01-12",18.1723,18.9517,18.0609,18.9183,8138139.0],["1998-01-13",18.9294,19.0519,18.8849,18.9294,6517931.0],["1998-01-14",18.974,19.5975,18.9294,19.5753,10690438.0],["1998-01-15",19.4639,19.5085,19.3526,19.3637,6655010.0],["1998-01-16",19.4973,19.7089,19.3748,19.553,7687290.0],["1998-01-20",19.7089,20.6665,19.6866,20.5774,10955373.0],["1998-01-21",20.3993,20.544,19.9539,20.3102,6989531.0],["1998-01-22",20.132,20.4215,20.0541,20.0652,4983869.0],["1998-01-23",20.2434,20.2656,19.7868,20.1209,5152387.0],["1998-01-26",20.3102,20.4772,20.2434,20.3102,4305813.0],["1998-01-27",20.1988,20.7556,20.1543,20.3993,8033549.0],["1998-01-28",20.5774,21.123,20.544,20.956,8948034.0],["1998-01-29",20.9337,21.201,20.8112,21.0005,6800891.0],["1998-01-30",20.9337,20.956,20.7778,20.9115,4463642.0],["1998-02-02",21.3791,21.4125,20.9783,20.9783,7056603.0],["1998-02-03",20.8892,20.8892,20.377,20.711,7522334.0],["1998-02-04",20.5329,20.5886,20.3993,20.4883,4089506.0],["1998-02-05",20.6219,20.6442,20.0429,20.1765,5604914.0],["1998-02-06",20.1988,20.5997,20.1432,20.3547,5407261.0],["1998-02-09",20.4438,20.622,20.21,20.622,4062467.0],["1998-02-10",20.7556,20.9783,20.6442,20.9226,6192213.0],["1998-02-11",21.0228,21.0228,20.6999,20.9337,4496968.0],["1998-02-12",20.9337,21.1007,20.6219,20.9894,4770286.0],["1998-02-13",20.8224,21.0005,20.7556,20.9671,3363451.0],["1998-02-17",21.0785,21.5239,21.0228,21.3569,7864192.0],["1998-02-18",21.4014,22.1363,21.3123,22.1363,8216320.0],["1998-02-19",21.8913,22.025,21.7466,21.78,4737589.0],["1998-02-20",21.8134,22.2588,21.5907,22.2142,6607221.0],["1998-02-23",22.4926,23.3166,22.4926,23.2721,10153024.0],["1998-02-24",22.9937,23.1607,22.7153,22.7933,7039626.0],["1998-02-25",22.9603,22.9603,22.5038,22.604,5640336.0],["1998-02-26",22.6485,22.8267,22.3033,22.4481,4350667.0],["1998-02-27",22.5149,22.7821,22.4926,22.7265,4257605.0],["1998-03-02",22.7265,22.8267,22.5372,22.5928,3398245.0],["1998-03-03",22.5706,22.849,22.5038,22.5928,3537629.0],["1998-03-04",22.4945,22.5615,22.271,22.3269,3748067.0],["1998-03-05",22.2151,22.5951,22.1146,22.1146,5268086.0],["1998-03-06",22.2375,22.908,22.2375,22.7739,4049682.0],["1998-03-09",22.8186,23.0532,22.7515,23.0085,3894787.0],["1998-03-10",23.0085,23.4108,23.0085,23.3885,4829603.0],["1998-03-11",23.3438,23.422,23.1873,23.1985,2880533.0],["1998-03-12",23.0644,23.1762,22.8633,23.0756,3240416.0],["1998-03-13",23.3103,23.3438,22.8186,22.9303,3324046.0],["1998-03-16",22.9303,23.1873,22.8297,23.1538,3236224.0],["1998-03-17",23.165,23.6678,23.1091,23.6231,4448550.0],["1998-03-18",23.6008,23.6231,23.3773,23.5114,3041506.0],["1998-03-19",23.5114,23.6343,23.1985,23.422,2889965.0],["1998-03-20",23.4779,23.5896,23.2656,23.5785,5452534.0],["1998-03-23",23.5114,23.6343,23.2097,23.4332,4317550.0],["1998-03-24",23.6902,23.7461,23.4332,23.5785,3119058.0],["1998-03-25",23.5673,23.5784,22.7292,23.2432,5052618.0],["1998-03-26",23.2432,23.3997,22.8409,22.975,4406630.0],["1998-03-27",23.1091,23.3214,22.6621,22.8409,6133315.0],["1998-03-30",22.7515,22.908,22.5727,22.5727,3487744.0],["1998-03-31",22.7962,23.1091,22.7739,22.9191,3946768.0],["1998-04-01",22.9527,23.2432,22.6621,23.2209,5588984.0],["1998-04-02",23.3997,23.7014,23.1985,23.6678,5127026.0],["1998-04-03",23.679,23.7349,23.3997,23.5002,4551674.0],["1998-04-06",23.7796,23.7796,23.5226,23.5896,3535952.0],["1998-04-07",23.4891,23.5561,23.165,23.3773,3127651.0],["1998-04-08",23.422,23.5114,22.7068,22.8521,5991206.0],["1998-04-09",22.8633,22.975,22.461,22.5727,5263685.0],["1998-04-13",22.5727,22.6621,22.1146,22.3939,6729837.0],["1998-04-14",22.528,22.5839,22.1816,22.3492,3977160.0],["1998-04-15",22.3492,22.4163,21.6452,22.0811,6416066.0],["1998-04-16",21.6341,21.6676,21.053,21.3547,12048437.0],["1998-04-17",21.2765,21.6117,20.9859,21.5223,10287378.0],["1998-04-20",21.9693,22.0587,21.7011,21.8576,7150504.0],["1998-04-21",21.8128,21.824,21.4664,21.4776,5153226.0],["1998-04-22",21.4553,21.7235,21.2765,21.3882,4354440.0],["1998-04-23",21.4553,21.5782,21.31,21.5223,5177749.0],["1998-04-24",21.2765,21.3547,20.7624,20.8295,7232667.0],["1998-04-27",20.5389,20.5725,19.9355,20.1702,8607853.0],["1998-04-28",20.4719,20.673,20.2931,20.6507,6603238.0],["1998-04-29",20.6954,20.9189,20.4272,20.7401,5790829.0],["1998-04-30",20.8742,21.5558,20.8295,21.5447,7560691.0],["1998-05-01",21.4106,21.5,20.5613,20.796,9986602.0],["1998-05-04",21.0083,21.2318,20.7624,20.7736,5420256.0],["1998-05-05",20.8183,20.8183,20.5166,20.7289,4451904.0],["1998-05-06",20.7736,20.796,20.4495,20.6507,3609731.0],["1998-05-07",20.6172,20.9859,20.4831,20.5613,5625874.0],["1998-05-08",20.6954,21.1871,20.673,21.0753,5223442.0],["1998-05-11",21.2653,21.4329,21.0753,21.1089,4482506.0],["1998-05-12",21.0977,21.1871,20.9301,20.9971,3823733.0],["1998-05-13",21.0083,21.1312,20.8742,20.9859,3818702.0],["1998-05-14",20.7401,21.1871,20.7401,21.1089,3657101.0],["1998-05-15",21.3212,21.4776,20.8407,20.8742,7940067.0],["1998-05-18",20.9189,21.4329,20.8518,21.3882,4967730.0],["1998-05-19",21.6564,21.7346,21.053,21.2541,5845954.0],["1998-05-20",21.5,21.6117,21.0977,21.5558,4242723.0],["1998-05-21",21.567,21.567,21.1647,21.2206,2976530.0],["1998-05-22",21.31,21.4218,21.053,21.0977,2240414.0],["1998-05-26",21.3659,21.4106,20.8295,20.8295,3562781.0],["1998-05-27",20.9859,21.31,20.7513,21.243,6131219.0],["1998-05-28",21.2541,21.3882,21.053,21.2653,3252154.0],["1998-05-29",21.4106,21.4441,20.8742,20.9189,3582902.0],["1998-06-01",20.9189,21.0977,20.5725,20.8295,4388814.0],["1998-06-02",20.9189,20.9189,20.4272,20.5837,4512269.0],["1998-06-03",20.6308,20.6756,20.1708,20.2045,4856222.0],["1998-06-04",20.2157,20.8215,20.0137,20.7654,5689802.0],["1998-06-05",21.3151,21.4609,21.1917,21.4609,6494456.0],["1998-06-08",21.5395,21.8985,21.4946,21.8087,6971715.0],["1998-06-09",21.8311,22.2687,21.7526,22.078,7269347.0],["1998-06-10",22.1228,22.953,22.0892,22.6389,10660256.0],["1998-06-11",22.8184,22.9979,22.6164,22.7062,8025165.0],["1998-06-12",22.5716,22.751,22.3696,22.695,6897936.0],["1998-06-15",22.5042,22.6164,22.2574,22.2574,4537840.0],["1998-06-16",22.3921,22.7959,22.1901,22.7286,5814304.0],["1998-06-17",22.9642,23.0652,22.7623,22.9306,5375402.0],["1998-06-18",22.8969,23.2447,22.852,23.1325,4670098.0],["1998-06-19",23.5027,23.5027,22.6501,22.7735,7544552.0],["1998-06-22",22.7735,22.7959,22.493,22.5828,3262424.0],["1998-06-23",22.6277,22.9642,22.5043,22.852,4887872.0],["1998-06-24",22.8184,23.7495,22.7286,23.5588,6237696.0],["1998-06-25",23.4915,23.9514,23.4242,23.4466,5987434.0],["1998-06-26",23.6485,23.8505,23.57,23.5924,3559427.0],["1998-06-29",23.8505,23.9963,23.4802,23.828,4146307.0],["1998-06-30",23.8729,24.0973,23.7271,24.0075,6790411.0],["1998-07-01",23.8056,23.9402,23.5812,23.9009,6107534.0],["1998-07-02",23.9178,24.0075,23.7495,23.828,2899187.0],["1998-07-06",23.8056,24.2431,23.7495,24.2094,3926018.0],["1998-07-07",24.2207,24.2992,23.9066,23.9402,4026835.0],["1998-07-08",23.8953,24.1309,23.8841,23.9851,2946138.0],["1998-07-09",23.9851,24.288,23.5139,23.6822,5895000.0],["1998-07-10",23.6934,23.9626,23.4466,23.7832,4236435.0],["1998-07-13",23.7831,24.2207,23.7831,24.2094,3518136.0],["1998-07-14",24.2319,24.6918,24.2094,24.6582,4866074.0],["1998-07-15",24.5909,24.748,24.3665,24.5236,3967938.0],["1998-07-16",24.4787,24.8826,24.4675,24.8377,3737378.0],["1998-07-17",24.8713,24.9723,24.7479,24.7704,3939432.0],["1998-07-20",24.8152,24.9499,24.6694,24.8377,3651861.0],["1998-07-21",23.6037,23.6934,23.0652,23.0764,19356770.0],["1998-07-22",22.8857,22.9306,21.9882,22.4594,15556512.0],["1998-07-23",22.8408,22.8408,22.0779,22.1565,8001270.0],["1998-07-24",22.4145,22.6837,22.235,22.5716,6577458.0],["1998-07-27",22.4369,22.8071,22.3472,22.4481,5645995.0],["1998-07-28",22.2126,22.6501,21.6853,22.3472,7995821.0],["1998-07-29",22.2799,22.3921,21.8984,22.134,5325098.0],["1998-07-30",22.0892,22.6501,22.0892,22.6501,4296800.0],["1998-07-31",22.493,22.6052,21.719,22.1789,4538678.0],["1998-08-03",22.0555,22.3135,21.8087,21.8087,4210445.0],["1998-08-04",22.1677,22.1901,21.3824,21.3824,8665702.0],["1998-08-05",21.3824,22.0219,21.0683,21.7414,8770083.0],["1998-08-06",21.7414,22.2687,21.6965,21.9433,4234758.0],["1998-08-07",21.8311,22.3472,21.7975,22.235,5488166.0],["1998-08-10",22.3696,22.9754,22.3584,22.6389,6618330.0],["1998-08-11",22.3472,22.4033,21.6965,22.2574,9955371.0],["1998-08-12",22.3472,22.5042,21.775,22.4818,6794184.0],["1998-08-13",22.4818,22.9418,22.2687,22.7511,6944048.0],["1998-08-14",22.7623,23.1101,22.7062,22.8632,7119902.0],["1998-08-17",22.9754,23.5924,22.953,23.5588,7518142.0],["1998-08-18",23.4242,23.671,23.2783,23.6037,6235181.0],["1998-08-19",23.6485,23.671,23.4129,23.5027,5075254.0],["1998-08-20",23.211,23.2671,22.9979,23.0988,6554821.0],["1998-08-21",22.6164,23.2222,22.4369,23.1549,10008400.0],["1998-08-24",23.1549,23.7158,23.1325,23.5812,5754358.0],["1998-08-25",23.6037,24.03,23.6037,23.9627,6113403.0],["1998-08-26",23.7383,24.2431,23.6485,23.9402,7287792.0],["1998-08-27",23.5924,23.9626,23.1549,23.1774,7848682.0],["1998-08-28",23.2447,23.3793,22.4033,22.8632,7032499.0],["1998-08-31",22.8632,22.9418,20.6532,20.8103,10378973.0],["1998-09-01",21.158,22.2574,20.642,21.9882,11024541.0],["1998-09-02",21.9165,22.356,21.5334,21.6348,7609109.0],["1998-09-03",21.4771,22.3109,21.2743,22.2659,8101878.0],["1998-09-04",22.1757,22.4349,21.5672,22.0179,7459874.0],["1998-09-08",22.5363,22.7166,22.4574,22.6264,8118856.0],["1998-09-09",22.6264,23.156,22.5363,22.7955,6740526.0],["1998-09-10",22.5588,22.6377,22.1532,22.3222,8734242.0],["1998-09-11",22.356,23.0884,22.2884,23.0771,5933986.0],["1998-09-14",23.5053,23.9335,23.3701,23.7983,8058910.0],["1998-09-15",23.8434,24.6998,23.8321,24.4293,10853717.0],["1998-09-16",24.3392,24.4293,24.0913,24.3843,6704266.0],["1998-09-17",23.9786,24.2265,23.6969,24.1251,6550419.0],["1998-09-18",24.2941,24.4068,23.8997,24.2378,7934408.0],["1998-09-21",23.8434,24.8801,23.7307,24.4519,6242726.0],["1998-09-22",24.542,24.6772,24.2941,24.6322,5372258.0],["1998-09-23",24.6998,25.004,24.6096,24.9815,6984710.0],["1998-09-24",24.8801,24.9702,24.6998,24.7223,5994770.0],["1998-09-25",24.0913,24.3392,23.7082,23.7082,6412712.0],["1998-09-28",23.7983,23.8885,23.0772,23.2124,8990163.0],["1998-09-29",23.3025,24.0237,23.111,23.787,8183413.0],["1998-09-30",23.787,24.1476,23.1898,23.3589,6810952.0],["1998-10-01",23.2124,23.4941,22.4799,22.5363,8337888.0],["1998-10-02",22.525,23.3476,21.9954,23.0321,8952435.0],["1998-10-05",23.0772,23.618,22.5588,23.2124,8511227.0],["1998-10-06",23.4377,23.6969,22.5813,23.0095,6580602.0],["1998-10-07",22.9645,23.4603,22.1306,22.6828,8024536.0],["1998-10-08",22.2884,23.1448,21.9278,22.8969,9229317.0],["1998-10-09",23.0659,23.5053,22.7617,23.449,6368906.0],["1998-10-12",23.8434,24.1364,23.5729,23.6406,5123043.0],["1998-10-13",23.618,24.0012,23.4377,23.573,7282762.0],["1998-10-14",23.2124,23.7983,23.0321,23.325,6214430.0],["1998-10-15",23.1222,24.1138,23.111,24.0237,6725435.0],["1998-10-16",24.1589,24.5195,23.6406,24.5195,12645587.0],["1998-10-19",24.3392,24.4744,23.9561,24.1138,7068970.0],["1998-10-20",24.3167,24.3167,23.4152,23.5504,9377923.0],["1998-10-21",23.5504,24.204,23.5392,24.0237,6144843.0],["1998-10-22",23.9786,24.2378,23.6631,24.0575,4412499.0],["1998-10-23",24.0124,24.204,23.5279,23.5391,4593594.0],["1998-10-26",23.7082,24.0462,23.5842,23.7307,3797114.0],["1998-10-27",23.9786,23.9786,23.6518,23.7532,3550624.0],["1998-10-28",24.0237,24.0349,23.7082,23.7983,3211072.0],["1998-10-29",23.8885,24.5195,23.8885,24.5082,5948867.0],["1998-10-30",24.6547,24.6547,24.204,24.3505,6492989.0],["1998-11-02",24.4744,25.0378,24.249,24.9702,5741363.0],["1998-11-03",24.9702,25.2294,24.6547,25.1618,5082171.0],["1998-11-04",25.2406,25.5111,24.7674,24.9364,8372682.0],["1998-11-05",24.711,25.6575,24.6885,25.5899,6791459.0],["1998-11-06",25.5787,26.2322,25.5449,26.1308,6939437.0],["1998-11-09",26.1421,26.3224,25.8942,26.2435,5641803.0],["1998-11-10",26.266,26.7956,26.1984,26.4689,6072531.0],["1998-11-11",26.1421,26.1421,25.7364,25.9618,6315877.0],["1998-11-12",25.9505,26.3675,25.8717,26.2097,4672194.0],["1998-11-13",26.1984,26.3449,26.0294,26.2548,3523586.0],["1998-11-16",26.3787,26.6379,26.2548,26.559,2845320.0],["1998-11-17",26.5027,26.9534,26.39,26.5703,4228470.0],["1998-11-18",26.5703,26.9985,26.3224,26.9309,3924760.0],["1998-11-19",27.0097,27.1788,26.8069,27.0999,4365339.0],["1998-11-20",27.1675,27.3365,26.9759,27.314,4936918.0],["1998-11-23",27.3365,28.1478,27.2802,28.1253,5164544.0],["1998-11-24",28.0351,28.8239,27.776,28.5985,8670523.0],["1998-11-25",28.5985,28.745,28.3732,28.576,4473283.0],["1998-11-27",28.4408,28.6549,28.4408,28.6436,1393630.0],["1998-11-30",28.4859,28.4859,27.8887,27.9675,4741152.0],["1998-12-01",27.8098,28.3845,27.3365,28.3056,5838198.0],["1998-12-02",28.1658,28.7199,27.951,28.652,5191792.0],["1998-12-03",28.5163,28.8103,27.9736,28.0188,4558590.0],["1998-12-04",28.0075,28.5389,28.0075,28.5163,3631739.0],["1998-12-07",28.3354,28.6181,28.1206,28.5277,2626288.0],["1998-12-08",28.2223,28.7651,28.1997,28.7085,5067709.0],["1998-12-09",28.6068,29.2626,27.4535,27.4874,9950131.0],["1998-12-10",26.6959,27.0464,26.221,26.4585,16709731.0],["1998-12-11",26.2323,26.9447,26.1984,26.3341,8582910.0],["1998-12-14",26.3002,26.6168,26.2323,26.3341,7663605.0],["1998-12-15",26.3228,26.4132,25.5991,26.3906,7806133.0],["1998-12-16",26.3906,26.9107,26.3906,26.7298,5554610.0],["1998-12-17",26.8655,26.9447,26.6507,26.7638,3747438.0],["1998-12-18",26.775,26.775,26.1079,26.1418,8661301.0],["1998-12-21",26.1079,26.809,25.9723,26.0627,6335789.0],["1998-12-22",26.2775,26.8542,26.0966,26.662,4918054.0],["1998-12-23",26.8429,27.2047,26.7072,27.069,4301830.0],["1998-12-24",27.1821,27.1821,26.7637,26.922,1301826.0],["1998-12-28",27.1369,27.1821,26.6507,26.775,2383781.0],["1998-12-29",26.662,27.3743,26.4698,27.3291,4005875.0],["1998-12-30",27.2612,27.4082,26.9107,26.922,3270598.0],["1998-12-31",26.8655,26.9786,26.5037,26.6846,3232032.0],["1999-01-04",26.8881,27.6231,26.8881,27.0916,6748701.0],["1999-01-05",27.0916,27.363,27.0916,27.2726,4596528.0],["1999-01-06",27.4309,27.804,27.3291,27.804,5031867.0],["1999-01-07",27.5213,27.804,27.4082,27.5552,4409565.0],["1999-01-08",27.5779,27.8605,26.9786,27.8266,6466998.0],["1999-01-11",27.6457,27.6457,26.956,27.2613,7290517.0],["1999-01-12",26.956,27.25,26.6394,26.7638,5948029.0],["1999-01-13",26.4132,26.7411,26.3002,26.662,7496344.0],["1999-01-14",26.4811,26.7185,26.1419,26.1871,5442474.0],["1999-01-15",26.4132,26.7524,26.3454,26.6168,5274794.0],["1999-01-19",26.8881,26.8881,26.3228,26.7298,4767142.0],["1999-01-20",26.7072,27.1143,26.3228,26.9333,5741782.0],["1999-01-21",26.9786,27.5326,26.4019,26.4698,6627133.0],["1999-01-22",26.4132,26.775,25.1468,25.1468,5396362.0],["1999-01-25",24.785,24.9659,24.4119,24.8755,14134376.0],["1999-01-26",24.6493,26.0514,24.638,26.0514,11961034.0],["1999-01-27",26.2323,26.4585,26.0062,26.0062,8131851.0],["1999-01-28",26.0514,26.1192,25.5652,25.7687,6270603.0],["1999-01-29",25.9383,26.662,25.2373,26.5489,6557126.0],["1999-02-01",26.5037,26.7638,26.3002,26.5828,4694830.0],["1999-02-02",26.9107,27.1934,26.8316,27.1934,6697768.0],["1999-02-03",27.1934,27.3404,26.7751,27.1143,5709923.0],["1999-02-04",27.2726,27.4874,26.956,27.1821,4724594.0],["1999-02-05",27.2499,27.2499,26.662,27.0238,4573682.0],["1999-02-08",27.0238,27.1821,26.7751,27.1143,4095165.0],["1999-02-09",26.8881,26.9334,26.2436,26.3002,4197450.0],["1999-02-10",26.2775,26.7072,26.1192,26.4585,4988270.0],["1999-02-11",26.4245,27.4082,26.3793,27.2726,4807386.0],["1999-02-12",27.2726,27.6118,26.9899,27.2273,5601350.0],["1999-02-16",27.657,28.0301,27.5439,27.8492,5991626.0],["1999-02-17",27.8605,27.9284,27.2952,27.5665,5155741.0],["1999-02-18",27.7701,28.4937,27.4987,28.1771,6345850.0],["1999-02-19",28.1545,28.7651,27.9057,28.5842,4694306.0],["1999-02-22",28.7651,29.5792,28.539,29.5792,7193367.0],["1999-02-23",29.5792,29.6696,29.0591,29.3304,5021911.0],["1999-02-24",29.1269,29.647,28.6746,28.7651,3715474.0],["1999-02-25",28.6294,29.3757,28.4937,29.24,4484392.0],["1999-02-26",29.4435,29.6696,28.5389,29.4887,4470139.0],["1999-03-01",29.534,29.534,28.7199,28.8555,3690951.0],["1999-03-02",28.946,29.2852,28.4711,28.7425,3852343.0],["1999-03-03",28.8178,28.9313,28.3186,28.4774,3681414.0],["1999-03-04",28.5001,29.2716,28.3186,29.2036,5516462.0],["1999-03-05",29.7255,30.1112,29.5893,30.0431,6492360.0],["1999-03-08",29.5439,30.3608,29.4985,30.1112,6287686.0],["1999-03-09",29.9297,30.3608,29.6347,30.1793,4574939.0],["1999-03-10",29.9524,30.0658,29.612,30.0658,5138763.0],["1999-03-11",30.202,30.202,29.4985,30.0658,4679425.0],["1999-03-12",30.202,30.4969,29.5212,30.4516,8644952.0],["1999-03-15",30.4743,30.7239,30.27,30.5877,4642954.0],["1999-03-16",30.86,31.4046,30.8146,31.1777,5421304.0],["1999-03-17",31.1323,31.155,30.4062,30.497,4016565.0],["1999-03-18",30.4969,31.5634,30.4969,31.2231,3997910.0],["1999-03-19",31.6769,31.7223,31.2231,31.2231,6392276.0],["1999-03-22",31.2685,31.5861,30.9735,31.3592,2732555.0],["1999-03-23",31.4954,31.6769,29.8162,30.1339,4808224.0],["1999-03-24",30.0431,30.1112,29.4986,29.907,3911136.0],["1999-03-25",29.8843,30.0431,29.4078,29.9751,4269447.0],["1999-03-26",29.6801,29.7028,29.1355,29.1809,4296066.0],["1999-03-29",29.4078,29.8616,29.3397,29.6801,3767560.0],["1999-03-30",29.3624,29.9297,29.2716,29.8616,3058169.0],["1999-03-31",29.7255,29.9524,29.0901,29.0901,3981247.0],["1999-04-01",29.2036,29.2716,28.7497,29.022,4224278.0],["1999-04-05",29.022,29.0447,28.2278,28.3867,6633106.0],["1999-04-06",28.3867,28.8859,28.2278,28.3413,3799105.0],["1999-04-07",28.7497,29.1355,28.3867,29.1128,3893949.0],["1999-04-08",29.022,29.9297,28.954,29.6347,5151130.0],["1999-04-09",29.8616,30.27,29.4985,30.2247,3868482.0],["1999-04-12",30.1793,30.8827,30.0885,30.86,4018137.0],["1999-04-13",30.5423,30.7919,29.7708,30.1793,4311996.0],["1999-04-14",29.7255,29.8389,28.2278,28.5001,5494454.0],["1999-04-15",28.3186,28.6363,27.3429,28.0917,8606071.0],["1999-04-16",27.6606,28.8632,27.2748,28.1825,11062898.0],["1999-04-19",28.4547,28.4774,26.4125,26.5487,7744091.0],["1999-04-20",26.8664,27.9102,26.7529,27.3202,7595380.0],["1999-04-21",27.5017,27.774,27.2748,27.5471,6545703.0],["1999-04-22",27.479,28.4094,26.8664,28.2732,6385464.0],["1999-04-23",27.8194,27.9329,27.2748,27.5017,4878754.0],["1999-04-26",27.2294,27.2521,26.5941,26.8664,6627342.0],["1999-04-27",26.8664,27.0479,26.6848,26.7075,5165068.0],["1999-04-28",26.3218,26.4806,25.4595,25.6864,7653963.0],["1999-04-29",25.7091,25.7091,24.6653,25.5503,8624726.0],["1999-04-30",25.7772,26.0722,25.0511,25.5503,7782972.0],["1999-05-03",25.4141,25.7999,25.278,25.6637,5884625.0],["1999-05-04",25.7318,26.5033,25.5049,25.7318,6595798.0],["1999-05-05",25.7772,26.4806,25.278,26.4352,5863036.0],["1999-05-06",26.4352,27.0933,26.3218,27.0025,5263266.0],["1999-05-07",27.2294,27.5244,26.7756,27.0479,4946246.0],["1999-05-10",26.6848,26.7302,26.0495,26.1856,4502208.0],["1999-05-11",26.2764,26.3218,25.7999,25.9814,5259598.0],["1999-05-12",25.9587,26.6168,25.5956,25.9814,7658365.0],["1999-05-13",26.5941,26.5941,26.231,26.5033,5845534.0],["1999-05-14",26.231,26.2537,25.7772,25.868,4020442.0],["1999-05-17",25.7999,26.1176,25.7545,26.1176,3611618.0],["1999-05-18",26.231,26.2764,25.4368,25.5276,5717050.0],["1999-05-19",25.7545,25.9133,25.4822,25.5957,4604598.0],["1999-05-20",25.6864,26.5941,25.6637,26.231,5181417.0],["1999-05-21",26.5487,26.7529,25.6864,25.8906,7942792.0],["1999-05-24",25.4822,25.8679,25.0964,25.3687,6243146.0],["1999-05-25",25.0738,25.4141,24.7107,24.7788,6648931.0],["1999-05-26",25.0511,25.2099,24.2569,24.4384,6837886.0],["1999-05-27",24.1661,24.9149,23.9619,23.9619,7847843.0],["1999-05-28",23.9619,24.6426,23.9619,24.5519,6818498.0],["1999-06-01",24.688,24.8468,24.1434,24.7334,5165487.0],["1999-06-02",24.5129,24.6723,24.1484,24.3306,3959973.0],["1999-06-03",24.7862,24.9229,24.4217,24.9001,5259074.0],["1999-06-04",24.9002,25.8114,24.6496,25.7431,5821954.0],["1999-06-07",25.8114,25.8114,25.2191,25.2647,3040143.0],["1999-06-08",25.4925,25.6519,24.809,25.0141,5313674.0],["1999-06-09",25.4241,25.7658,25.0596,25.4697,6220823.0],["1999-06-10",25.0596,25.2419,24.4445,24.7407,5262846.0],["1999-06-11",24.7862,25.1507,24.1028,24.2623,4987956.0],["1999-06-14",24.3534,24.5129,24.0572,24.1484,5332643.0],["1999-06-15",24.2167,24.9685,24.1711,24.6496,5001790.0],["1999-06-16",25.1507,25.333,24.9001,25.0141,5317762.0],["1999-06-17",24.604,25.5153,24.5129,25.333,5532182.0],["1999-06-18",25.2874,25.5836,25.1052,25.1507,7874777.0],["1999-06-21",25.4241,25.4241,24.7179,25.3102,5159618.0],["1999-06-22",25.1052,25.8114,25.0824,25.4241,4816294.0],["1999-06-23",25.1963,25.2419,24.6496,24.7407,4179634.0],["1999-06-24",24.7407,25.4697,24.7179,25.128,4732873.0],["1999-06-25",25.3558,25.6975,25.0368,25.1052,4221763.0],["1999-06-28",25.7886,25.8114,25.4013,25.538,4312101.0],["1999-06-29",25.5153,26.2443,25.4469,26.062,5944780.0],["1999-06-30",26.1987,26.9733,25.7658,26.8366,6905377.0],["1999-07-01",26.9277,27.5656,26.6999,27.4289,6230989.0],["1999-07-02",27.52,27.6795,27.1555,27.4289,3645678.0],["1999-07-06",27.2922,27.4972,26.791,26.9505,4158359.0],["1999-07-07",26.8366,27.2466,26.791,27.2239,3256136.0],["1999-07-08",26.9277,27.6339,26.8366,27.4517,3802249.0],["1999-07-09",27.6339,27.6339,27.3378,27.4061,2697762.0],["1999-07-12",27.6567,27.6567,26.9277,27.3378,3031026.0],["1999-07-13",27.11,27.315,27.0644,27.2011,3655424.0],["1999-07-14",27.2467,27.2694,26.4949,26.5176,4143897.0],["1999-07-15",26.6088,26.9733,26.3126,26.6088,4004094.0],["1999-07-16",26.062,26.3809,25.7431,25.9253,7559014.0],["1999-07-19",26.0165,26.1531,25.5836,25.7431,4015412.0],["1999-07-20",25.538,25.6747,24.8774,25.0368,4780976.0],["1999-07-21",24.9913,25.333,24.9002,25.0368,5647462.0],["1999-07-22",24.9913,25.4241,24.9913,25.2874,4404744.0],["1999-07-23",25.0596,25.5608,24.8774,25.1507,4584895.0],["1999-07-26",25.0141,25.1963,24.809,24.9001,4602292.0],["1999-07-27",25.1507,25.2874,24.9229,25.0596,4084161.0],["1999-07-28",24.8774,25.0596,24.6951,24.9685,3469090.0],["1999-07-29",24.4217,24.5812,24.1484,24.3306,4670517.0],["1999-07-30",24.7862,24.9913,24.6268,24.6496,4474750.0],["1999-08-02",24.5129,25.0368,24.4673,24.5584,3458295.0],["1999-08-03",24.7179,24.8318,24.2851,24.4217,3936288.0],["1999-08-04",24.399,24.4445,23.146,23.5105,8408733.0],["1999-08-05",23.3738,23.4649,22.7587,23.3282,8355914.0],["1999-08-06",23.0321,23.1688,22.5537,22.7131,6491522.0],["1999-08-09",22.9637,23.0549,22.5992,22.622,5253938.0],["1999-08-10",22.5992,22.827,22.2803,22.6904,5366284.0],["1999-08-11",22.8954,22.941,22.2119,22.2119,5341237.0],["1999-08-12",22.2347,23.1004,22.2347,22.5992,10038897.0],["1999-08-13",22.941,23.5105,22.8726,23.2371,7417849.0],["1999-08-16",23.3282,23.6244,23.1915,23.6244,4337253.0],["1999-08-17",23.9661,23.9661,23.2827,23.6927,3758757.0],["1999-08-18",23.8522,23.9661,23.6244,23.6244,3809061.0],["1999-08-19",23.5105,24.1712,23.4422,23.875,4267246.0],["1999-08-20",23.8978,24.7635,23.875,24.6496,5964902.0],["1999-08-23",24.8318,25.5608,24.7863,25.538,6545913.0],["1999-08-24",25.4469,25.4925,24.9685,25.1507,4379382.0],["1999-08-25",25.3786,25.7431,25.2874,25.6975,4968987.0],["1999-08-26",25.5608,25.5836,25.0368,25.0824,3175545.0],["1999-08-27",25.3558,25.3786,24.8318,24.8318,3020441.0],["1999-08-30",24.9457,25.3102,24.809,24.8318,2777934.0],["1999-08-31",24.8774,25.3102,24.4901,24.4901,4234444.0],["1999-09-01",24.5962,25.3055,24.5505,25.214,3761167.0],["1999-09-02",24.9395,25.2369,24.6191,24.9852,3423082.0],["1999-09-03",25.5343,25.8318,25.2598,25.8089,4699861.0],["1999-09-07",25.8318,25.9462,25.1225,25.1911,3885984.0],["1999-09-08",25.0767,25.3742,24.8479,25.3284,7157526.0],["1999-09-09",25.5801,25.5801,25.2827,25.3284,3741884.0],["1999-09-10",25.3971,25.6487,25.1683,25.5572,3289672.0],["1999-09-13",25.4886,25.7174,25.4199,25.4886,3806755.0],["1999-09-14",25.3055,25.3971,24.9852,25.0996,3592230.0],["1999-09-15",25.4199,25.6259,24.9166,24.9166,4003779.0],["1999-09-16",24.9623,25.4199,24.9395,25.4199,3169781.0],["1999-09-17",25.5115,25.5801,25.1454,25.1454,5314198.0],["1999-09-20",25.1911,25.7403,25.1225,25.6716,2962382.0],["1999-09-21",25.214,25.4886,24.8937,25.1682,4407993.0],["1999-09-22",25.1625,25.8089,25.1625,25.5801,6247442.0],["1999-09-23",25.6945,25.7174,25.0539,25.0996,4426857.0],["1999-09-24",24.8479,25.4657,23.8641,24.1844,5993931.0],["1999-09-27",24.1844,24.3446,23.9098,24.1386,4100090.0],["1999-09-28",23.8412,24.3217,23.6353,23.9327,3680995.0],["1999-09-29",24.07,24.2759,23.5209,23.5438,3931362.0],["1999-09-30",23.6124,24.0471,23.4522,23.7268,5402650.0],["1999-10-01",23.681,25.1683,23.6124,24.9395,6518874.0],["1999-10-04",25.2598,25.4657,25.1454,25.3513,4939224.0],["1999-10-05",25.4886,25.9462,25.4199,25.6716,5482193.0],["1999-10-06",25.9233,26.5182,25.9004,26.4038,5455888.0],["1999-10-07",26.4038,26.5411,25.8089,25.9462,3485334.0],["1999-10-08",26.2436,27.2504,26.1292,26.9987,5614765.0],["1999-10-11",27.1131,27.5249,26.9529,27.502,4575358.0],["1999-10-12",27.3419,27.3648,26.9071,27.0673,4111304.0],["1999-10-13",26.9072,27.0444,26.4038,26.5411,3975378.0],["1999-10-14",26.5868,26.9758,26.4038,26.7241,3903171.0],["1999-10-15",26.3123,26.358,25.6487,25.7174,4625453.0],["1999-10-18",25.7403,26.4953,25.5801,26.4267,4566660.0],["1999-10-19",27.136,27.708,26.93,27.4334,7006718.0],["1999-10-20",27.4334,27.7308,27.2046,27.708,5792925.0],["1999-10-21",27.4563,29.0579,27.2046,28.7833,9288738.0],["1999-10-22",29.1494,29.3782,28.9206,29.1952,6596531.0],["1999-10-25",28.646,29.0808,28.5088,28.7604,5600617.0],["1999-10-26",28.7833,28.852,28.3029,28.4173,4316922.0],["1999-10-27",28.6003,28.7147,28.28,28.4859,4522644.0],["1999-10-28",29.0121,29.1723,28.5774,29.0579,5504306.0],["1999-10-29",29.1723,29.3096,28.8749,29.1265,5370476.0],["1999-11-01",28.8977,29.2638,28.8977,29.1265,3000110.0],["1999-11-02",29.1265,29.3553,28.5545,28.5774,3338928.0],["1999-11-03",29.0808,29.607,28.8291,28.9664,4641487.0],["1999-11-04",29.1265,29.5384,28.9435,29.1723,4343855.0],["1999-11-05",29.2638,29.6985,29.1037,29.424,3999378.0],["1999-11-08",29.4469,29.4697,28.8977,28.8977,2624402.0],["1999-11-09",28.9893,29.0579,28.4401,28.5545,2846473.0],["1999-11-10",27.8681,28.5545,27.8681,28.3944,3966890.0],["1999-11-11",28.3257,28.3944,27.5707,28.0969,4127234.0],["1999-11-12",28.0054,28.0512,27.319,27.7995,4156263.0],["1999-11-15",27.5478,27.8681,27.4563,27.5249,3922350.0],["1999-11-16",27.5707,27.8224,27.2275,27.8224,5369742.0],["1999-11-17",27.7995,28.5545,27.7308,28.28,5182150.0],["1999-11-18",28.6689,28.9206,28.4173,28.8062,3748382.0],["1999-11-19",28.5774,29.1723,28.5774,29.0579,4341550.0],["1999-11-22",28.9893,28.9893,28.5088,28.8234,3749849.0],["1999-11-23",28.852,28.8749,28.3486,28.6232,2606166.0],["1999-11-24",28.6232,29.3096,28.5545,29.1723,4391644.0],["1999-11-26",29.2638,29.2867,29.1494,29.2409,2155002.0],["1999-11-29",29.1723,29.4011,28.8749,29.2867,4656788.0],["1999-11-30",29.1265,29.1952,28.5317,28.8062,4273010.0],["1999-12-01",28.5683,28.7061,27.6038,28.0688,4425390.0],["1999-12-02",27.3741,27.9712,27.3741,27.6956,3638761.0],["1999-12-03",27.9942,28.4535,27.8334,28.4305,4616440.0],["1999-12-06",28.5683,28.5683,27.5808,27.8047,4663286.0],["1999-12-07",27.7875,27.7875,26.6392,26.8919,5723652.0],["1999-12-08",27.2823,27.3052,26.5933,26.9321,5423400.0],["1999-12-09",27.1904,27.5119,26.0881,26.157,5099254.0],["1999-12-10",26.3407,26.7081,26.0422,26.2488,5540986.0],["1999-12-13",25.8125,26.0881,24.9858,25.0776,8108376.0],["1999-12-14",24.9858,25.6058,24.5494,25.6058,7688442.0],["1999-12-15",25.2384,26.4326,25.2384,26.3407,6999487.0],["1999-12-16",26.2718,26.2718,25.2154,25.514,5145051.0],["1999-12-17",25.8125,25.8584,24.4576,24.4576,11673043.0],["1999-12-20",24.4806,24.871,24.3198,24.4806,5414911.0],["1999-12-21",24.3887,24.7332,24.2739,24.2739,5671357.0],["1999-12-22",24.2739,25.0776,24.2739,24.6872,4995921.0],["1999-12-23",25.6747,25.8125,25.3762,25.6288,4157730.0],["1999-12-27",25.514,25.9962,25.4451,25.9044,3455990.0],["1999-12-28",25.8125,25.8584,25.2843,25.6288,3745447.0],["1999-12-29",25.7207,25.7207,24.825,25.0776,3598727.0],["1999-12-30",25.0088,25.2614,24.7332,24.9169,3488897.0],["1999-12-31",24.9399,25.0317,24.5954,24.6872,2595267.0],["2000-01-03",25.2154,25.2154,24.4346,24.848,6265782.0],["2000-01-04",24.6184,24.9169,23.7916,23.9753,7894689.0],["2000-01-05",23.9064,25.3073,23.9064,24.9169,7963018.0],["2000-01-06",24.9169,25.4221,24.871,25.1236,4989004.0],["2000-01-07",25.6518,27.6497,25.5829,27.5349,10871218.0],["2000-01-10",27.466,27.4889,26.5014,26.7311,6001686.0],["2000-01-11",26.4785,27.0756,26.2259,26.823,5264418.0],["2000-01-12",27.0526,27.6267,26.9837,27.3512,5229939.0],["2000-01-13",27.4889,27.9712,27.1215,27.466,5610468.0],["2000-01-14",27.6497,27.9023,26.7082,27.2363,5806130.0],["2000-01-18",26.8689,27.0297,25.9273,26.0192,5554086.0],["2000-01-19",26.3637,26.7082,26.18,26.2718,4990157.0],["2000-01-20",26.4326,26.8919,26.2488,26.8,5225642.0],["2000-01-21",27.3741,27.3741,26.2948,26.6163,8309487.0],["2000-01-24",26.823,26.823,25.3762,25.8125,5438177.0],["2000-01-25",26.134,26.4555,25.9503,26.0422,5707513.0],["2000-01-26",26.0881,26.823,25.9503,26.7541,5614660.0],["2000-01-27",26.8689,27.7186,26.823,27.2363,8119066.0],["2000-01-28",27.7416,28.8209,27.6497,28.0631,10294504.0],["2000-01-31",27.8105,29.0276,27.3971,28.8898,8390602.0],["2000-02-01",28.4305,28.6372,27.7416,28.2238,5267667.0],["2000-02-02",28.4076,28.798,27.9023,28.2468,4865550.0],["2000-02-03",28.0401,28.1779,27.6956,28.0171,4059952.0],["2000-02-04",28.2468,28.2468,27.5349,27.5808,4466681.0],["2000-02-07",27.2823,27.7186,27.0986,27.6497,4370370.0],["2000-02-08",27.7416,27.8793,27.5808,27.7186,4128282.0],["2000-02-09",27.2363,27.2593,26.0422,26.2259,7259810.0],["2000-02-10",25.7206,25.8125,24.9858,25.3532,7356436.0],["2000-02-11",24.848,25.0317,23.6309,23.9753,9655643.0],["2000-02-14",24.0672,24.4117,23.516,24.2739,9361889.0],["2000-02-15",24.159,24.4806,23.9294,24.1131,6683201.0],["2000-02-16",24.0672,24.6872,23.9753,24.0672,5383995.0],["2000-02-17",24.3887,24.5035,23.1945,23.2404,7269871.0],["2000-02-18",23.3093,23.6538,22.6204,22.7812,6934721.0],["2000-02-22",22.9649,24.0672,22.7123,24.0672,9640971.0],["2000-02-23",24.2509,24.2509,23.1945,23.1945,8099468.0],["2000-02-24",23.2634,23.2634,22.2989,22.7812,9502006.0],["2000-02-25",22.4367,22.5974,21.7477,22.1152,8070962.0],["2000-02-28",22.1152,22.7582,22.0463,22.6204,8895634.0],["2000-02-29",22.9419,23.1945,22.5515,22.6204,8243778.0],["2000-03-01",22.7044,22.7967,22.0583,22.1506,7289574.0],["2000-03-02",22.1737,22.4275,21.8737,21.8737,6167061.0],["2000-03-03",22.1737,22.1968,21.0662,21.2277,10706892.0],["2000-03-06",21.2046,21.32,20.7662,20.8585,9103138.0],["2000-03-07",20.6739,20.6739,19.1972,19.9125,13544142.0],["2000-03-08",19.9125,21.2046,19.9125,20.9739,12569712.0],["2000-03-09",21.5969,22.7505,21.2969,22.5659,12869650.0],["2000-03-10",22.7967,22.8428,21.7814,21.9891,8712967.0],["2000-03-13",20.8123,21.2969,20.72,21.0431,9302991.0],["2000-03-14",20.6278,20.9508,20.4432,20.8585,7484082.0],["2000-03-15",20.7662,22.1506,20.697,22.0814,9626509.0],["2000-03-16",22.3121,24.2503,22.2198,23.9965,15846598.0],["2000-03-17",23.9734,23.9965,23.1428,23.1659,8924139.0],["2000-03-20",22.7505,22.9582,22.266,22.7505,6412398.0],["2000-03-21",22.7505,23.6273,22.7275,23.6043,5390283.0],["2000-03-22",23.2812,23.9734,23.2582,23.7888,5527362.0],["2000-03-23",23.4658,23.9042,23.0966,23.212,5059849.0],["2000-03-24",23.212,23.2581,22.2891,22.7967,7016989.0],["2000-03-27",22.4736,22.7275,22.1045,22.5659,5846268.0],["2000-03-28",22.0583,23.0736,22.0583,22.7275,7956416.0],["2000-03-29",23.2351,23.9965,23.0736,23.6273,7385466.0],["2000-03-30",23.6273,24.3426,23.5581,23.6504,6606173.0],["2000-03-31",23.5581,23.9734,22.9351,22.9351,5934405.0],["2000-04-03",23.0274,24.7349,23.0274,24.6426,8014266.0],["2000-04-04",25.2194,25.7501,24.0888,24.9887,12605134.0],["2000-04-05",25.081,25.2886,24.7118,25.1963,6547485.0],["2000-04-06",24.7349,24.7579,23.8581,24.2042,6526944.0],["2000-04-07",24.135,24.6195,23.9965,24.1811,3481875.0],["2000-04-10",24.0196,25.1963,24.0196,24.5041,4936918.0],["2000-04-11",24.5272,25.104,24.5041,24.8502,5979783.0],["2000-04-12",24.9425,25.0117,23.9504,23.9504,6120425.0],["2000-04-13",24.135,24.7349,24.0427,24.2965,5105542.0],["2000-04-14",23.9734,24.2272,23.0966,23.4658,6451069.0],["2000-04-17",23.535,23.9042,22.8428,23.7888,6561633.0],["2000-04-18",23.7196,24.5041,23.6273,24.458,4821534.0],["2000-04-19",24.3657,25.7501,24.2042,25.4732,8569182.0],["2000-04-20",25.4732,25.9347,25.4501,25.7501,6856016.0],["2000-04-24",25.7962,26.65,25.7501,26.5577,7771758.0],["2000-04-25",26.5577,26.8807,25.7962,26.7653,7010177.0],["2000-04-26",26.5807,26.65,25.9347,26.5577,4841131.0],["2000-04-27",26.3039,26.8115,26.1424,26.3962,5916274.0],["2000-04-28",25.704,25.9578,24.9425,25.6578,8456312.0],["2000-05-01",25.6578,25.6809,24.9425,24.9425,5406632.0],["2000-05-02",24.7579,25.8655,24.7118,25.5655,4705730.0],["2000-05-03",25.4732,25.7962,25.104,25.2194,4195982.0],["2000-05-04",25.3117,25.3348,24.7349,24.8041,3570012.0],["2000-05-05",24.6887,25.8193,24.6426,25.5655,3832850.0],["2000-05-08",25.8193,26.027,25.4732,25.7962,4484706.0],["2000-05-09",25.8424,25.8655,25.3579,25.4502,3860203.0],["2000-05-10",25.3578,25.3809,24.6426,25.104,4449913.0],["2000-05-11",25.1963,25.3578,24.7579,25.1963,4217886.0],["2000-05-12",25.2194,25.4501,24.8502,25.1502,3186863.0],["2000-05-15",25.1963,25.8193,24.9194,25.7039,3349722.0],["2000-05-16",25.7039,26.3962,25.4732,26.2116,5361149.0],["2000-05-17",26.027,26.35,25.7039,25.7732,3518450.0],["2000-05-18",25.7501,26.0962,25.7501,25.8193,2987324.0],["2000-05-19",25.5424,26.9269,25.5424,26.7423,7394059.0],["2000-05-22",26.5808,27.1807,26.4654,26.6961,6583117.0],["2000-05-23",27.1345,27.2499,26.8115,27.2499,5079970.0],["2000-05-24",27.3191,27.6883,27.0653,27.5498,7496239.0],["2000-05-25",27.3883,27.7113,27.0884,27.5729,4710026.0],["2000-05-26",27.5498,27.8267,27.3191,27.5268,3582798.0],["2000-05-30",27.3653,27.7344,27.2037,27.6883,4554922.0],["2000-05-31",27.4946,27.7726,27.3556,27.6568,2964268.0],["2000-06-01",27.4483,27.8652,26.7766,26.8461,4032390.0],["2000-06-02",26.7997,26.7997,25.5026,25.5489,6516359.0],["2000-06-05",25.5721,26.1048,25.4563,25.6416,4650186.0],["2000-06-06",25.7111,26.0122,25.4794,25.7921,3428951.0],["2000-06-07",25.9195,26.4986,25.8964,26.128,2805286.0],["2000-06-08",26.128,26.1512,25.6184,25.6879,2538256.0],["2000-06-09",25.6879,26.0354,25.5258,25.8964,2844377.0],["2000-06-12",25.989,26.5913,25.8732,25.9195,2731926.0],["2000-06-13",26.1743,27.3788,26.128,27.2167,4420988.0],["2000-06-14",27.3093,27.5409,26.6839,27.0314,5910196.0],["2000-06-15",27.0545,27.3325,26.8692,26.9851,3930838.0],["2000-06-16",26.8924,27.1704,26.3133,26.3133,11078722.0],["2000-06-19",26.4986,26.9619,26.267,26.7071,3452741.0],["2000-06-20",26.7071,26.7071,26.0585,26.267,3641486.0],["2000-06-21",26.2207,26.8461,26.0585,26.8461,4136351.0],["2000-06-22",26.5449,26.7997,26.3133,26.406,3812414.0],["2000-06-23",26.8229,26.9156,26.4986,26.9156,4701642.0],["2000-06-26",27.1472,27.5178,27.0314,27.5178,5490262.0],["2000-06-27",27.6568,27.7494,27.2167,27.5178,6272699.0],["2000-06-28",27.402,27.5641,27.263,27.4252,3317339.0],["2000-06-29",27.7263,27.8884,27.4251,27.4657,5350145.0],["2000-06-30",27.4715,28.4385,27.1472,28.398,7554822.0],["2000-07-03",28.1895,28.4212,27.9347,28.3401,3079443.0],["2000-07-05",28.4906,28.676,28.2822,28.6065,4946455.0],["2000-07-06",28.3517,28.398,27.7726,27.9347,4763894.0],["2000-07-07",27.9347,27.9811,27.402,27.5641,4085733.0],["2000-07-10",27.5178,27.7494,27.3788,27.7494,4011325.0],["2000-07-11",27.7494,28.12,27.2398,27.6799,4685503.0],["2000-07-12",27.5178,27.5641,26.7997,27.1993,3869740.0],["2000-07-13",27.1704,27.1704,25.5721,25.6184,8477167.0],["2000-07-14",25.5953,25.7574,24.6456,24.9235,8658262.0],["2000-07-17",24.8309,25.3868,24.7382,24.9699,10876039.0],["2000-07-18",24.9235,25.0625,24.4834,24.5992,6944991.0],["2000-07-19",24.5298,24.7382,24.1012,24.1823,6897936.0],["2000-07-20",24.1128,24.136,23.6727,23.7422,5778043.0],["2000-07-21",23.7885,23.9738,23.3484,23.6264,8120847.0],["2000-07-24",24.7382,25.989,24.6456,25.7806,14382962.0],["2000-07-25",25.7342,26.6376,25.5258,26.2786,11350783.0],["2000-07-26",26.4523,26.5681,25.8501,25.9427,6114032.0],["2000-07-27",26.2207,26.9619,25.9427,26.8113,4222392.0],["2000-07-28",27.0545,27.1009,26.8461,26.9735,4358527.0],["2000-07-31",26.7071,26.7997,26.0585,26.5565,3916271.0],["2000-08-01",26.3596,27.5178,26.3596,27.4599,4829394.0],["2000-08-02",27.5178,27.8884,27.2862,27.7958,4731091.0],["2000-08-03",27.8421,27.9579,27.6105,27.8768,4532914.0],["2000-08-04",27.4715,27.5641,27.0777,27.3557,3296170.0],["2000-08-07",27.3325,27.3325,26.9619,27.0661,4050625.0],["2000-08-08",26.9387,27.2167,26.5681,26.8171,4243771.0],["2000-08-09",26.4523,27.1935,25.9427,26.1512,6504726.0],["2000-08-10",26.2901,26.7071,26.1048,26.487,4499274.0],["2000-08-11",26.4291,27.1009,26.4291,26.8345,2987324.0],["2000-08-14",26.8229,27.1009,26.7766,26.9966,2456302.0],["2000-08-15",27.1472,27.2862,26.8692,27.1472,3133939.0],["2000-08-16",27.1703,27.541,27.1472,27.2862,2335363.0],["2000-08-17",27.2398,27.5641,27.1009,27.402,2772694.0],["2000-08-18",27.124,27.1704,26.4986,26.6839,4252365.0],["2000-08-21",26.4523,27.0082,26.4523,26.6376,2453368.0],["2000-08-22",26.6839,27.0545,26.5913,26.8692,2890489.0],["2000-08-23",26.8692,27.1703,26.6144,26.7766,3268817.0],["2000-08-24",26.7303,27.1009,26.4291,26.8692,2820692.0],["2000-08-25",26.8692,27.1008,26.7302,27.0314,2587093.0],["2000-08-28",27.0082,27.3093,26.8229,26.8577,2999376.0],["2000-08-29",26.8692,26.8692,26.1975,26.3828,3116333.0],["2000-08-30",26.2767,26.6025,26.0672,26.4861,3163598.0],["2000-08-31",26.4396,26.8585,26.0207,26.0265,5503153.0],["2000-09-01",25.7181,26.1137,25.7181,25.7646,3800572.0],["2000-09-05",24.95,25.4853,24.5776,25.0024,6167690.0],["2000-09-06",25.1828,25.3457,24.3216,24.5776,4995292.0],["2000-09-07",24.2984,25.1828,24.2053,25.0431,5318286.0],["2000-09-08",25.0431,25.5086,24.7173,25.1479,5041299.0],["2000-09-11",25.1362,25.4388,25.0664,25.2992,2759489.0],["2000-09-12",25.1828,25.3922,24.9966,25.2119,3081434.0],["2000-09-13",25.369,25.6948,25.1828,25.4446,3611827.0],["2000-09-14",25.3457,25.4155,24.8104,25.1595,3275943.0],["2000-09-15",25.0431,25.369,24.8569,25.0199,5582696.0],["2000-09-18",25.0199,25.2293,24.95,24.9966,2535636.0],["2000-09-19",25.113,25.6483,24.95,25.4388,3427274.0],["2000-09-20",25.625,25.6483,24.9035,25.2817,3901809.0],["2000-09-21",25.3224,26.1836,25.2759,26.1137,4529770.0],["2000-09-22",26.6723,27.324,26.6258,27.2542,6677227.0],["2000-09-25",27.0447,27.2542,26.8353,26.9051,4189590.0],["2000-09-26",26.5792,26.7654,26.1603,26.1603,4562887.0],["2000-09-27",26.393,27.1844,26.137,27.1378,4287368.0],["2000-09-28",27.0447,27.5102,27.0447,27.2309,5815666.0],["2000-09-29",27.5567,27.8826,27.5335,27.7197,5430002.0],["2000-10-02",27.6731,27.7895,27.3938,27.5568,4620318.0],["2000-10-03",27.7197,27.7429,27.1378,27.5568,5107533.0],["2000-10-04",27.8826,27.9292,27.3706,27.3939,5311159.0],["2000-10-05",27.6033,28.0688,27.6033,28.0455,4478733.0],["2000-10-06",27.9291,28.3946,27.4171,28.3248,5027780.0],["2000-10-09",28.3946,28.5576,27.7197,28.0455,4329498.0],["2000-10-10",28.1153,28.9299,28.1153,28.6274,6415122.0],["2000-10-11",28.6739,28.9765,28.3248,28.4877,5926545.0],["2000-10-12",28.4877,28.9299,28.1386,28.7437,6717366.0],["2000-10-13",28.7205,28.7205,27.8593,28.3714,5553666.0],["2000-10-16",28.1153,28.6972,28.0455,28.6274,4491833.0],["2000-10-17",28.2783,29.1161,28.2783,29.1161,5605018.0],["2000-10-18",28.9765,29.186,28.3481,29.1161,6133525.0],["2000-10-19",28.7437,28.9998,28.3946,28.8834,5360101.0],["2000-10-20",29.6282,30.5359,29.2558,30.4893,12243050.0],["2000-10-23",31.0014,31.8392,30.8617,31.5599,12235819.0],["2000-10-24",31.3039,31.8392,31.2806,31.816,7289783.0],["2000-10-25",31.653,32.5375,31.5134,32.5142,8784860.0],["2000-10-26",32.1883,32.584,31.9323,32.2814,7308752.0],["2000-10-27",32.0021,32.7702,31.8858,32.7702,8859478.0],["2000-10-30",32.6306,33.515,32.5375,33.0262,9319130.0],["2000-10-31",33.0262,33.515,32.5607,33.4917,9245770.0],["2000-11-01",33.515,33.8641,33.0728,33.4219,9592344.0],["2000-11-02",33.2124,33.259,32.7237,33.1891,6716108.0],["2000-11-03",32.7702,32.9098,32.1418,32.7237,7382636.0],["2000-11-06",32.3047,33.7012,32.3047,33.515,7855808.0],["2000-11-07",33.3288,33.6081,32.328,32.3513,6823004.0],["2000-11-08",33.1426,34.1434,33.1426,33.8175,13156382.0],["2000-11-09",33.7012,33.8641,32.7702,33.6779,8816405.0],["2000-11-10",33.4917,34.5391,33.4684,34.0736,6993409.0],["2000-11-13",33.6081,33.8641,32.8633,33.2822,9573270.0],["2000-11-14",33.0262,34.1666,32.8866,33.9106,7472659.0],["2000-11-15",33.7943,34.3296,33.6546,34.1201,6569598.0],["2000-11-16",34.0968,34.3994,33.3521,33.5848,4705730.0],["2000-11-17",33.3753,33.8641,32.5375,32.9564,7561530.0],["2000-11-20",32.7935,33.9339,32.7702,33.6546,6451278.0],["2000-11-21",33.8641,34.3296,33.7943,34.2598,5677226.0],["2000-11-22",33.7477,34.1899,33.0495,33.771,7052621.0],["2000-11-24",33.4684,34.027,33.1891,33.3055,2103126.0],["2000-11-27",33.4452,34.3761,33.1659,34.1201,5621891.0],["2000-11-28",34.2365,34.6089,34.0037,34.4925,5366074.0],["2000-11-29",34.6321,35.4467,34.6321,35.3304,8727744.0],["2000-11-30",35.6562,36.0053,34.3528,34.5158,9563524.0],["2000-12-01",34.0735,34.283,33.1891,33.7477,7942582.0],["2000-12-04",32.9564,34.6089,32.9564,34.2365,6431681.0],["2000-12-05",34.446,34.446,32.9331,33.515,8278571.0],["2000-12-06",33.315,33.829,33.0814,33.4785,6040882.0],["2000-12-07",33.829,34.1794,33.4084,34.0392,4519605.0],["2000-12-08",33.6421,34.1093,33.1515,33.4785,7013006.0],["2000-12-11",33.6421,34.156,33.572,33.8757,5117698.0],["2000-12-12",33.8991,34.2261,33.829,34.1561,6351299.0],["2000-12-13",33.9692,34.4831,33.9458,34.3897,7702905.0],["2000-12-14",34.1327,34.2962,33.8991,34.0159,3764521.0],["2000-12-15",34.0159,34.3897,33.5954,33.7823,11178387.0],["2000-12-18",33.6421,33.8056,33.1982,33.3851,5236122.0],["2000-12-19",32.9412,34.5065,32.9412,34.2028,5295230.0],["2000-12-20",34.7635,35.5578,34.5532,34.9036,10115191.0],["2000-12-21",34.7635,34.9971,34.0159,34.5766,7699970.0],["2000-12-22",34.7168,34.7168,33.7355,33.829,5113611.0],["2000-12-26",33.9691,34.8569,33.8056,34.6467,3810842.0],["2000-12-27",34.67,35.3943,34.6233,34.6467,5269658.0],["2000-12-28",34.9971,35.4176,34.927,35.4176,3281917.0],["2000-12-29",35.5111,35.8615,34.927,34.9971,3916481.0],["2001-01-02",34.9036,35.6045,34.5766,34.7635,6332959.0],["2001-01-03",34.6934,34.7635,32.9412,33.315,10308128.0],["2001-01-04",33.058,33.1047,31.3058,31.7731,19205543.0],["2001-01-05",31.7731,32.0768,31.0722,31.1423,9799324.0],["2001-01-08",31.3993,31.5862,30.9087,31.2124,5143165.0],["2001-01-09",31.3759,31.7731,31.0488,31.3993,6389761.0],["2001-01-10",31.4226,31.703,30.675,31.0956,6469199.0],["2001-01-11",31.2124,31.2591,30.2311,30.5115,6979575.0],["2001-01-12",30.6049,31.1423,30.2779,30.4414,5280453.0],["2001-01-16",30.418,31.5628,30.091,31.1423,5764943.0],["2001-01-17",31.0255,31.1423,30.2779,30.3713,6769032.0],["2001-01-18",30.4648,31.3993,30.418,30.9787,5440378.0],["2001-01-19",30.6984,31.2824,30.6984,30.8152,5638659.0],["2001-01-22",31.2591,31.2591,30.6984,30.7685,4609418.0],["2001-01-23",30.2311,30.2311,29.3667,29.7405,11981679.0],["2001-01-24",29.8106,29.904,29.3901,29.5069,8815776.0],["2001-01-25",29.7405,30.6517,29.6938,30.6049,7649562.0],["2001-01-26",30.932,31.3993,30.6283,30.7451,5546330.0],["2001-01-29",30.7638,31.1937,29.8293,30.0199,4289988.0],["2001-01-30",30.2367,30.4648,29.9078,30.2779,3846579.0],["2001-01-31",30.2031,31.0255,29.8293,30.7189,6249958.0],["2001-02-01",30.932,31.5787,30.719,31.5787,5279300.0],["2001-02-02",31.5862,31.8927,31.231,31.388,4449808.0],["2001-02-05",31.3881,31.9787,31.3881,31.5787,3141380.0],["2001-02-06",31.5824,31.7282,31.3992,31.5338,3771123.0],["2001-02-07",31.5376,31.6871,30.5021,30.5956,8175238.0],["2001-02-08",30.2218,31.3993,29.8144,31.0143,10485135.0],["2001-02-09",30.9881,31.0142,30.6741,30.9208,4109208.0],["2001-02-12",31.0142,31.1301,30.6704,31.018,3992146.0],["2001-02-13",30.7451,30.9245,29.7284,30.1844,6080077.0],["2001-02-14",30.0162,30.1769,29.762,29.7657,3941004.0],["2001-02-15",29.1565,29.2499,28.5584,29.1938,8212338.0],["2001-02-16",28.9696,29.2312,28.7378,28.8911,6039414.0],["2001-02-20",28.8985,29.3135,28.8013,29.1191,4544233.0],["2001-02-21",29.4144,29.7545,29.3359,29.4218,4478838.0],["2001-02-22",29.4219,29.4966,28.6331,29.0443,5436081.0],["2001-02-23",28.8013,29.1303,28.6705,28.8126,5378336.0],["2001-02-26",28.82,29.7172,28.6705,29.6536,4406840.0],["2001-02-27",29.1565,29.9003,29.1565,29.8704,4327716.0],["2001-02-28",29.8704,30.4349,29.8106,29.9788,6623465.0],["2001-03-01",30.091,30.2891,29.777,29.8106,4790513.0],["2001-03-02",29.6985,30.0536,29.6985,29.9601,3650184.0],["2001-03-05",29.7172,29.8667,29.2312,29.7284,3533961.0],["2001-03-06",29.4929,29.4966,28.7004,28.9509,5640965.0],["2001-03-07",28.5754,28.5754,27.4078,27.9334,8447404.0],["2001-03-08",28.3652,28.3689,27.633,28.0798,8119904.0],["2001-03-09",28.4215,28.6317,28.1925,28.4177,5265886.0],["2001-03-12",28.3464,28.4327,27.6143,27.8395,5265781.0],["2001-03-13",27.4453,27.6518,26.732,27.3815,9136254.0],["2001-03-14",27.0323,27.3026,26.7019,27.006,5866599.0],["2001-03-15",27.006,27.802,26.8408,27.802,7885362.0],["2001-03-16",27.4866,27.5955,26.5405,26.8258,10012068.0],["2001-03-19",26.8071,27.3702,26.7282,27.0586,4925705.0],["2001-03-20",27.2163,27.2351,26.3002,26.3753,5551256.0],["2001-03-21",26.1125,26.2251,25.3503,25.5155,6039100.0],["2001-03-22",25.3428,26.3565,24.7796,26.1726,7780562.0],["2001-03-23",25.8497,26.5255,25.4179,25.8985,8962391.0],["2001-03-26",26.2814,26.9948,26.1125,26.8371,5607953.0],["2001-03-27",27.2201,27.7832,26.9948,27.6368,5910615.0],["2001-03-28",27.5955,28.2938,27.4303,28.215,5089717.0],["2001-03-29",27.8959,28.7782,27.4566,27.8583,5654903.0],["2001-03-30",27.8583,28.6468,27.7757,28.4966,4855698.0],["2001-04-02",28.3089,28.5304,27.618,27.8771,5306234.0],["2001-04-03",27.8808,28.4403,27.1825,27.3364,6232246.0],["2001-04-04",27.389,28.1812,27.0511,27.9634,5335473.0],["2001-04-05",27.9634,28.4928,27.787,28.4515,5350564.0],["2001-04-06",28.1587,28.7369,27.9146,28.6918,4912919.0],["2001-04-09",28.9283,29.285,28.7594,29.285,4635304.0],["2001-04-10",29.4727,29.5441,29.0973,29.4314,6191584.0],["2001-04-11",29.056,29.1086,28.7707,28.9659,5062154.0],["2001-04-12",28.6843,29.9233,28.6843,29.8482,5039622.0],["2001-04-16",29.8482,30.1936,29.4727,29.698,4578502.0],["2001-04-17",29.4727,30.3551,29.469,30.3551,4985441.0],["2001-04-18",29.9946,30.1936,29.3601,29.7731,8203115.0],["2001-04-19",29.5591,29.6492,29.0598,29.3864,5655008.0],["2001-04-20",28.3464,28.4966,27.0323,27.6368,16874162.0],["2001-04-23",27.9522,28.1211,27.7795,27.8771,6132896.0],["2001-04-24",27.8771,28.1587,27.4265,27.5805,5098939.0],["2001-04-25",27.5805,28.1512,27.5242,28.1061,4680158.0],["2001-04-26",28.0122,28.3652,27.8283,28.1023,4794600.0],["2001-04-27",28.1587,28.5154,27.971,28.4027,4171983.0],["2001-04-30",28.6993,28.7782,28.4403,28.5229,4660246.0],["2001-05-01",28.215,28.5116,28.1774,28.3839,4869218.0],["2001-05-02",28.3652,28.3839,27.8771,28.1249,4566136.0],["2001-05-03",28.1774,28.474,27.9522,28.26,3935659.0],["2001-05-04",28.1774,28.8608,28.0911,28.673,3341443.0],["2001-05-07",28.643,28.9096,28.2901,28.872,2964897.0],["2001-05-08",28.5717,28.7369,28.3013,28.6993,3219561.0],["2001-05-09",28.872,29.1048,28.8345,29.0297,4193258.0],["2001-05-10",29.0297,29.1912,28.5754,28.7294,3021070.0],["2001-05-11",28.2338,28.5341,28.1774,28.5116,5220822.0],["2001-05-14",28.5116,28.7932,28.1774,28.7932,3053767.0],["2001-05-15",28.5153,28.5904,27.9822,28.4966,4025578.0],["2001-05-16",28.6655,29.6192,28.6543,29.3226,6466370.0],["2001-05-17",29.1348,29.7055,29.1161,29.5103,5541195.0],["2001-05-18",29.6567,29.7205,28.673,29.0597,4496234.0],["2001-05-21",29.1536,29.3038,28.6956,29.0597,5217573.0],["2001-05-22",28.7594,28.7631,28.1624,28.1962,6538682.0],["2001-05-23",28.2338,28.3314,27.359,27.7832,7660146.0],["2001-05-24",27.633,27.633,26.9422,27.2201,8983037.0],["2001-05-25",27.2764,27.5317,27.0623,27.2576,3747229.0],["2001-05-29",27.5767,28.0235,27.5016,27.9296,4717467.0],["2001-05-30",27.9296,27.9296,27.4303,27.5129,5210132.0],["2001-05-31",27.6298,27.7053,27.196,27.5318,3969824.0],["2001-06-01",27.1583,28.1051,27.1583,27.9882,5066451.0],["2001-06-04",27.875,28.0825,27.6864,28.0334,2620734.0],["2001-06-05",28.0938,28.4748,27.792,28.4144,4377706.0],["2001-06-06",28.3842,28.4031,27.8222,27.8939,3156366.0],["2001-06-07",27.8297,28.2409,27.826,28.2183,4204786.0],["2001-06-08",28.1391,28.2862,27.8675,27.9957,2221865.0],["2001-06-11",27.7241,27.7958,27.1206,27.2526,4531552.0],["2001-06-12",27.0867,27.5317,26.8188,27.3884,5064774.0],["2001-06-13",27.1395,27.7996,26.9773,27.5846,5037422.0],["2001-06-14",27.5355,27.9203,27.5054,27.875,5339665.0],["2001-06-15",27.8788,28.1164,27.611,27.8184,8442583.0],["2001-06-18",27.6034,28.2296,27.5733,28.007,3924760.0],["2001-06-19",27.875,28.139,27.7241,28.139,3917634.0],["2001-06-20",28.1391,28.6106,28.0523,28.1617,4655845.0],["2001-06-21",28.3465,28.3842,27.9127,28.09,4312939.0],["2001-06-22",26.4303,26.4303,25.5326,25.5741,19734888.0],["2001-06-25",25.7438,25.8872,25.1969,25.4609,7129334.0],["2001-06-26",25.2346,25.4609,24.9743,24.9781,7033233.0],["2001-06-27",25.046,25.1592,24.7593,24.7593,7983664.0],["2001-06-28",24.7443,24.8951,24.5104,24.5179,8773646.0],["2001-06-29",24.6688,24.7631,24.0087,24.1068,10473083.0],["2001-07-02",24.1596,24.4123,24.1558,24.2728,7487436.0],["2001-07-03",24.5179,24.5179,24.3407,24.4048,4248697.0],["2001-07-05",24.4048,24.6236,24.0653,24.1935,6039414.0],["2001-07-06",24.1935,24.3029,23.9257,23.9295,4250374.0],["2001-07-09",24.1407,24.4425,24.054,24.367,7066140.0],["2001-07-10",24.3218,24.4085,24.0049,24.0351,5754044.0],["2001-07-11",23.8126,23.9333,23.2128,23.5221,9164865.0],["2001-07-12",23.2355,23.2355,22.764,23.0091,11811903.0],["2001-07-13",23.1034,23.5561,23.0469,23.1977,9735291.0],["2001-07-16",23.4052,23.7598,23.1977,23.756,7019190.0],["2001-07-17",23.7447,24.4802,23.7447,24.3218,8083329.0],["2001-07-18",24.5142,25.4798,24.4764,25.4798,11479792.0],["2001-07-19",25.4798,25.5703,25.0875,25.3855,9108273.0],["2001-07-20",25.2648,25.4836,24.9894,25.0573,6835161.0],["2001-07-23",25.0649,25.2723,24.782,24.782,4185293.0],["2001-07-24",24.782,24.8386,24.3671,24.4915,5280558.0],["2001-07-25",24.699,24.8272,24.4425,24.5142,5525266.0],["2001-07-26",24.5179,24.5557,24.2464,24.4274,5757922.0],["2001-07-27",24.6688,24.8348,24.4425,24.5707,4086257.0],["2001-07-30",24.5708,25.1366,24.4425,24.9894,4328869.0],["2001-07-31",25.0649,26.0267,25.0385,25.642,6950965.0],["2001-08-01",25.4647,25.8381,25.3742,25.6458,4879907.0],["2001-08-02",25.6646,25.8042,25.5251,25.5703,3563514.0],["2001-08-03",25.3666,25.8872,25.3214,25.691,3553349.0],["2001-08-06",25.691,25.8494,25.3629,25.4308,3391118.0],["2001-08-07",25.4798,25.8419,25.4081,25.8306,3043182.0],["2001-08-08",25.5628,25.9513,25.5364,25.593,4371942.0],["2001-08-09",25.4798,25.6382,25.3138,25.5816,5173033.0],["2001-08-10",25.5666,26.1927,25.5477,26.0381,4492462.0],["2001-08-13",26.2078,26.3851,26.1399,26.2719,3732871.0],["2001-08-14",26.3285,26.4115,26.1776,26.4039,3714322.0],["2001-08-15",26.4039,26.6944,25.9022,25.989,5011955.0],["2001-08-16",26.0267,26.4982,25.8004,26.4001,5027466.0],["2001-08-17",26.4039,26.4945,25.8796,26.0833,3808432.0],["2001-08-20",26.1588,26.7057,26.1588,26.6227,4837463.0],["2001-08-21",26.5095,26.9697,26.3096,26.6868,4574415.0],["2001-08-22",26.3851,26.8717,26.0833,26.8641,6877919.0],["2001-08-23",26.4417,26.5171,25.6684,25.8419,9797962.0],["2001-08-24",25.6495,26.121,25.5364,26.0343,5523170.0],["2001-08-27",25.9513,26.1852,25.8004,25.9136,3279192.0],["2001-08-28",25.7438,26.1059,25.6156,25.6533,3458924.0],["2001-08-29",25.6118,25.7966,25.2912,25.3251,3345006.0],["2001-08-30",25.2721,25.6664,24.8929,25.0218,4400866.0],["2001-08-31",24.8929,25.3213,24.5554,24.6843,4100824.0],["2001-09-04",24.7222,25.2076,24.6654,24.7602,6548009.0],["2001-09-05",24.7678,25.746,24.5327,25.6702,6785800.0],["2001-09-06",25.4806,25.6247,24.8398,24.9308,5254358.0],["2001-09-07",24.7791,24.7791,24.3241,24.381,5074206.0],["2001-09-10",24.2672,25.2152,24.0814,25.0635,5744088.0],["2001-09-17",25.765,25.8219,25.0825,25.4616,9532084.0],["2001-09-18",25.4617,26.1935,25.3403,25.9015,7641178.0],["2001-09-19",26.1442,26.2541,25.2341,25.7309,9043611.0],["2001-09-20",25.4048,25.6399,25.2531,25.3479,8430741.0],["2001-09-21",24.2672,25.4768,24.1876,24.9118,13921842.0],["2001-09-24",24.9118,25.2721,24.0284,24.2635,10237493.0],["2001-09-25",23.8881,24.2673,23.0728,23.6795,12446362.0],["2001-09-26",23.6757,24.1497,23.6757,24.0208,8072010.0],["2001-09-27",24.2597,25.382,24.2255,25.1052,6885150.0],["2001-09-28",25.7081,25.7385,24.7071,25.2531,7910304.0],["2001-10-01",25.3479,25.9053,25.2721,25.9053,8254886.0],["2001-10-02",25.9053,25.9622,25.4503,25.9508,4712542.0],["2001-10-03",25.9546,25.9546,25.1318,25.655,6080601.0],["2001-10-04",25.6816,25.7802,25.1583,25.4427,5656580.0],["2001-10-05",25.4427,25.9356,25.31,25.8825,4935242.0],["2001-10-08",25.765,26.1631,25.7005,26.0115,3677013.0],["2001-10-09",25.8977,25.9622,25.4579,25.7574,3728050.0],["2001-10-10",25.6816,26.239,25.5489,25.9697,4204366.0],["2001-10-11",25.9546,26.0114,25.6095,25.8522,5534174.0],["2001-10-12",25.8787,26.2693,25.7347,26.2238,5057858.0],["2001-10-15",26.0873,26.5423,26.0873,26.5234,4266722.0],["2001-10-16",26.5423,26.7698,26.0494,26.2807,4739370.0],["2001-10-17",26.0911,26.4096,25.9356,26.1821,5373096.0],["2001-10-18",25.6512,25.765,25.0521,25.1393,7446145.0],["2001-10-19",25.1204,25.1393,24.5516,24.7905,7150714.0],["2001-10-22",24.7943,25.6588,24.7905,25.5033,6177331.0],["2001-10-23",25.8598,25.8598,25.219,25.3858,4187494.0],["2001-10-24",25.1014,25.7081,25.0863,25.4048,4010486.0],["2001-10-25",25.1773,25.5147,24.7526,25.2114,4859366.0],["2001-10-26",25.1962,25.2,24.8739,24.9498,4195878.0],["2001-10-29",24.836,25.0521,24.7033,24.7336,3185710.0],["2001-10-30",24.654,24.7033,24.2597,24.5516,4206777.0],["2001-10-31",24.544,24.6313,24.1914,24.1952,4336729.0],["2001-11-01",24.1952,24.6085,24.0473,24.3431,5825832.0],["2001-11-02",24.2672,24.7412,24.2672,24.6578,4358527.0],["2001-11-05",24.8474,25.1052,24.7071,24.7905,4201013.0],["2001-11-06",24.4947,24.8777,24.3089,24.8132,4829603.0],["2001-11-07",24.8133,25.0787,24.4379,24.5478,4094431.0],["2001-11-08",24.5895,24.946,24.4872,24.7298,4401286.0],["2001-11-09",24.7223,24.9422,24.4379,24.4985,3435973.0],["2001-11-12",24.3052,24.5706,24.0777,24.4113,4527674.0],["2001-11-13",24.4303,24.6692,24.1725,24.4872,6104810.0],["2001-11-14",24.6009,24.8436,24.3848,24.6047,5106170.0],["2001-11-15",24.635,24.855,24.472,24.5175,5424029.0],["2001-11-16",24.7223,24.7943,24.2862,24.6085,5739686.0],["2001-11-19",24.4568,24.5099,24.1724,24.491,7126819.0],["2001-11-20",24.2672,24.4948,24.2293,24.3203,5740525.0],["2001-11-21",24.3203,24.8815,24.2862,24.8663,4760750.0],["2001-11-23",24.8663,25.0749,24.6464,24.999,2452530.0],["2001-11-26",24.9687,25.7877,24.9346,25.4237,6490054.0],["2001-11-27",25.4237,25.7384,25.0256,25.2493,5263475.0],["2001-11-28",25.2948,25.3934,24.7412,24.7791,4634990.0],["2001-11-29",25.0635,25.3631,24.9687,25.3479,5056810.0],["2001-11-30",25.4048,25.8332,25.4048,25.6892,5919838.0],["2001-12-03",25.4616,25.9735,25.3479,25.9735,5402964.0],["2001-12-04",25.9735,26.0001,25.4048,25.6436,4667058.0],["2001-12-05",25.6437,25.6437,24.9652,25.2473,7216947.0],["2001-12-06",25.3502,25.5369,25.1748,25.213,5804034.0],["2001-12-07",25.213,25.5369,25.1977,25.5369,5302356.0],["2001-12-10",25.4035,25.88,25.232,25.5331,7368383.0],["2001-12-11",25.7084,25.7466,22.7965,23.1357,21704918.0],["2001-12-12",23.1547,23.1547,21.9122,22.3048,34441577.0],["2001-12-13",22.3162,22.8117,21.916,22.0837,14345129.0],["2001-12-14",22.1638,22.2552,22.0189,22.1409,8121371.0],["2001-12-17",22.3277,22.4496,21.6492,21.7902,11281930.0],["2001-12-18",22.1028,22.442,21.8245,22.2972,9670525.0],["2001-12-19",22.301,22.8689,22.2591,22.6135,10680902.0],["2001-12-20",22.6135,22.9337,22.3696,22.7736,7212022.0],["2001-12-21",22.9451,22.9566,22.6783,22.7279,9449502.0],["2001-12-24",22.7545,22.9223,22.7355,22.8803,2718093.0],["2001-12-26",22.8803,23.0213,22.7012,22.8498,4745763.0],["2001-12-27",22.4954,22.785,22.4306,22.785,5380642.0],["2001-12-28",22.7355,22.8384,22.6364,22.6859,4161608.0],["2001-12-31",22.6974,22.7469,22.3963,22.4115,5665069.0],["2002-01-02",22.5449,22.8117,22.1447,22.7774,7540465.0],["2002-01-03",22.7774,22.7774,22.2591,22.4992,8374987.0],["2002-01-04",22.3162,22.4458,22.0875,22.4458,6844383.0],["2002-01-07",22.2743,22.3543,22.118,22.1447,5809378.0],["2002-01-08",22.1447,22.3848,22.1295,22.3848,7456520.0],["2002-01-09",22.3848,22.7355,22.3353,22.4191,6867544.0],["2002-01-10",22.2591,22.4839,22.2095,22.4763,5461862.0],["2002-01-11",22.7164,22.8117,22.3086,22.4801,5967207.0],["2002-01-14",22.5259,22.8193,22.4306,22.4306,5304138.0],["2002-01-15",22.6783,22.8117,22.1257,22.3543,8557025.0],["2002-01-16",22.4306,22.5945,22.1752,22.1943,4209397.0],["2002-01-17",22.1714,22.4496,22.1371,22.3353,4393950.0],["2002-01-18",22.3353,22.4496,21.9236,22.1066,5840714.0],["2002-01-22",22.2743,22.6745,22.2743,22.5983,5512480.0],["2002-01-23",22.6669,22.8232,22.2019,22.2019,7475908.0],["2002-01-24",22.1104,22.1752,21.8436,21.9618,7385151.0],["2002-01-25",21.7941,21.8398,21.6492,21.7102,6826043.0],["2002-01-28",21.836,21.8398,21.6149,21.7254,5198709.0],["2002-01-29",22.2019,22.4306,21.7597,21.9236,12117919.0],["2002-01-30",22.099,22.6783,21.9999,22.4268,10328564.0],["2002-01-31",22.3162,22.5945,22.2057,22.5564,6833274.0],["2002-02-01",22.4954,22.7164,22.4611,22.6516,4906422.0],["2002-02-04",22.6516,22.6554,22.1523,22.2743,4371627.0],["2002-02-05",22.1066,22.7241,22.0761,22.6402,4716419.0],["2002-02-06",22.4878,22.6021,22.2591,22.3429,4238007.0],["2002-02-07",22.3048,22.522,22.1295,22.2324,4635409.0],["2002-02-08",22.1295,22.8651,21.9923,22.5449,5242725.0],["2002-02-11",22.5487,22.7088,22.3543,22.6593,4280346.0],["2002-02-12",22.6097,23.0785,22.5678,22.9527,6067815.0],["2002-02-13",22.9832,23.1319,22.7736,23.09,5761275.0],["2002-02-14",22.8841,22.9261,22.5449,22.7507,6589719.0],["2002-02-15",22.7507,22.8536,22.5907,22.7965,7360104.0],["2002-02-19",22.5373,22.7736,22.4496,22.583,4251946.0],["2002-02-20",22.5868,23.433,22.5106,23.3491,7617807.0],["2002-02-21",23.3491,23.6693,23.2424,23.2539,7516675.0],["2002-02-22",23.0976,23.6045,23.0709,23.4406,6151550.0],["2002-02-25",23.3034,23.4025,23.0175,23.1891,6214221.0],["2002-02-26",23.1852,23.4368,22.968,23.1166,5393532.0],["2002-02-27",23.2958,23.8141,23.0061,23.2043,7413133.0],["2002-02-28",23.1166,23.5321,23.1166,23.3758,4860624.0],["2002-03-01",23.3873,24.0047,23.3682,24.0047,5145890.0],["2002-03-04",23.9132,24.1152,23.7074,24.0161,5961129.0],["2002-03-05",23.9171,24.0009,23.5588,23.5588,5888398.0],["2002-03-06",23.7274,24.1529,23.7083,24.0226,5101978.0],["2002-03-07",24.0226,24.2947,23.6469,24.2142,4874248.0],["2002-03-08",24.2142,24.3369,23.8424,23.9574,4676386.0],["2002-03-11",24.0073,24.1759,23.7811,24.0494,3878229.0],["2002-03-12",23.9651,24.3599,23.7696,24.3369,4151023.0],["2002-03-13",24.2449,24.7241,24.2104,24.6742,7334323.0],["2002-03-14",24.4749,24.6474,24.2756,24.3177,4040040.0],["2002-03-15",23.3441,23.3824,22.8228,22.9033,28237102.0],["2002-03-18",22.7155,22.8841,22.428,22.5353,13601258.0],["2002-03-19",22.7231,22.7231,22.3283,22.3935,9058912.0],["2002-03-20",22.3935,22.5966,22.1252,22.2632,10064049.0],["2002-03-21",22.267,22.3015,21.9642,22.2517,6292506.0],["2002-03-22",22.1175,22.5698,22.1175,22.3092,5629646.0],["2002-03-25",22.1865,22.451,22.0447,22.0447,7057651.0],["2002-03-26",22.0792,22.2325,21.9067,22.0025,5974543.0],["2002-03-27",21.9833,22.0408,21.8415,22.0063,5765991.0],["2002-03-28",22.0063,22.1175,21.945,22.0715,6613404.0],["2002-04-01",22.0907,22.1558,21.9488,22.0792,7897204.0],["2002-04-02",22.0792,22.1367,21.7725,22.0178,7415962.0],["2002-04-03",22.106,22.1328,21.83,21.9603,7152286.0],["2002-04-04",21.5233,21.5617,21.1784,21.3892,14351731.0],["2002-04-05",21.5004,21.5119,21.0864,21.1784,7930635.0],["2002-04-08",21.1132,21.2742,20.6992,20.7605,9804774.0],["2002-04-09",20.7184,21.0442,20.5267,20.5421,11641079.0],["2002-04-10",20.6034,20.6187,20.2776,20.3696,11391865.0],["2002-04-11",20.3159,20.5076,19.5493,19.9901,14588474.0],["2002-04-12",20.1587,20.7759,19.9326,20.6992,11284235.0],["2002-04-15",20.8909,21.071,20.7299,20.9024,7270081.0],["2002-04-16",21.0634,21.186,20.91,21.0902,7640863.0],["2002-04-17",21.2359,21.2435,21.0442,21.1017,7918374.0],["2002-04-18",21.4658,21.7533,21.3892,21.6843,10308966.0],["2002-04-19",21.9028,21.9028,21.7763,21.8262,8296911.0],["2002-04-22",21.83,21.8453,21.5617,21.6652,5781816.0],["2002-04-23",21.6958,21.83,21.1822,21.2704,7531242.0],["2002-04-24",21.1975,21.347,20.9292,21.0212,6776787.0],["2002-04-25",21.0212,21.3508,20.9254,21.0404,7434722.0],["2002-04-26",21.1209,21.1209,20.611,20.8794,4980306.0],["2002-04-29",20.8794,21.1285,20.7759,20.956,6807494.0],["2002-04-30",20.8909,20.9637,20.6034,20.8296,7758030.0],["2002-05-01",20.7184,21.2742,20.703,21.1975,6713593.0],["2002-05-02",21.1975,21.3892,20.9675,21.301,7489951.0],["2002-05-03",21.4084,21.4237,21.0825,21.2742,5123462.0],["2002-05-06",21.3125,21.5808,21.278,21.416,6422039.0],["2002-05-07",21.4352,21.4927,21.0902,21.2934,6955890.0],["2002-05-08",21.1784,21.8377,21.0059,21.7073,5606695.0],["2002-05-09",21.4275,21.6115,21.3739,21.3739,4820590.0],["2002-05-10",21.3815,21.8377,21.2282,21.3164,6027886.0],["2002-05-13",21.462,21.7687,21.4199,21.7112,4385146.0],["2002-05-14",21.8415,22.152,21.8032,22.0408,5767773.0],["2002-05-15",21.8837,22.0178,21.6192,21.8108,5616756.0],["2002-05-16",21.8108,21.8147,21.4659,21.6958,6015834.0],["2002-05-17",21.6958,22.3283,21.6767,22.2823,6409673.0],["2002-05-20",22.244,22.5583,22.083,22.3092,5167688.0],["2002-05-21",22.313,22.4395,22.0485,22.1558,5210237.0],["2002-05-22",22.1175,22.3283,21.8568,22.0485,4425390.0],["2002-05-23",21.9565,22.06,21.6575,22.0408,5864084.0],["2002-05-24",22.0217,22.1942,21.5693,21.6537,4125662.0],["2002-05-28",21.6575,21.7035,21.4467,21.4812,4641592.0],["2002-05-29",21.4812,21.9258,21.4467,21.899,6305921.0],["2002-05-30",21.6192,21.899,21.5042,21.6153,4531447.0],["2002-05-31",21.7917,21.9833,21.669,21.8875,7080812.0],["2002-06-03",21.8683,21.922,21.1017,21.1669,5310740.0],["2002-06-04",21.1669,21.1745,20.7912,20.9484,6162345.0],["2002-06-05",21.1991,21.2146,20.8558,21.1991,4803718.0],["2002-06-06",20.9291,20.9329,20.2154,20.524,8871110.0],["2002-06-07",20.1575,20.5047,20.0649,20.3234,10016889.0],["2002-06-10",20.3195,21.1798,20.1614,20.9484,5937863.0],["2002-06-11",20.6012,20.8326,19.9145,20.0148,9967842.0],["2002-06-12",19.5904,20.0996,19.5904,20.0572,8201124.0],["2002-06-13",19.9839,20.4854,19.7409,20.0726,7312001.0],["2002-06-14",20.0611,20.3273,19.656,20.2578,6917848.0],["2002-06-17",20.2578,20.7825,20.1035,20.5896,5623254.0],["2002-06-18",20.551,20.6745,20.4044,20.4314,4312520.0],["2002-06-19",20.2617,20.6397,20.1806,20.2694,5440482.0],["2002-06-20",20.0803,20.281,20.0611,20.1382,4860729.0],["2002-06-21",19.3859,19.7524,19.193,19.2818,16015746.0],["2002-06-24",18.923,19.2895,18.3636,19.0966,14096438.0],["2002-06-25",18.815,19.3473,18.7764,18.923,8564885.0],["2002-06-26",18.5179,19.5788,18.3636,19.4168,9401608.0],["2002-06-27",19.4052,19.6753,19.0927,19.629,6733505.0],["2002-06-28",19.4052,19.8489,19.2355,19.5364,7595485.0],["2002-07-01",19.6328,19.71,18.7108,18.8072,6790935.0],["2002-07-02",18.8844,18.9037,17.9585,18.1012,9363880.0],["2002-07-03",17.9971,18.2401,17.9662,18.2401,10632694.0],["2002-07-05",18.325,18.8651,18.325,18.8497,4089296.0],["2002-07-08",18.1244,18.6336,17.9778,18.4446,19903721.0],["2002-07-09",18.1746,18.2864,17.4608,17.6499,14705641.0],["2002-07-10",17.5534,17.5534,16.724,16.8088,19899110.0],["2002-07-11",16.5041,17.3258,16.2417,17.0828,19090997.0],["2002-07-12",17.0905,17.7039,16.7047,17.5727,12063004.0],["2002-07-15",17.3605,18.2093,16.5388,17.6306,13194215.0],["2002-07-16",17.2641,17.6306,16.8783,16.9786,9176602.0],["2002-07-17",17.2062,17.6499,16.7857,17.1676,10095070.0],["2002-07-18",16.832,17.075,16.2032,16.2032,8992574.0],["2002-07-19",16.207,16.4578,15.991,16.0103,12485662.0],["2002-07-22",15.9331,16.3768,15.0458,15.4354,12743890.0],["2002-07-23",15.3004,15.6245,14.8529,15.0651,12019826.0],["2002-07-24",15.0844,16.5928,14.876,16.4346,14185833.0],["2002-07-25",16.2803,17.376,16.1491,17.1522,12004002.0],["2002-07-26",17.0596,17.7463,16.8551,17.7463,8846482.0],["2002-07-29",18.3173,18.7378,18.1051,18.6954,10087419.0],["2002-07-30",18.4215,18.9423,18.325,18.7147,7584795.0],["2002-07-31",18.6336,19.1352,18.2324,19.1352,7520867.0],["2002-08-01",19.0426,19.0426,18.3867,18.4986,7017513.0],["2002-08-02",18.2671,19.0349,18.2208,18.4639,7029670.0],["2002-08-05",18.4214,18.487,17.4956,17.5689,6173663.0],["2002-08-06",17.8351,18.5102,17.7888,18.0665,6195462.0],["2002-08-07",18.2401,18.8998,18.0202,18.8844,6080391.0],["2002-08-08",18.977,19.4785,18.8883,19.4245,8251952.0],["2002-08-09",19.3859,19.8797,19.1274,19.683,7465952.0],["2002-08-12",19.3473,19.899,19.3281,19.7717,4865130.0],["2002-08-13",19.5209,19.8257,19.139,19.166,5493406.0],["2002-08-14",18.9423,19.791,18.6684,19.71,7758868.0],["2002-08-15",19.6753,19.9453,19.22,19.5132,5719460.0],["2002-08-16",19.5132,19.5325,19.1429,19.2895,5121471.0],["2002-08-19",19.2895,19.9839,19.2895,19.7756,4838721.0],["2002-08-20",19.5017,19.8682,19.4631,19.5364,4040564.0],["2002-08-21",19.629,20.1112,19.6135,20.0148,5145785.0],["2002-08-22",19.9839,20.8326,19.9067,20.7555,7231829.0],["2002-08-23",20.6475,20.7555,20.0649,20.2771,5145680.0],["2002-08-26",20.2771,20.4468,19.9029,20.3195,4823839.0],["2002-08-27",20.2462,20.4507,19.8412,19.9299,4505142.0],["2002-08-28",19.6753,19.9067,19.3936,19.5364,4809586.0],["2002-08-29",19.1969,19.8682,19.1969,19.575,4260015.0],["2002-08-30",19.5402,19.8527,19.3859,19.4901,4541613.0],["2002-09-03",19.0773,19.193,18.4215,18.4678,6717261.0],["2002-09-04",18.4639,19.148,18.3473,19.0975,7109318.0],["2002-09-05",18.6582,19.0392,18.3667,18.7748,6679428.0],["2002-09-06",19.0353,19.0353,18.666,18.8914,4557018.0],["2002-09-09",18.8914,19.424,18.8137,19.2024,5137506.0],["2002-09-10",19.2063,19.4045,19.0469,19.2957,2995498.0],["2002-09-11",19.4939,19.5639,19.2257,19.2685,2908934.0],["2002-09-12",19.0081,19.319,18.9497,19.0858,5841866.0],["2002-09-13",19.008,19.2607,18.6582,19.1519,4223335.0],["2002-09-16",18.9731,19.1091,18.5999,18.9731,4263159.0],["2002-09-17",19.2763,19.2996,18.2734,18.4017,6726483.0],["2002-09-18",18.3084,18.5766,18.0635,18.2928,6047694.0],["2002-09-19",17.908,18.2306,17.5193,17.5659,5852137.0],["2002-09-20",17.562,17.9158,17.562,17.7797,10351306.0],["2002-09-23",17.5115,17.7797,17.4182,17.5893,5589718.0],["2002-09-24",17.356,17.9702,17.2744,17.8419,6743356.0],["2002-09-25",17.9974,18.6582,17.9624,18.5416,6686135.0],["2002-09-26",18.5416,18.9497,18.46,18.9497,6995190.0],["2002-09-27",18.6193,18.8526,17.9002,17.9818,7951176.0],["2002-09-30",17.9818,18.0557,17.5387,17.7681,7777942.0],["2002-10-01",17.9974,18.0751,17.6126,18.0285,9034284.0],["2002-10-02",18.2501,18.6077,18.0946,18.2501,6852348.0],["2002-10-03",18.2112,18.7126,17.7914,17.9935,6522123.0],["2002-10-04",17.8069,17.8808,17.014,17.2044,8416698.0],["2002-10-07",17.2433,17.9391,17.0839,17.1539,6666538.0],["2002-10-08",17.4921,18.1918,17.3483,17.8808,7907789.0],["2002-10-09",17.2977,18.2462,16.8507,17.737,12833808.0],["2002-10-10",17.737,17.978,17.2705,17.8847,9122840.0],["2002-10-11",17.8847,18.5455,17.7758,18.3861,5636982.0],["2002-10-14",18.39,19.5484,18.39,19.2802,9880125.0],["2002-10-15",19.6689,19.8321,19.4784,19.7777,9736339.0],["2002-10-16",19.8049,20.0576,19.2063,19.3968,7044761.0],["2002-10-17",19.9021,19.9176,19.4862,19.7272,6491312.0],["2002-10-18",19.7272,19.8982,19.0858,19.836,11185828.0],["2002-10-21",19.183,20.007,19.148,19.8827,8224494.0],["2002-10-22",19.5911,19.7855,19.3462,19.6883,6047798.0],["2002-10-23",19.4279,19.9837,19.3229,19.9643,7088148.0],["2002-10-24",20.007,20.1936,19.4551,19.6261,6012690.0],["2002-10-25",19.6261,20.594,19.4823,20.5668,6544236.0],["2002-10-28",21.146,21.4725,20.9205,21.0799,12329930.0],["2002-10-29",20.8544,21.3054,20.4152,20.7767,7656688.0],["2002-10-30",20.835,21.181,20.6523,21.0838,5663497.0],["2002-10-31",21.0838,21.3403,20.8739,21.0838,6750692.0],["2002-11-01",20.7961,21.2626,20.6484,21.0138,7383370.0],["2002-11-04",21.1071,21.4181,20.8156,20.8661,7671360.0],["2002-11-05",20.87,21.1421,20.6018,21.0682,7923299.0],["2002-11-06",21.0721,22.0011,21.0721,21.7679,15335594.0],["2002-11-07",21.488,21.7601,21.4803,21.5425,7455472.0],["2002-11-08",21.5425,21.9467,21.4569,21.7368,7123570.0],["2002-11-11",21.7291,21.7951,21.2509,21.3909,5238323.0],["2002-11-12",21.422,21.6086,21.1499,21.3092,6116966.0],["2002-11-13",21.0294,21.3753,20.1353,20.524,13138986.0],["2002-11-14",20.5279,21.0605,20.3375,20.9672,8597373.0],["2002-11-15",21.0177,21.5308,20.9983,21.523,8281610.0],["2002-11-18",21.7213,22.1178,21.5541,21.9856,6693157.0],["2002-11-19",21.9856,22.5415,21.8457,22.3937,8078927.0],["2002-11-20",22.3937,22.6308,21.9895,22.3432,8887564.0],["2002-11-21",23.1284,23.1284,22.5842,22.8641,10822591.0],["2002-11-22",22.9146,23.2334,22.8952,22.9457,9071698.0],["2002-11-25",23.2178,23.5094,23.0895,23.4433,8217473.0],["2002-11-26",23.1673,23.3228,22.6309,22.7863,8019191.0],["2002-11-27",23.0118,23.4161,22.9418,23.2839,6379595.0],["2002-11-29",23.2878,23.3189,22.9846,23.0934,3142009.0],["2002-12-02",23.4977,23.4977,23.0118,23.3033,6655010.0],["2002-12-03",22.9574,23.0001,21.4414,22.8641,25408446.0],["2002-12-04",22.8641,23.1535,22.7037,23.0127,8799532.0],["2002-12-05",23.3686,23.4273,22.8797,23.1652,8936820.0],["2002-12-06",22.8406,23.0987,22.7037,22.9071,6739269.0],["2002-12-09",22.297,23.3491,22.297,22.9775,7758973.0],["2002-12-10",22.9814,23.2591,22.8015,23.0753,5687810.0],["2002-12-11",23.0792,23.0831,22.7155,22.8367,6034908.0],["2002-12-12",22.8406,22.8406,22.2696,22.3557,6181733.0],["2002-12-13",22.0662,22.7194,22.0662,22.426,5681522.0],["2002-12-16",22.6255,22.8993,22.4886,22.8797,5494035.0],["2002-12-17",22.8836,22.9814,22.7233,22.8015,4961756.0],["2002-12-18",22.6842,22.7116,22.1445,22.2383,5628494.0],["2002-12-19",22.1171,22.3987,21.8863,22.0115,5437129.0],["2002-12-20",22.1053,22.2931,21.9606,22.0428,9298799.0],["2002-12-23",22.1171,22.426,22.0193,22.1562,6715584.0],["2002-12-24",22.2344,22.4182,22.207,22.2657,2357476.0],["2002-12-26",22.3791,22.7311,22.2344,22.2696,3710444.0],["2002-12-27",22.2931,22.3517,21.7925,21.902,3272275.0],["2002-12-30",21.8981,22.3987,21.8589,22.2188,5157208.0],["2002-12-31",21.9802,22.2031,21.902,22.1405,4192629.0],["2003-01-02",22.5199,22.8797,22.4104,22.782,6104076.0],["2003-01-03",22.8797,23.1691,22.8445,23.0714,5419837.0],["2003-01-06",22.9775,23.4547,22.9775,23.4195,4852659.0],["2003-01-07",23.31,23.486,23.0909,23.1183,6692947.0],["2003-01-08",23.1183,23.2904,22.9971,23.0675,4983030.0],["2003-01-09",23.0753,23.4664,22.8758,23.3803,7411037.0],["2003-01-10",23.3804,23.4586,23.1183,23.3921,5104179.0],["2003-01-13",23.4664,23.5603,23.2239,23.3882,4456934.0],["2003-01-14",23.2904,23.4273,23.13,23.3921,3959134.0],["2003-01-15",23.3921,23.4429,23.1027,23.1887,4014050.0],["2003-01-16",23.1887,23.3647,22.8797,23.0166,5537527.0],["2003-01-17",22.782,23.044,22.5708,22.8172,6209714.0],["2003-01-21",22.5903,22.6216,22.1171,22.1836,8075888.0],["2003-01-22",22.1875,22.2149,21.7455,21.7533,7951281.0],["2003-01-23",21.7573,21.9372,21.4522,21.6477,6183410.0],["2003-01-24",21.6477,21.6869,20.8851,20.9438,7394478.0],["2003-01-27",20.846,20.9594,20.142,20.2437,8840404.0],["2003-01-28",20.7208,21.5461,20.6426,21.2762,10412614.0],["2003-01-29",21.1784,21.8433,21.1197,21.6634,6969305.0],["2003-01-30",21.8237,21.8746,21.1354,21.3192,6267040.0],["2003-01-31",21.2645,21.7885,21.1862,21.6634,5904118.0],["2003-02-03",21.6673,22.0232,21.6125,21.8472,5531030.0],["2003-02-04",21.55,21.5891,21.3153,21.4522,5982403.0],["2003-02-05",21.6869,21.8668,21.2801,21.3779,5490577.0],["2003-02-06",21.1784,21.5539,21.0611,21.2801,5942160.0],["2003-02-07",21.2801,21.3153,20.6504,20.9477,5400134.0],["2003-02-10",20.9555,21.3466,20.7678,21.2762,5964797.0],["2003-02-11",21.4522,21.5891,21.065,21.1237,4685922.0],["2003-02-12",21.1589,21.1667,20.7834,20.8655,4664753.0],["2003-02-13",20.6974,20.7482,20.1811,20.5722,4709607.0],["2003-02-14",20.5722,21.1158,20.5722,21.0845,6044026.0],["2003-02-18",21.4444,21.6869,21.2957,21.4717,4822058.0],["2003-02-19",21.4756,21.5382,21.0493,21.2605,4069279.0],["2003-02-20",21.2371,21.3427,20.7912,20.8773,4237588.0],["2003-02-21",20.7873,21.2762,20.6895,21.0454,5254882.0],["2003-02-24",20.8773,20.9242,20.3375,20.5175,5878232.0],["2003-02-25",20.3375,20.7443,20.1811,20.6309,5411558.0],["2003-02-26",20.6309,20.8577,20.2711,20.3766,4807595.0],["2003-02-27",20.3767,20.8812,20.3767,20.6504,5010383.0],["2003-02-28",20.6504,20.7404,20.4901,20.6309,5881166.0],["2003-03-03",20.8655,21.0102,20.3845,20.5292,4775107.0],["2003-03-04",20.5135,20.5135,20.185,20.185,5233188.0],["2003-03-05",20.0669,20.5277,20.0432,20.4292,7118854.0],["2003-03-06",20.3307,20.6734,20.1929,20.4607,5663497.0],["2003-03-07",20.1259,20.7561,20.1141,20.6222,5362616.0],["2003-03-10",20.3032,20.4489,20.0787,20.1614,4710760.0],["2003-03-11",19.9999,20.1102,19.6533,19.996,6114870.0],["2003-03-12",19.9959,20.1889,19.8384,20.1889,6091395.0],["2003-03-13",20.1889,20.3386,19.9487,20.1299,7805504.0],["2003-03-14",20.1299,20.441,19.929,20.0078,6184458.0],["2003-03-17",20.0078,20.6182,19.8896,20.5592,6519189.0],["2003-03-18",20.5671,21.0042,20.5592,20.8821,7021600.0],["2003-03-19",20.9924,21.5556,20.9924,21.4493,6097893.0],["2003-03-20",21.4493,21.6935,21.3036,21.658,6572742.0],["2003-03-21",21.8313,22.3906,21.8116,22.2527,7512693.0],["2003-03-24",22.1503,22.1503,21.3705,21.5241,5978945.0],["2003-03-25",21.5281,21.9967,21.4493,21.8589,6623046.0],["2003-03-26",21.662,21.8077,21.4178,21.4532,6585632.0],["2003-03-27",21.3666,21.8786,21.3193,21.6895,5134257.0],["2003-03-28",21.6895,21.9534,21.4611,21.7998,4441634.0],["2003-03-31",21.4847,21.8865,21.3351,21.5753,5769345.0],["2003-04-01",21.7013,21.977,21.5753,21.8983,5316399.0],["2003-04-02",21.8983,22.556,21.8983,22.3591,5443522.0],["2003-04-03",22.3591,22.3591,22.0361,22.0991,7892802.0],["2003-04-04",22.1149,22.6466,22.1031,22.5284,5647043.0],["2003-04-07",22.8041,23.0207,22.3512,22.3827,5805920.0],["2003-04-08",22.3788,22.6072,22.2527,22.3355,4888082.0],["2003-04-09",22.3355,22.4891,21.8589,21.918,5401078.0],["2003-04-10",21.918,21.9613,21.5241,21.9416,5525790.0],["2003-04-11",22.0873,22.3079,21.784,21.8274,4598729.0],["2003-04-14",21.8274,22.3315,21.8195,22.3197,4117802.0],["2003-04-15",22.3118,22.4694,22.1937,22.4221,4734130.0],["2003-04-16",22.4891,22.5245,22.0558,22.0991,5493616.0],["2003-04-17",22.0991,22.2134,21.725,22.0125,6480413.0],["2003-04-21",22.174,22.8238,22.174,22.4339,7212860.0],["2003-04-22",22.6269,23.3595,22.5954,23.194,10347009.0],["2003-04-23",23.2531,23.454,22.7726,22.8987,11430746.0],["2003-04-24",22.6742,23.1665,22.6269,22.9617,6733714.0],["2003-04-25",22.9026,22.9302,22.1425,22.3512,7165071.0],["2003-04-28",22.3118,22.6663,22.0755,22.5284,5643690.0],["2003-04-29",22.4891,22.749,22.3315,22.5915,4678062.0],["2003-04-30",22.686,23.1507,22.5914,22.9144,9990374.0],["2003-05-01",22.9144,23.1586,22.5403,23.0404,4815246.0],["2003-05-02",22.7648,23.5131,22.7648,23.3516,5753730.0],["2003-05-05",23.2768,23.4146,23.0326,23.2216,4112457.0],["2003-05-06",23.2216,23.2768,23.005,23.198,5053666.0],["2003-05-07",23.198,23.2965,22.938,23.0601,5473704.0],["2003-05-08",23.0641,23.0798,22.812,22.9223,4242409.0],["2003-05-09",23.0326,23.1665,22.8672,22.9341,4667687.0],["2003-05-12",22.9341,23.2768,22.749,23.2374,5045491.0],["2003-05-13",23.1862,23.4264,23.1429,23.3674,4648928.0],["2003-05-14",23.4737,23.584,23.2768,23.4816,5186552.0],["2003-05-15",23.4776,23.5406,23.2846,23.4461,4736331.0],["2003-05-16",23.328,23.4934,23.1586,23.4146,4419311.0],["2003-05-19",23.1586,23.3161,21.8983,22.3118,14648420.0],["2003-05-20",22.0952,22.1661,21.3075,21.658,14915660.0],["2003-05-21",21.6226,21.9377,21.4296,21.8116,11662249.0],["2003-05-22",21.721,22.0794,21.6226,21.8786,6705209.0],["2003-05-23",21.9573,22.1188,21.721,21.8392,4223335.0],["2003-05-27",21.7329,22.2606,21.5635,22.1897,7178800.0],["2003-05-28",22.1149,22.1897,21.7919,21.9534,8050526.0],["2003-05-29",21.9534,22.2055,21.5241,21.5674,7721874.0],["2003-05-30",21.6226,21.977,21.6226,21.8904,6675341.0],["2003-06-02",21.977,22.1858,21.9101,21.9495,6622941.0],["2003-06-03",22.0479,22.3079,21.9573,22.174,6275634.0],["2003-06-04",22.2691,22.6417,22.1779,22.5347,5130379.0],["2003-06-05",22.5069,23.2878,22.3959,23.2878,8090665.0],["2003-06-06",23.4781,23.8864,23.1887,23.4107,8809174.0],["2003-06-09",23.3671,23.4662,22.9707,23.1094,4017089.0],["2003-06-10",23.1015,23.2284,22.832,23.1689,4363662.0],["2003-06-11",23.2125,23.6882,23.2085,23.5177,5568443.0],["2003-06-12",23.5812,23.6842,23.3433,23.5058,5093280.0],["2003-06-13",23.5098,23.6446,23.2085,23.4781,5798374.0],["2003-06-16",23.4781,24.3065,23.4702,24.1004,11450029.0],["2003-06-17",24.2629,25.131,24.2193,24.7227,12434730.0],["2003-06-18",24.6474,25.1548,24.5087,25.0676,13435779.0],["2003-06-19",25.0676,25.1707,24.58,24.695,6886198.0],["2003-06-20",24.695,25.0716,24.6554,24.9289,7822167.0],["2003-06-23",24.7545,24.8337,24.3898,24.6197,5496760.0],["2003-06-24",24.2788,24.7981,24.2709,24.6355,6449706.0],["2003-06-25",24.5364,24.6593,24.2154,24.251,5014785.0],["2003-06-26",24.033,24.6554,24.0211,24.5761,5394056.0],["2003-06-27",24.1321,24.6078,24.0291,24.1876,5028618.0],["2003-06-30",24.2193,24.3739,23.9022,24.0013,5798060.0],["2003-07-01",23.9815,24.4215,23.6683,24.366,6840506.0],["2003-07-02",24.588,24.7743,24.4651,24.4651,8408314.0],["2003-07-03",24.259,24.4374,24.0013,24.2352,4933355.0],["2003-07-07",24.1797,24.7227,24.1797,24.5325,6010490.0],["2003-07-08",24.477,24.6078,24.3382,24.4413,4325410.0],["2003-07-09",24.4413,24.6633,24.148,24.3303,5780768.0],["2003-07-10",24.3581,24.4294,24.0211,24.1955,4679634.0],["2003-07-11",24.1401,24.37,24.0053,24.3541,4104911.0],["2003-07-14",24.3977,24.8298,24.3462,24.477,5649454.0],["2003-07-15",24.7346,24.8496,24.2986,24.5245,5805186.0],["2003-07-16",24.5761,24.695,24.3303,24.4691,4836625.0],["2003-07-17",24.4691,24.695,24.0489,24.1837,4388081.0],["2003-07-18",24.3383,24.4968,24.0251,24.4849,4883890.0],["2003-07-21",23.9022,23.9696,23.4979,23.712,8367546.0],["2003-07-22",23.5851,23.6247,22.6932,22.9152,12449821.0],["2003-07-23",22.7923,23.05,22.6338,22.9469,6371945.0],["2003-07-24",23.0698,23.0817,22.5505,22.5902,6182886.0],["2003-07-25",22.4554,22.8003,22.2929,22.8003,5776157.0],["2003-07-28",22.7844,22.7923,22.2969,22.4594,6385254.0],["2003-07-29",22.5862,22.6377,21.841,21.9559,13749865.0],["2003-07-30",22.0233,22.277,21.8688,21.9837,6722396.0],["2003-07-31",22.1383,22.4356,21.8133,21.9124,7254885.0],["2003-08-01",21.8053,21.837,21.2068,21.4922,7591607.0],["2003-08-04",21.4446,21.5437,21.1077,21.4565,6805188.0],["2003-08-05",21.4843,21.7181,21.1671,21.2107,7614034.0],["2003-08-06",21.2107,21.6943,21.0879,21.4922,5992778.0],["2003-08-07",21.5635,22.2176,21.508,22.1581,8407266.0],["2003-08-08",22.1581,22.2017,21.9361,22.0352,4786426.0],["2003-08-11",22.0392,22.0669,21.5873,21.8172,6192108.0],["2003-08-12",21.8093,21.841,21.4367,21.6151,6142328.0],["2003-08-13",21.4248,21.5041,21.0482,21.1751,7904750.0],["2003-08-14",21.0522,21.1671,20.8223,21.1434,6903490.0],["2003-08-15",21.1473,21.2425,20.8699,21.1989,3705309.0],["2003-08-18",21.2266,21.3336,21.1671,21.2028,5235179.0],["2003-08-19",21.2068,21.3852,20.9293,21.294,6107639.0],["2003-08-20",21.3216,21.9498,21.3174,21.8284,10712551.0],["2003-08-21",21.9038,21.9038,21.4012,21.4933,8971194.0],["2003-08-22",21.5268,21.552,21.0033,21.0536,9283394.0],["2003-08-25",21.0033,21.33,21.0033,21.062,5970875.0],["2003-08-26",21.0703,21.1457,20.8903,21.0662,6972763.0],["2003-08-27",20.9615,21.1164,20.9615,21.0662,5460918.0],["2003-08-28",21.0703,21.0955,20.7227,20.84,7064778.0],["2003-08-29",20.9196,21.0955,20.8568,21.0745,5379908.0],["2003-09-02",21.0033,21.4599,21.0033,21.3887,7970669.0],["2003-09-03",21.4941,21.511,21.1777,21.3802,7321223.0],["2003-09-04",21.3844,21.4941,21.2114,21.3464,5905270.0],["2003-09-05",21.3507,21.7304,21.2663,21.5152,6275319.0],["2003-09-08",21.8738,22.3083,21.8443,22.1902,9027786.0],["2003-09-09",22.0805,22.5361,22.0805,22.2703,7906636.0],["2003-09-10",22.3547,22.9074,22.3378,22.6542,8777000.0],["2003-09-11",22.7386,22.7766,22.4855,22.4855,5138763.0],["2003-09-12",22.5614,22.6036,21.9497,22.5699,4506714.0],["2003-09-15",22.5656,22.5825,22.3969,22.3969,4000845.0],["2003-09-16",22.5066,22.7218,22.3589,22.6922,4818599.0],["2003-09-17",22.6838,22.6964,22.3632,22.4475,4564669.0],["2003-09-18",22.3842,22.6458,22.3294,22.3927,5662554.0],["2003-09-19",22.3927,22.418,22.0172,22.0594,7129649.0],["2003-09-22",22.0594,22.0594,21.1397,21.6797,6681629.0],["2003-09-23",21.705,21.8864,21.5996,21.6038,5556286.0],["2003-09-24",21.5363,21.6839,21.241,21.3675,8048116.0],["2003-09-25",21.3675,21.4224,21.1861,21.2494,5711286.0],["2003-09-26",21.241,21.6038,21.1482,21.4435,5896153.0],["2003-09-29",21.4013,21.5321,21.1861,21.5152,5241467.0],["2003-09-30",21.4519,21.5068,21.1524,21.3549,7537635.0],["2003-10-01",21.414,21.7261,21.376,21.5827,8771236.0],["2003-10-02",21.6755,21.6755,21.4224,21.5152,6336522.0],["2003-10-03",21.5152,21.916,21.1355,21.1397,10521082.0],["2003-10-06",21.1988,21.2832,21.0343,21.1904,5561107.0],["2003-10-07",21.1904,21.1988,20.9457,21.1355,6821642.0],["2003-10-08",21.2874,21.2874,21.009,21.0849,5395104.0],["2003-10-09",21.2621,21.2621,20.5913,20.6672,11133638.0],["2003-10-10",20.7347,20.9583,20.4858,20.874,7911771.0],["2003-10-13",20.8782,21.0722,20.8782,20.971,4448236.0],["2003-10-14",20.9035,21.009,20.7769,20.9668,5297850.0],["2003-10-15",20.9457,21.068,20.5913,20.625,7468153.0],["2003-10-16",20.5871,20.7727,20.5449,20.7094,6684668.0],["2003-10-17",20.6926,20.7137,20.4858,20.5154,5455154.0],["2003-10-20",20.4816,20.6293,20.2833,20.4015,7680897.0],["2003-10-21",20.3551,20.7094,20.334,20.6335,8191273.0],["2003-10-22",19.7855,19.7855,18.9966,19.2877,27642362.0],["2003-10-23",19.2034,19.389,18.9207,19.1949,17997304.0],["2003-10-24",19.1949,19.1949,18.7731,18.8954,10602930.0],["2003-10-27",18.984,19.1527,18.9123,18.9334,7987122.0],["2003-10-28",18.9545,19.1527,18.7899,18.9502,10599053.0],["2003-10-29",18.9502,19.0599,18.8152,18.9502,9194942.0],["2003-10-30",18.7646,19.1527,18.5115,18.5368,11300270.0],["2003-10-31",18.5832,18.7477,18.5706,18.6676,10537326.0],["2003-11-03",18.6676,18.9081,18.6676,18.8532,8811794.0],["2003-11-04",18.8152,18.8574,18.4356,18.4735,11601465.0],["2003-11-05",18.4271,18.6634,18.2457,18.309,10216114.0],["2003-11-06",18.1867,18.4989,18.1065,18.3934,10562268.0],["2003-11-07",17.9757,18.6634,17.9757,18.5326,11246507.0],["2003-11-10",18.541,18.5832,18.2289,18.309,8389450.0],["2003-11-11",18.3132,18.541,18.25,18.5073,6439646.0],["2003-11-12",18.0221,18.6676,18.0221,18.6676,21030530.0],["2003-11-13",18.6634,19.5155,18.6296,19.3215,20594667.0],["2003-11-14",19.524,19.891,19.4776,19.6506,14346177.0],["2003-11-17",19.5324,19.6759,19.3426,19.4396,9048956.0],["2003-11-18",19.448,19.718,19.4227,19.4691,7864821.0],["2003-11-19",19.4902,19.5746,19.1991,19.4691,6307598.0],["2003-11-20",19.4059,19.4818,18.984,19.0515,6964379.0],["2003-11-21",18.3765,18.4778,17.6129,17.807,35650550.0],["2003-11-24",17.8534,17.9378,17.6847,17.7564,19563750.0],["2003-11-25",17.7226,17.7226,17.2712,17.4737,21841263.0],["2003-11-26",17.5075,17.5075,17.2459,17.305,15124422.0],["2003-11-28",17.2881,17.2965,17.1151,17.1278,9343234.0],["2003-12-01",17.402,17.8871,17.3682,17.7521,18810971.0],["2003-12-02",17.9504,18.0264,17.8323,17.9293,18915142.0],["2003-12-03",18.4783,18.6911,18.4698,18.5677,19695169.0],["2003-12-04",18.7166,18.772,18.3166,18.423,10877087.0],["2003-12-05",18.5209,18.5337,18.257,18.3294,7028726.0],["2003-12-08",18.3038,18.8145,18.2911,18.5464,8316614.0],["2003-12-09",18.6741,18.7166,18.4273,18.5379,9179432.0],["2003-12-10",18.5379,18.5379,18.3209,18.3634,6859684.0],["2003-12-11",18.3379,18.6017,18.3294,18.5549,8709299.0],["2003-12-12",18.6273,18.6741,18.5209,18.5762,5764524.0],["2003-12-15",18.823,19.1082,18.5336,18.5975,7878759.0],["2003-12-16",18.6954,18.8698,18.6443,18.7805,8217263.0],["2003-12-17",18.8018,18.8315,18.6145,18.7677,7353082.0],["2003-12-18",18.8315,19.0188,18.8103,18.9805,9753107.0],["2003-12-19",19.0018,19.0316,18.7762,18.8783,9504207.0],["2003-12-22",18.8783,18.8996,18.7251,18.8145,7824158.0],["2003-12-23",18.8869,19.0528,18.789,19.0528,8109738.0],["2003-12-24",19.0273,19.2231,18.9847,19.1252,3534485.0],["2003-12-26",19.1124,19.2188,19.1124,19.1933,1982921.0],["2003-12-29",19.3635,19.4571,19.2614,19.4444,8324788.0],["2003-12-30",19.4444,19.4614,19.2997,19.3635,6311685.0],["2003-12-31",19.5337,19.704,19.4997,19.6614,9544031.0],["2004-01-02",20.8019,20.8019,19.8572,20.0231,11674615.0],["2004-01-05",20.47,20.47,20.1593,20.4274,12495828.0],["2004-01-06",20.4317,20.4657,20.2359,20.3296,8366079.0],["2004-01-07",20.4104,20.4147,20.2232,20.3551,10255309.0],["2004-01-08",20.4062,20.4615,20.2274,20.4615,8032920.0],["2004-01-09",20.2572,20.3125,20.0104,20.0572,9228164.0],["2004-01-12",19.704,19.7465,19.3763,19.5337,13857599.0],["2004-01-13",19.4444,19.6188,19.3635,19.4359,8905694.0],["2004-01-14",19.4656,19.6997,19.4146,19.6997,6398354.0],["2004-01-15",19.6827,19.6912,19.4529,19.5465,6747443.0],["2004-01-16",19.6401,19.6827,19.5508,19.6571,7062577.0],["2004-01-20",19.5763,19.8104,19.4912,19.5678,7547277.0],["2004-01-21",19.6188,19.7252,19.5763,19.6827,9069497.0],["2004-01-22",19.7252,19.7933,19.5635,19.6231,7855179.0],["2004-01-23",19.6231,19.7167,19.4486,19.4827,7673351.0],["2004-01-26",19.7678,20.1763,19.7295,20.087,12631439.0],["2004-01-27",20.321,20.3423,20.1125,20.1551,10181320.0],["2004-01-28",20.3423,20.5594,20.2572,20.3849,11747556.0],["2004-01-29",20.3849,20.5806,20.1976,20.5466,7468677.0],["2004-01-30",20.4615,20.4998,20.1295,20.2572,8639293.0],["2004-02-02",20.3764,20.5168,20.1551,20.4572,8026737.0],["2004-02-03",20.4359,20.6402,20.3466,20.6402,7594751.0],["2004-02-04",20.6828,20.9381,20.6402,20.8275,11642337.0],["2004-02-05",20.8488,20.9935,20.6317,20.7424,8924873.0],["2004-02-06",20.7424,20.8743,20.5892,20.7509,6120739.0],["2004-02-09",20.7253,20.7679,20.4445,20.4998,5779930.0],["2004-02-10",20.5338,20.6189,20.5126,20.5977,6030821.0],["2004-02-11",20.5849,20.7466,20.4402,20.6913,5879280.0],["2004-02-12",20.6913,20.8275,20.4955,20.5594,5266934.0],["2004-02-13",20.5636,20.8785,20.5594,20.8019,6772595.0],["2004-02-17",20.7764,20.853,20.6743,20.7934,5649454.0],["2004-02-18",20.8317,20.9339,20.8232,20.8871,8936401.0],["2004-02-19",20.8871,20.9211,20.7636,20.7934,8557654.0],["2004-02-20",20.8317,20.836,20.4828,20.5594,6375822.0],["2004-02-23",20.6275,20.7679,20.5636,20.6573,5457984.0],["2004-02-24",20.6572,20.6913,20.5296,20.6402,5724805.0],["2004-02-25",20.6402,20.7083,20.2913,20.3806,8946252.0],["2004-02-26",20.1934,20.3466,20.1849,20.2742,7477794.0],["2004-02-27",20.4359,20.6955,20.3593,20.4615,7618750.0],["2004-03-01",20.6062,20.6828,20.4487,20.6189,5237904.0],["2004-03-02",20.6062,20.6104,20.2147,20.321,10426028.0],["2004-03-03",20.2867,20.3296,20.0766,20.2052,7498964.0],["2004-03-04",20.4669,20.6298,20.4283,20.4926,6640338.0],["2004-03-05",20.3511,20.707,20.3039,20.6298,6340610.0],["2004-03-08",20.6942,20.6942,20.4368,20.4454,4883366.0],["2004-03-09",20.3511,20.4111,20.2224,20.2782,6222814.0],["2004-03-10",20.1666,20.2181,19.7506,19.7935,9885050.0],["2004-03-11",19.6219,20.1366,19.2188,19.296,9375513.0],["2004-03-12",19.3303,19.4247,19.2745,19.3646,6929586.0],["2004-03-15",19.4504,19.4718,19.2102,19.2359,7222711.0],["2004-03-16",19.3946,19.3989,19.2402,19.3475,6689803.0],["2004-03-17",19.4289,19.4633,18.9143,19.0386,11958518.0],["2004-03-18",19.0215,19.1931,18.9014,19.1158,7997707.0],["2004-03-19",19.1201,19.2059,18.7685,18.7727,8308858.0],["2004-03-22",18.7513,18.9357,18.6055,18.6912,10136046.0],["2004-03-23",18.7427,18.9443,18.7298,18.8499,6212125.0],["2004-03-24",18.8285,18.9228,18.3782,18.4468,8837050.0],["2004-03-25",18.5926,18.8628,18.4854,18.7384,8132794.0],["2004-03-26",18.7641,19.0687,18.7341,18.8714,5871734.0],["2004-03-29",19.0,19.1587,18.8499,19.1158,5698081.0],["2004-03-30",19.0772,19.1073,18.7856,18.9143,7722817.0],["2004-03-31",18.9571,19.0815,18.8499,18.9529,10088153.0],["2004-04-01",19.1073,19.4075,19.0644,19.2102,6060479.0],["2004-04-02",19.5576,19.6219,19.1244,19.326,7634261.0],["2004-04-05",19.4718,19.4804,19.0344,19.4247,4897618.0],["2004-04-06",19.3003,19.3646,19.266,19.3646,5487014.0],["2004-04-07",19.3646,19.4075,19.1973,19.2317,5138239.0],["2004-04-08",19.3389,19.3861,18.9915,19.1416,6343125.0],["2004-04-12",19.1416,19.3003,19.0429,19.2531,5454106.0],["2004-04-13",19.2702,19.3432,19.0344,19.1201,6373517.0],["2004-04-14",19.0429,19.5147,19.0001,19.489,9200916.0],["2004-04-15",19.5791,20.2224,19.5791,20.1495,13231838.0],["2004-04-16",20.2653,20.321,20.038,20.1924,8015418.0],["2004-04-19",20.1152,20.1838,19.9479,20.1323,5784122.0],["2004-04-20",20.1323,20.1323,19.8149,19.8192,4708035.0],["2004-04-21",19.7721,20.261,19.7506,19.9436,6093806.0],["2004-04-22",19.8364,20.2224,19.6391,20.0466,7468886.0],["2004-04-23",20.2224,20.2224,19.8964,20.0551,4012687.0],["2004-04-26",20.0723,20.1495,19.9951,20.0037,3817026.0],["2004-04-27",20.1152,20.4154,20.098,20.2653,6138870.0],["2004-04-28",20.2653,20.3725,20.1581,20.3468,6195881.0],["2004-04-29",20.3082,20.3296,20.098,20.1495,5811055.0],["2004-04-30",20.1581,20.3725,20.1409,20.1581,4851716.0],["2004-05-03",20.1624,20.484,20.1624,20.4583,5782445.0],["2004-05-04",20.5226,20.5698,20.3768,20.5226,5666955.0],["2004-05-05",20.5012,20.6427,20.4368,20.5055,4903173.0],["2004-05-06",20.5012,20.7499,20.4497,20.6341,5994036.0],["2004-05-07",20.6384,20.7628,20.4583,20.4626,6956310.0],["2004-05-10",20.1795,20.3897,19.7978,20.0337,9195571.0],["2004-05-11",20.0294,20.0466,19.7249,19.9007,6697244.0],["2004-05-12",19.7506,20.1581,19.6691,20.0937,5186447.0],["2004-05-13",19.9007,20.0637,19.7549,19.7721,5366389.0],["2004-05-14",19.7292,20.1323,19.7292,19.9222,4665696.0],["2004-05-17",19.7292,20.1109,19.7292,20.0037,4880641.0],["2004-05-18",20.0508,20.1581,20.0037,20.0937,3989107.0],["2004-05-19",20.1366,20.1838,19.8578,19.9179,4734130.0],["2004-05-20",19.8921,20.0423,19.8149,19.9436,5495712.0],["2004-05-21",20.0294,20.098,19.8921,19.9822,3709501.0],["2004-05-24",19.9908,20.038,19.6563,19.8364,3830440.0],["2004-05-25",19.742,20.1238,19.7292,20.0852,4090344.0],["2004-05-26",20.0508,20.1881,19.9822,20.1238,5740630.0],["2004-05-27",20.1581,20.3725,20.0508,20.3425,5388606.0],["2004-05-28",20.3082,20.4797,20.2567,20.2867,4981982.0],["2004-06-01",20.3296,20.7585,20.2653,20.7414,8079137.0],["2004-06-02",20.7414,20.8364,20.5685,20.6722,5014051.0],["2004-06-03",20.5728,20.8581,20.5598,20.737,5233502.0],["2004-06-04",20.7889,20.9186,20.7587,20.8321,4787369.0],["2004-06-07",20.8537,20.9661,20.6895,20.7673,4656264.0],["2004-06-08",20.6592,20.9315,20.6592,20.9056,5060478.0],["2004-06-09",20.7889,20.9099,20.6679,20.6808,3959868.0],["2004-06-10",20.5771,20.6592,20.4259,20.6506,4395102.0],["2004-06-14",20.5426,20.5814,20.2616,20.2703,6899822.0],["2004-06-15",20.4648,20.8019,20.3999,20.7241,7871842.0],["2004-06-16",20.8321,20.9488,20.7673,20.7803,5480935.0],["2004-06-17",20.7975,20.9531,20.7111,20.884,4337672.0],["2004-06-18",20.8883,21.0828,20.8451,20.9013,8639398.0],["2004-06-21",20.7889,20.9618,20.7111,20.7241,4344484.0],["2004-06-22",20.616,20.7154,20.4864,20.5685,5421723.0],["2004-06-23",20.5123,20.7025,20.3783,20.6636,6243041.0],["2004-06-24",20.6765,20.9272,20.5771,20.7068,4425914.0],["2004-06-25",20.7111,20.7457,20.3135,20.3135,6978632.0],["2004-06-28",20.4431,20.4777,20.3092,20.374,4960289.0],["2004-06-29",20.3697,20.6333,20.3351,20.4647,4052721.0],["2004-06-30",20.5296,20.616,20.2746,20.5296,6176598.0],["2004-07-01",20.5944,20.629,20.1017,20.3351,7113195.0],["2004-07-02",20.4431,20.4691,20.2357,20.253,3377494.0],["2004-07-06",20.253,20.3351,20.1233,20.1406,4311053.0],["2004-07-07",20.1017,20.1752,19.9202,20.0153,4955154.0],["2004-07-08",19.8165,20.2184,19.8165,19.8467,6199444.0],["2004-07-09",19.9029,19.998,19.7689,19.8208,4315035.0],["2004-07-12",19.8208,19.8597,19.5787,19.7386,4658779.0],["2004-07-13",19.7473,19.7732,19.6003,19.6868,3820274.0],["2004-07-14",19.6868,19.9245,19.6868,19.743,5390807.0],["2004-07-15",19.717,19.8337,19.3194,19.3237,5740001.0],["2004-07-16",19.4275,19.4491,19.1249,19.3626,6832017.0],["2004-07-19",19.3626,19.4231,19.1465,19.2114,5755511.0],["2004-07-20",19.233,19.4404,19.1552,19.3756,7977271.0],["2004-07-21",19.5571,19.7948,19.2719,19.2719,7868803.0],["2004-07-22",19.3583,19.6868,19.3194,19.6047,7717158.0],["2004-07-23",19.5787,19.7041,19.2935,19.5182,5767878.0],["2004-07-26",19.5182,19.622,19.2416,19.4491,6477374.0],["2004-07-27",19.4664,19.475,19.2675,19.4664,5450962.0],["2004-07-28",19.4923,19.5009,19.1811,19.4577,5822688.0],["2004-07-29",19.462,19.7948,19.3497,19.622,5559954.0],["2004-07-30",19.5139,19.7516,19.4145,19.6004,4230252.0],["2004-08-02",19.5787,19.7516,19.4966,19.6522,4690848.0],["2004-08-03",19.5442,19.6349,19.3842,19.3929,5477477.0],["2004-08-04",19.4145,19.5226,19.2978,19.4059,4610362.0],["2004-08-05",19.3583,19.4275,19.1249,19.2027,4706987.0],["2004-08-06",19.0169,19.1033,18.7835,18.844,6396992.0],["2004-08-09",18.9088,19.2114,18.8353,19.0471,4812102.0],["2004-08-10",19.1465,19.2978,18.9823,19.2978,4132998.0],["2004-08-11",19.2978,19.488,19.2676,19.4491,5289361.0],["2004-08-12",19.3626,19.5226,19.2762,19.3583,4507553.0],["2004-08-13",19.341,19.4275,19.1638,19.2719,3043811.0],["2004-08-16",19.1898,19.5139,19.1898,19.4793,3747543.0],["2004-08-17",19.4491,19.4707,19.3108,19.4361,5392694.0],["2004-08-18",19.2978,19.7992,19.2978,19.7992,5520654.0],["2004-08-19",19.6911,19.7776,19.4966,19.6306,3925494.0],["2004-08-20",19.5701,20.0671,19.5701,19.9159,5898982.0],["2004-08-23",20.2919,20.3135,19.9548,19.9764,3886822.0],["2004-08-24",20.0628,20.1665,19.9591,20.0326,3711073.0],["2004-08-25",20.0326,20.2487,19.5744,19.8899,7762746.0],["2004-08-26",19.6436,19.6652,19.3237,19.4707,9650298.0],["2004-08-27",19.4707,19.5701,19.4404,19.5139,5897201.0],["2004-08-30",19.3843,19.743,19.3843,19.4188,5036898.0],["2004-08-31",19.4059,19.5442,19.2373,19.4361,5777414.0],["2004-09-01",19.4361,19.4797,19.2312,19.4143,5221555.0],["2004-09-02",19.4623,19.75,19.3533,19.6541,4607008.0],["2004-09-03",19.7369,19.9199,19.7107,19.824,4767457.0],["2004-09-07",19.8981,20.0158,19.7674,19.9548,5260646.0],["2004-09-08",19.8982,20.0464,19.8633,19.8938,5784331.0],["2004-09-09",19.8938,19.8938,19.6889,19.7282,4854546.0],["2004-09-10",19.6192,20.0333,19.6148,19.9505,5194831.0],["2004-09-13",19.8284,19.8328,19.6366,19.811,8444574.0],["2004-09-14",19.811,19.994,19.6671,19.8546,5633838.0],["2004-09-15",19.933,19.9635,19.702,19.7892,5555762.0],["2004-09-16",19.7892,19.8328,19.6279,19.6933,3930943.0],["2004-09-17",19.7892,19.7979,19.593,19.6017,7278150.0],["2004-09-20",19.5494,19.6279,19.3577,19.471,7222187.0],["2004-09-21",19.4753,19.6541,19.4318,19.5451,5749538.0],["2004-09-22",19.4405,19.5669,19.3969,19.5059,5685190.0],["2004-09-23",19.5059,19.6453,19.2661,19.2966,5173033.0],["2004-09-24",19.2879,19.3402,19.1964,19.2225,5092861.0],["2004-09-27",18.7605,19.5451,18.7605,19.3794,8077460.0],["2004-09-28",19.4753,19.763,19.3969,19.5799,6111936.0],["2004-09-29",19.5189,19.6453,19.4579,19.6453,5124196.0],["2004-09-30",14.5586,14.8288,14.1488,14.3842,151976244.0],["2004-10-01",14.685,14.807,14.4714,14.5193,60270480.0],["2004-10-04",14.9378,14.9596,14.7024,14.9203,37088196.0],["2004-10-05",14.9247,14.9291,14.5716,14.5716,28795582.0],["2004-10-06",14.4365,14.4539,13.8001,13.8045,50767111.0],["2004-10-07",13.5778,13.6214,13.155,13.5037,53912998.0],["2004-10-08",13.4253,13.5647,13.2247,13.2247,23479811.0],["2004-10-11",13.2247,13.5735,12.9676,13.3991,25329426.0],["2004-10-12",13.3076,13.5124,13.203,13.447,18004850.0],["2004-10-13",13.5909,13.5996,13.046,13.1071,25127582.0],["2004-10-14",13.2073,13.3163,13.1376,13.1594,14542886.0],["2004-10-15",13.1201,13.4035,13.1201,13.2945,14877513.0],["2004-10-18",13.2073,13.5168,13.2073,13.4688,13306456.0],["2004-10-19",13.556,13.6432,13.5255,13.5822,15273447.0],["2004-10-20",13.5822,13.7217,13.556,13.6868,16312120.0],["2004-10-21",13.6301,13.7304,13.386,13.6258,10728690.0],["2004-10-22",13.556,13.6214,13.2945,13.3206,14164034.0],["2004-10-25",13.3206,13.3512,13.1637,13.2901,11498342.0],["2004-10-26",13.2858,13.3642,13.1768,13.3642,13229009.0],["2004-10-27",13.3163,13.617,13.2988,13.6083,12499915.0],["2004-10-28",13.5778,13.8045,13.5647,13.7609,10244095.0],["2004-10-29",13.7347,13.9658,13.5342,13.6476,17765382.0],["2004-11-01",12.7889,12.9894,12.2004,12.3268,69787997.0],["2004-11-02",12.3094,12.4445,11.5074,11.6817,67250684.0],["2004-11-03",12.0304,12.1612,11.7253,12.1481,51887842.0],["2004-11-04",12.1786,12.3137,11.7166,11.7776,35970085.0],["2004-11-05",11.6294,11.7253,11.3286,11.4245,52761874.0],["2004-11-08",11.3679,11.5858,11.2197,11.5815,37632946.0],["2004-11-09",11.2589,11.4158,11.2197,11.333,45119858.0],["2004-11-10",11.1587,11.7122,11.1587,11.5117,35614498.0],["2004-11-11",11.5727,11.5945,11.3853,11.3984,20317576.0],["2004-11-12",11.4202,11.6251,11.4202,11.5292,19452242.0],["2004-11-15",11.5292,11.9171,11.5074,11.8081,25266756.0],["2004-11-16",11.8779,12.0958,11.8604,11.9781,20989239.0],["2004-11-17",12.0522,12.1176,11.8997,11.9171,14607234.0],["2004-11-18",11.8866,11.9868,11.7166,11.9258,14841462.0],["2004-11-19",11.8561,11.965,11.7689,11.8212,14523813.0],["2004-11-22",11.8212,11.9432,11.7645,11.8256,13626515.0],["2004-11-23",11.8256,11.8604,11.7645,11.8299,12102304.0],["2004-11-24",11.8779,11.9433,11.8168,11.8648,12081344.0],["2004-11-26",11.9258,12.1045,11.9215,12.074,7689281.0],["2004-11-29",12.1699,12.2484,12.0522,12.0609,13866717.0],["2004-11-30",12.0566,12.2614,12.0566,12.2135,16954439.0],["2004-12-01",12.3063,12.3195,12.0721,12.2488,16440081.0],["2004-12-02",12.2533,12.6686,12.1737,12.6377,21461782.0],["2004-12-03",12.6377,12.7747,12.5493,12.6731,17109543.0],["2004-12-06",12.6289,12.6598,12.4212,12.4256,14705641.0],["2004-12-07",12.4389,12.483,12.3107,12.324,13926348.0],["2004-12-08",12.483,12.6907,12.4609,12.6775,21279850.0],["2004-12-09",12.6775,12.7482,12.5891,12.6951,13043094.0],["2004-12-10",12.8189,12.9249,12.514,12.6996,9393853.0],["2004-12-13",12.704,12.841,12.6996,12.8365,12639928.0],["2004-12-14",12.8365,13.0973,12.8365,13.0884,17751338.0],["2004-12-15",13.2342,13.4861,13.1856,13.4684,32830172.0],["2004-12-16",13.4994,14.0694,13.4861,14.0473,32315709.0],["2004-12-17",13.6275,14.0473,13.4198,13.9589,40023330.0],["2004-12-20",13.8175,14.0031,13.8131,13.9236,19026440.0],["2004-12-21",13.8529,14.1312,13.8484,14.1312,19363896.0],["2004-12-22",14.1401,14.3124,14.1313,14.2373,14574222.0],["2004-12-23",14.3124,14.4317,14.224,14.2727,12618863.0],["2004-12-27",14.2726,14.361,13.8705,14.118,10156063.0],["2004-12-28",14.1357,14.2726,14.1268,14.2285,8825732.0],["2004-12-29",14.2506,14.3257,14.1401,14.2461,7585738.0],["2004-12-30",14.2638,14.2992,14.202,14.2373,7238850.0],["2004-12-31",14.2417,14.3124,14.2019,14.2019,6425707.0],["2005-01-03",14.1357,14.2417,13.6894,13.8131,18835390.0],["2005-01-04",13.9059,13.9633,13.7026,13.7556,13575792.0],["2005-01-05",13.7556,13.9854,13.7203,13.8484,16589211.0],["2005-01-06",13.9191,14.0252,13.8484,13.9457,7538788.0],["2005-01-07",13.928,13.9633,13.7512,13.7556,10808758.0],["2005-01-10",13.7557,13.9192,13.5745,13.9192,8521917.0],["2005-01-11",13.9103,13.9103,13.7336,13.7733,7896890.0],["2005-01-12",13.8087,13.8529,13.6805,13.7336,10428124.0],["2005-01-13",13.6982,13.7203,13.4773,13.5435,8366708.0],["2005-01-14",13.4331,13.6673,13.4331,13.6408,7512902.0],["2005-01-18",13.6408,13.8794,13.5568,13.8308,8472346.0],["2005-01-19",13.8264,13.9191,13.6894,13.707,8384105.0],["2005-01-20",13.7866,13.791,13.5391,13.5789,8156270.0],["2005-01-21",13.5922,13.6054,13.3491,13.4154,7498859.0],["2005-01-24",13.4773,13.5435,13.19,13.19,10854136.0],["2005-01-25",13.3668,13.7954,13.2563,13.6761,12904967.0],["2005-01-26",13.6982,13.8484,13.6982,13.7733,7558700.0],["2005-01-27",13.7512,13.8219,13.6187,13.7777,7566350.0],["2005-01-28",13.844,13.844,12.1428,12.3814,59899802.0],["2005-01-31",12.3814,12.4521,12.2047,12.3947,31296843.0],["2005-02-01",12.3991,12.5007,12.2754,12.2975,17799337.0],["2005-02-02",12.3416,12.6598,12.3107,12.5758,14414716.0],["2005-02-03",12.5714,12.6554,12.3858,12.5537,13747245.0],["2005-02-04",12.5537,12.5803,12.4698,12.5272,9223134.0],["2005-02-07",12.4609,12.7482,12.4389,12.5626,10627558.0],["2005-02-08",12.5096,12.7438,12.4875,12.7261,9414813.0],["2005-02-09",12.7261,12.9161,12.6421,12.6819,9854763.0],["2005-02-10",12.7261,12.7924,12.5935,12.7084,6847946.0],["2005-02-11",12.704,12.9647,12.6775,12.9072,9129128.0],["2005-02-14",12.8631,13.0133,12.8233,12.9956,7001898.0],["2005-02-15",12.9382,13.1282,12.8763,12.9691,8108690.0],["2005-02-16",12.8586,12.894,12.7128,12.8233,8778677.0],["2005-02-17",12.8233,12.8586,12.5891,12.7482,8507664.0],["2005-02-18",13.0265,14.4096,13.0265,14.4096,61549354.0],["2005-02-22",14.4052,14.4052,13.7777,13.791,37655583.0],["2005-02-23",13.9368,14.1401,13.8219,14.034,12927499.0],["2005-02-24",14.0517,14.1489,13.9412,14.1357,7883266.0],["2005-02-25",14.0517,14.2108,13.928,14.0959,8671781.0],["2005-02-28",14.0959,14.1489,13.8617,14.0075,15183843.0],["2005-03-01",14.1666,14.224,14.065,14.1975,9794503.0],["2005-03-02",14.2422,14.2691,13.9963,14.1305,9807813.0],["2005-03-03",14.1573,14.1796,13.9069,14.1215,7524430.0],["2005-03-04",14.1707,14.2109,13.9516,14.1662,7674399.0],["2005-03-07",14.1975,14.2154,14.1126,14.1752,8031243.0],["2005-03-08",14.1975,14.2825,14.1573,14.1886,7031661.0],["2005-03-09",14.1931,14.287,14.1126,14.2333,7738851.0],["2005-03-10",14.3048,14.4345,14.2512,14.3809,8163291.0],["2005-03-11",14.4345,14.4569,14.3183,14.3809,6419629.0],["2005-03-14",14.3943,14.4837,14.3093,14.439,5804872.0],["2005-03-15",14.5329,14.5329,14.287,14.3093,6597370.0],["2005-03-16",14.3093,14.3719,14.0947,14.1752,7939543.0],["2005-03-17",14.1439,14.2244,14.0947,14.1841,6922040.0],["2005-03-18",14.2422,14.3272,14.05,14.3272,11821859.0],["2005-03-21",14.3317,14.3317,14.2065,14.2378,7067083.0],["2005-03-22",14.3093,14.3496,14.1752,14.3004,8574317.0],["2005-03-23",14.287,14.4703,14.2646,14.3362,9392910.0],["2005-03-24",14.3496,14.3719,14.2199,14.2512,5898773.0],["2005-03-28",14.3451,14.3496,14.1752,14.202,6352138.0],["2005-03-29",14.2065,14.3853,14.202,14.3138,8025270.0],["2005-03-30",14.3764,14.515,14.3138,14.5061,8126821.0],["2005-03-31",14.4927,14.5776,14.3809,14.4748,8397519.0],["2005-04-01",14.6089,14.6134,14.4122,14.4479,7254780.0],["2005-04-04",14.4792,14.5508,14.3361,14.5329,8984714.0],["2005-04-05",14.6179,14.8236,14.5776,14.7744,11127769.0],["2005-04-06",14.8638,14.9488,14.6492,14.7073,8133423.0],["2005-04-07",14.4882,14.9845,14.3004,14.9756,21216236.0],["2005-04-08",15.0695,15.0874,14.837,14.904,7620532.0],["2005-04-11",14.9577,15.0203,14.7788,14.8191,5167478.0],["2005-04-12",14.7788,15.1232,14.7341,15.1187,8287584.0],["2005-04-13",15.1187,15.785,14.989,15.4362,26918509.0],["2005-04-14",15.4719,15.6374,15.4406,15.5524,14846492.0],["2005-04-15",15.7581,16.2142,15.5435,15.5614,20426463.0],["2005-04-18",15.539,15.539,15.2037,15.3959,10906536.0],["2005-04-19",15.4943,15.5748,15.2618,15.5077,8597582.0],["2005-04-20",15.3825,15.4541,15.0248,15.235,9044030.0],["2005-04-21",15.6374,15.6419,15.1813,15.3289,9908945.0],["2005-04-22",15.3289,15.3825,15.1723,15.2931,7480100.0],["2005-04-25",15.2394,15.2439,14.989,15.1679,8292300.0],["2005-04-26",15.1545,15.1947,14.9354,15.0248,7701542.0],["2005-04-27",15.0293,15.1366,14.9175,14.9756,7432102.0],["2005-04-28",14.9577,15.1321,14.8817,15.1097,6406738.0],["2005-04-29",15.0695,15.2707,14.9845,15.1589,8308963.0],["2005-05-02",15.2349,15.2618,15.0695,15.2036,5918056.0],["2005-05-03",15.2707,15.3959,15.2037,15.3915,7513636.0],["2005-05-04",15.3512,15.6285,15.3423,15.6195,7309066.0],["2005-05-05",15.6195,15.6732,15.3602,15.539,8509655.0],["2005-05-06",15.5837,15.7403,15.2081,15.2752,7602821.0],["2005-05-09",15.2126,15.311,15.1097,15.2931,7356541.0],["2005-05-10",15.2484,15.2618,15.0471,15.15,6538262.0],["2005-05-11",15.15,15.1768,14.9354,14.9801,6829606.0],["2005-05-12",15.0024,15.1142,14.9353,15.0427,5908729.0],["2005-05-13",15.0919,15.0919,14.8951,14.9622,7898881.0],["2005-05-16",15.0114,15.0203,14.8906,14.9577,6454946.0],["2005-05-17",14.7565,14.7923,14.5731,14.761,12939866.0],["2005-05-18",14.8593,14.8638,14.5955,14.7341,11385053.0],["2005-05-19",14.6447,14.6939,14.5553,14.6626,6531450.0],["2005-05-20",14.7073,14.7341,14.5866,14.5866,9450864.0],["2005-05-23",14.5329,14.7386,14.524,14.591,6123254.0],["2005-05-24",14.6939,14.8683,14.6402,14.6402,8265262.0],["2005-05-25",14.6447,14.7028,14.515,14.5508,7042665.0],["2005-05-26",14.6179,14.6179,14.4077,14.4658,8788947.0],["2005-05-27",14.4882,14.5687,14.4479,14.5105,5349097.0],["2005-05-31",14.5105,14.5553,14.4345,14.5061,14101574.0],["2005-06-01",14.5694,14.6599,14.4382,14.5649,8205840.0],["2005-06-02",14.5558,14.592,14.4789,14.583,5426649.0],["2005-06-03",14.583,14.583,14.4337,14.5197,5952745.0],["2005-06-06",14.5061,14.5287,14.4382,14.4925,4753728.0],["2005-06-07",14.497,14.6554,14.4654,14.5151,5595796.0],["2005-06-08",14.5558,14.5558,14.2889,14.3115,8048011.0],["2005-06-09",14.2527,14.3115,14.1396,14.1848,7796701.0],["2005-06-10",14.1622,14.2482,14.0627,14.2029,7843442.0],["2005-06-13",14.0355,14.3296,14.031,14.2753,6473286.0],["2005-06-14",14.2753,14.4111,14.2346,14.3794,5293029.0],["2005-06-15",14.3613,14.4789,14.2663,14.4337,7178066.0],["2005-06-16",14.4789,14.5558,14.4292,14.4789,6149454.0],["2005-06-17",14.7052,14.7052,14.4201,14.5785,11570758.0],["2005-06-20",14.4789,14.6101,14.4427,14.5287,6209714.0],["2005-06-21",14.5694,14.6056,14.4246,14.4744,5898144.0],["2005-06-22",14.5875,14.5875,14.4382,14.4699,6827406.0],["2005-06-23",14.4382,14.4382,14.126,14.1396,10144745.0],["2005-06-24",14.0853,14.126,13.7776,13.8228,10520872.0],["2005-06-27",13.755,13.9722,13.755,13.8002,7580918.0],["2005-06-28",13.9269,14.0808,13.8455,14.0129,7830551.0],["2005-06-29",14.0265,14.0446,13.8907,13.9495,7061319.0],["2005-06-30",14.2074,14.2074,13.8455,13.936,8889555.0],["2005-07-01",13.936,14.1848,13.936,14.0536,8414078.0],["2005-07-05",14.0762,14.1169,13.8726,14.0717,6106696.0],["2005-07-06",14.1396,14.1486,13.8002,13.8274,6296174.0],["2005-07-07",13.7097,13.8771,13.5287,13.5649,12928757.0],["2005-07-08",13.5966,14.0446,13.5966,14.0265,11888617.0],["2005-07-11",13.8907,14.1486,13.8545,14.135,8450967.0],["2005-07-12",14.0581,14.3432,14.0355,14.2979,11002428.0],["2005-07-13",14.3658,14.3658,14.212,14.307,6435139.0],["2005-07-14",14.3658,14.488,14.3251,14.4382,7103449.0],["2005-07-15",14.4427,14.6147,14.3749,14.4382,7159726.0],["2005-07-18",14.4382,14.6328,14.3749,14.4246,6527678.0],["2005-07-19",14.4427,14.5242,14.2663,14.4563,6137193.0],["2005-07-20",14.402,14.5377,14.2301,14.4111,6772490.0],["2005-07-21",14.2301,14.3341,13.945,14.1984,9634159.0],["2005-07-22",14.1984,14.1984,13.9722,14.0898,6319440.0],["2005-07-25",14.0491,14.0672,13.8545,13.9088,7368174.0],["2005-07-26",13.9269,14.0808,13.85,13.8862,6479679.0],["2005-07-27",13.859,14.2074,13.8545,14.126,6302672.0],["2005-07-28",14.221,14.3387,14.1305,14.1577,6331282.0],["2005-07-29",14.0355,14.1803,14.0084,14.0536,6762325.0],["2005-08-01",14.135,14.135,13.8455,13.8817,7328664.0],["2005-08-02",13.8726,13.9269,13.7324,13.8862,7322166.0],["2005-08-03",13.8862,13.9948,13.8048,13.945,6155009.0],["2005-08-04",13.8681,13.9269,13.7188,13.7278,6312209.0],["2005-08-05",13.7505,13.9903,13.7369,13.8726,9917538.0],["2005-08-08",13.9586,13.9586,13.7505,13.7776,5573683.0],["2005-08-09",13.8862,14.0265,13.8364,14.0174,7648723.0],["2005-08-10",14.1079,14.2346,14.04,14.1034,6742832.0],["2005-08-11",14.1079,14.212,13.9857,14.0672,5718622.0],["2005-08-12",14.031,14.0491,13.7912,13.8228,7323529.0],["2005-08-15",13.8455,13.9269,13.7686,13.8726,5455259.0],["2005-08-16",13.8907,13.9133,13.7097,13.7097,6582488.0],["2005-08-17",13.7097,13.8681,13.7097,13.8274,7150714.0],["2005-08-18",13.7867,13.9088,13.7324,13.7595,8423090.0],["2005-08-19",13.7505,13.8409,12.5559,12.6962,40270029.0],["2005-08-22",12.4202,12.6645,12.2845,12.6193,49151934.0],["2005-08-23",12.5695,12.6148,12.4519,12.479,16666554.0],["2005-08-24",12.4654,12.7053,12.4654,12.5921,15650203.0],["2005-08-25",12.6012,12.6329,12.5288,12.565,8369223.0],["2005-08-26",12.5424,12.574,12.4519,12.5152,8569706.0],["2005-08-29",12.4338,12.8048,12.4247,12.7234,11880233.0],["2005-08-30",12.7188,12.8003,12.6691,12.8003,10862730.0],["2005-08-31",12.8415,12.9883,12.7544,12.947,13705010.0],["2005-09-01",12.9883,13.0892,12.947,13.0296,9483247.0],["2005-09-02",13.1442,13.2956,13.0663,13.2222,11542986.0],["2005-09-06",13.2268,13.3369,13.1855,13.2956,12663298.0],["2005-09-07",13.2406,13.4194,13.236,13.4148,10645270.0],["2005-09-08",13.4974,13.5111,13.3048,13.3873,6982614.0],["2005-09-09",13.3048,13.4515,13.1993,13.4423,9173563.0],["2005-09-12",13.3644,13.4102,13.2039,13.3736,5980936.0],["2005-09-13",13.213,13.3369,13.1397,13.1488,10703014.0],["2005-09-14",13.2084,13.3231,13.1305,13.1626,7551050.0],["2005-09-15",13.1626,13.2543,13.1076,13.1901,5397619.0],["2005-09-16",13.3002,13.3002,13.0709,13.2543,12324899.0],["2005-09-19",13.1534,13.1855,13.0388,13.1397,6352871.0],["2005-09-20",13.0938,13.1351,12.8782,12.9241,8347634.0],["2005-09-21",12.9241,12.9241,12.6948,12.7498,7134679.0],["2005-09-22",12.6948,12.7498,12.5985,12.6581,8137196.0],["2005-09-23",12.6856,12.7269,12.571,12.6673,6223548.0],["2005-09-26",12.8416,12.8599,12.6352,12.7636,8062893.0],["2005-09-27",12.7957,12.8094,12.571,12.5893,7801312.0],["2005-09-28",12.493,12.7636,12.493,12.6214,8753106.0],["2005-09-29",12.6535,12.6581,12.3692,12.5297,9396054.0],["2005-09-30",12.4976,12.5801,12.4425,12.4792,12496876.0],["2005-10-03",12.5756,12.681,12.4976,12.4976,11555353.0],["2005-10-04",12.681,12.681,12.4288,12.4746,9965956.0],["2005-10-05",12.4517,12.5113,12.3279,12.3325,8122419.0],["2005-10-06",12.7498,12.7682,12.2178,12.305,21741808.0],["2005-10-07",12.5434,12.626,11.695,11.8555,15004740.0],["2005-10-10",12.1536,12.3692,12.0206,12.3371,13170740.0],["2005-10-11",12.4288,12.4471,12.1903,12.2683,11012384.0],["2005-10-12",12.493,12.493,12.2637,12.282,8679012.0],["2005-10-13",12.2912,12.4701,12.2499,12.2958,7820700.0],["2005-10-14",12.305,12.4746,12.1949,12.4563,8767778.0],["2005-10-17",12.4288,12.5297,12.2316,12.4196,5778358.0],["2005-10-18",12.3325,12.5389,12.3141,12.4059,10936090.0],["2005-10-19",12.438,12.4517,12.282,12.3462,9017726.0],["2005-10-20",12.3829,12.5297,12.2086,12.3462,9857593.0],["2005-10-21",12.3462,12.4059,11.9839,12.0069,10009867.0],["2005-10-24",12.3554,12.4013,11.9839,12.3829,10130702.0],["2005-10-25",12.2683,12.4334,12.2545,12.3921,7258343.0],["2005-10-26",12.3462,12.4976,12.3416,12.4701,7129544.0],["2005-10-27",12.3875,12.4701,12.3462,12.3462,6727531.0],["2005-10-28",12.5572,12.6443,12.4747,12.6306,10931583.0],["2005-10-31",12.7177,12.9608,12.681,12.9425,13286230.0],["2005-11-01",13.0479,13.1351,12.9333,13.08,12250282.0],["2005-11-02",12.9516,13.0525,12.7498,13.0296,10095594.0],["2005-11-03",13.0479,14.1716,13.0204,13.5203,39939804.0],["2005-11-04",13.4836,13.5295,13.3048,13.4011,10239484.0],["2005-11-07",13.4011,13.5112,13.3002,13.5066,5985966.0],["2005-11-08",13.5203,13.6808,13.4561,13.4699,7065616.0],["2005-11-09",13.369,13.6304,13.369,13.5708,6838619.0],["2005-11-10",13.6212,13.8047,13.5708,13.7726,8638664.0],["2005-11-11",13.7955,13.7955,13.5662,13.7726,9074213.0],["2005-11-14",13.7588,13.8689,13.745,13.8643,8825732.0],["2005-11-15",13.8505,13.9239,13.7313,13.768,10513117.0],["2005-11-16",13.8093,13.8735,13.5708,13.6579,8666122.0],["2005-11-17",13.7542,13.768,13.5387,13.5799,7814936.0],["2005-11-18",13.7221,13.9652,13.5983,13.9514,14275018.0],["2005-11-21",13.9468,14.0065,13.8414,13.9744,8207936.0],["2005-11-22",13.9789,14.0523,13.8826,13.9927,6962074.0],["2005-11-23",14.034,14.1578,13.9468,14.1303,6040358.0],["2005-11-25",14.1257,14.222,14.0615,14.2083,3651756.0],["2005-11-28",14.222,14.222,13.4332,13.557,27461792.0],["2005-11-29",13.5754,13.901,13.5754,13.768,17992483.0],["2005-11-30",13.8144,13.912,13.6426,13.6565,10843027.0],["2005-12-01",13.7912,13.8748,13.6333,13.7866,10056503.0],["2005-12-02",13.7633,13.9352,13.7587,13.9213,7269242.0],["2005-12-05",13.8284,13.9956,13.7958,13.9863,9492679.0],["2005-12-06",13.9863,14.1303,13.9584,13.9956,8972033.0],["2005-12-07",13.9491,14.1721,13.898,14.0699,9602300.0],["2005-12-08",14.0281,14.1164,13.7587,13.7866,13959570.0],["2005-12-09",13.48,13.5822,13.3592,13.5311,18691604.0],["2005-12-12",13.3546,13.7494,13.0015,13.1966,25366421.0],["2005-12-13",13.2524,13.5404,13.2384,13.4242,13546134.0],["2005-12-14",13.4242,13.8237,13.415,13.5636,16768314.0],["2005-12-15",13.7958,14.0281,13.7029,13.8284,17891246.0],["2005-12-16",13.7494,13.977,13.7494,13.9398,17402040.0],["2005-12-19",14.3765,15.0036,14.3765,14.9803,40581390.0],["2005-12-20",14.9153,15.0268,14.776,14.8596,16410003.0],["2005-12-21",14.9292,14.9292,14.7852,14.8317,7721874.0],["2005-12-22",14.8131,14.8828,14.7249,14.8689,7801941.0],["2005-12-23",14.6831,14.9757,14.6831,14.9571,5039727.0],["2005-12-27",14.9107,14.9757,14.776,14.8363,6671778.0],["2005-12-28",14.8828,14.9525,14.7713,14.8224,6786114.0],["2005-12-29",14.9014,15.115,14.9014,15.0268,8017724.0],["2005-12-30",15.0268,15.0268,14.7527,14.776,8693160.0],["2006-01-03",15.1058,15.2683,14.776,15.2126,12185725.0],["2006-01-04",15.2126,15.4216,15.2126,15.3891,13149466.0],["2006-01-05",15.2916,15.5099,15.0965,15.4123,16383908.0],["2006-01-06",15.3705,15.4959,15.2683,15.3845,9776058.0],["2006-01-09",15.4309,15.6353,15.2126,15.6353,16702919.0],["2006-01-10",15.5377,15.5377,15.3891,15.482,9410411.0],["2006-01-11",15.5563,15.6028,15.4727,15.5424,10005570.0],["2006-01-12",15.5888,15.5981,15.4913,15.5517,7491733.0],["2006-01-13",15.5749,15.6632,15.4913,15.547,7420259.0],["2006-01-17",15.3798,15.6306,15.3334,15.4263,10750489.0],["2006-01-18",15.3845,15.5238,15.3055,15.3427,9579978.0],["2006-01-19",15.4959,15.6214,15.4309,15.4774,9769875.0],["2006-01-20",15.4774,15.5285,15.3334,15.4448,10625777.0],["2006-01-23",15.3937,15.4263,15.2172,15.2497,8142646.0],["2006-01-24",15.2033,15.3334,15.1476,15.2265,8081128.0],["2006-01-25",15.1894,15.4402,15.1197,15.417,8512170.0],["2006-01-26",15.4866,15.8164,15.4774,15.77,11606810.0],["2006-01-27",15.7003,16.1881,15.6585,16.1184,11474971.0],["2006-01-30",15.9837,16.0952,15.8211,16.0069,10537116.0],["2006-01-31",16.1973,16.202,15.9744,16.0255,15699878.0],["2006-02-01",15.9186,16.137,15.8861,16.0998,9140132.0],["2006-02-02",16.0487,16.1323,15.6539,15.7096,11172099.0],["2006-02-03",16.0255,16.0905,15.7096,15.9744,10910099.0],["2006-02-06",15.9047,15.9279,15.6725,15.7143,7084794.0],["2006-02-07",15.6539,15.979,15.5888,15.6492,7069598.0],["2006-02-08",15.7468,16.0162,15.626,15.9279,9797123.0],["2006-02-09",16.0162,16.1184,15.9326,15.9512,9022651.0],["2006-02-10",15.6539,15.979,15.6353,15.9372,7591083.0],["2006-02-13",15.9419,16.1137,15.8536,15.9372,5998438.0],["2006-02-14",16.0301,16.1277,15.9558,16.1044,6944886.0],["2006-02-15",16.0626,16.3971,16.0626,16.3924,13410942.0],["2006-02-16",16.2577,16.7594,16.2484,16.7129,12915447.0],["2006-02-17",16.7129,16.7501,16.4993,16.7455,12301005.0],["2006-02-21",16.9638,17.0242,16.476,16.5318,10293351.0],["2006-02-22",16.634,16.8384,16.49,16.6851,12557555.0],["2006-02-23",16.5132,16.5829,16.3924,16.4482,11021082.0],["2006-02-24",16.5086,16.5086,16.2577,16.3042,6843230.0],["2006-02-27",16.267,16.5318,16.267,16.425,8530091.0],["2006-02-28",16.2995,16.3924,16.1927,16.1927,8932209.0],["2006-03-01",16.281,16.3321,16.123,16.2392,8017305.0],["2006-03-02",16.1416,16.3785,16.123,16.3135,9508190.0],["2006-03-03",16.2299,16.4528,16.1416,16.346,6932939.0],["2006-03-06",16.3088,16.4203,16.1648,16.2392,8396995.0],["2006-03-07",16.2392,16.2577,16.1091,16.2113,5778777.0],["2006-03-08",16.2488,16.3663,16.1267,16.2864,5991416.0],["2006-03-09",16.2348,16.2723,16.1502,16.2066,5366074.0],["2006-03-10",16.3193,16.4179,16.2019,16.324,6199130.0],["2006-03-13",16.3334,16.6011,16.3193,16.5306,8544554.0],["2006-03-14",16.4837,16.6527,16.4132,16.4837,6189802.0],["2006-03-15",16.4367,16.5635,16.3803,16.5118,5364922.0],["2006-03-16",16.4367,16.6762,16.4179,16.5682,6463121.0],["2006-03-17",16.6574,16.7607,16.6011,16.7373,9162978.0],["2006-03-20",16.6903,16.8734,16.6339,16.7467,5920676.0],["2006-03-21",16.8406,16.9908,16.7373,16.8547,7741786.0],["2006-03-22",16.695,17.0566,16.695,17.0143,6512482.0],["2006-03-23",16.9533,17.1411,16.8641,17.0002,5766515.0],["2006-03-24",16.9627,17.0566,16.9063,16.9298,5343438.0],["2006-03-27",16.864,17.0237,16.8124,16.9157,6115709.0],["2006-03-28",16.9251,16.9768,16.6762,16.742,6691899.0],["2006-03-29",16.7795,16.9439,16.6997,16.8124,8603346.0],["2006-03-30",16.7748,16.9721,16.54,16.7232,7737908.0],["2006-03-31",16.7983,16.8688,16.4508,16.5447,9235605.0],["2006-04-03",16.6574,16.7232,16.5823,16.6292,10496663.0],["2006-04-04",16.7889,16.8594,16.6292,16.6621,9501063.0],["2006-04-05",16.6152,16.9486,16.6058,16.9016,9332126.0],["2006-04-06",16.2582,16.4555,16.0892,16.3616,22055370.0],["2006-04-07",16.2019,16.3381,16.108,16.1878,11584697.0],["2006-04-10",16.1596,16.3381,16.1314,16.1643,7959560.0],["2006-04-11",16.1643,16.4837,15.8685,15.9953,14049488.0],["2006-04-12",15.9201,15.9812,15.7886,15.8966,8648410.0],["2006-04-13",15.8027,15.9671,15.8027,15.9389,5800680.0],["2006-04-17",15.9201,15.9389,15.7557,15.8732,5586678.0],["2006-04-18",15.8403,16.1972,15.8356,16.1925,9539106.0],["2006-04-19",16.1784,16.3334,16.0704,16.1549,6627657.0],["2006-04-20",16.2582,16.5588,16.2113,16.4367,8769350.0],["2006-04-21",16.5259,16.5259,16.0845,16.3146,12059755.0],["2006-04-24",16.1174,16.3146,16.0234,16.1408,7180477.0],["2006-04-25",16.1033,16.1502,15.9201,16.0798,5759284.0],["2006-04-26",16.108,16.3428,16.0657,16.1174,6871212.0],["2006-04-27",15.9671,16.4085,15.9671,16.2489,6814725.0],["2006-04-28",16.1643,16.2958,16.0516,16.1643,7472240.0],["2006-05-01",16.2817,16.3663,15.9906,16.0798,7840088.0],["2006-05-02",16.0798,16.2301,15.9624,16.1925,6520551.0],["2006-05-03",16.2019,16.2864,15.9953,16.0375,7982616.0],["2006-05-04",16.0046,16.1549,16.0046,16.1127,6509966.0],["2006-05-05",16.1737,16.2254,15.9859,16.1925,7374042.0],["2006-05-08",16.3287,16.3381,16.0845,16.1784,6700598.0],["2006-05-09",16.1784,16.4085,16.1221,16.169,8888402.0],["2006-05-10",16.1737,16.3334,16.108,16.2817,8388821.0],["2006-05-11",16.2535,16.385,16.1596,16.2066,7619379.0],["2006-05-12",16.1925,16.3569,16.0516,16.1033,8680060.0],["2006-05-15",16.216,16.5682,16.1127,16.2911,10825735.0],["2006-05-16",16.3663,16.6245,16.3428,16.493,9349837.0],["2006-05-17",16.4367,16.6762,16.0516,16.1268,15839472.0],["2006-05-18",16.2207,16.5964,16.1455,16.4977,16253642.0],["2006-05-19",16.5541,16.5541,16.0281,16.1643,14913878.0],["2006-05-22",16.1174,16.2535,16.108,16.1596,13181325.0],["2006-05-23",16.1361,16.2489,15.9718,16.1737,12002639.0],["2006-05-24",16.0845,16.2629,15.9154,15.9389,11553990.0],["2006-05-25",15.9671,16.1737,15.9671,16.1502,11845230.0],["2006-05-26",16.1925,16.4508,16.1878,16.2301,10064049.0],["2006-05-30",16.1127,16.2629,15.5632,15.5632,17535974.0],["2006-05-31",15.682,15.8387,15.5585,15.815,13282457.0],["2006-06-01",15.9195,16.0668,15.8482,16.0573,13139510.0],["2006-06-02",15.986,16.2663,15.9148,16.1285,6995924.0],["2006-06-05",16.081,16.1665,15.872,15.9005,5448133.0],["2006-06-06",16.0098,16.1285,15.8672,16.1048,8809698.0],["2006-06-07",16.1903,16.3946,16.1238,16.1333,9260757.0],["2006-06-08",16.1143,16.4088,15.8957,16.138,14839366.0],["2006-06-09",16.1523,16.2235,16.0383,16.062,7848158.0],["2006-06-12",16.1808,16.214,15.8482,15.853,6864714.0],["2006-06-13",15.967,16.1855,15.7532,15.9908,11312007.0],["2006-06-14",15.9433,16.0288,15.7342,15.91,7433883.0],["2006-06-15",15.9433,16.3566,15.8957,16.3091,10988909.0],["2006-06-16",16.3423,16.5086,16.195,16.3471,9958830.0],["2006-06-19",16.3851,16.5181,16.3423,16.3708,8743150.0],["2006-06-20",16.4468,16.6368,16.3898,16.5893,9657425.0],["2006-06-21",16.5893,16.8411,16.5751,16.7556,8932628.0],["2006-06-22",16.7129,16.9361,16.6511,16.7461,9496033.0],["2006-06-23",16.6464,16.6606,16.4896,16.5989,7511016.0],["2006-06-26",16.6749,16.8459,16.4848,16.6369,8081757.0],["2006-06-27",16.5798,16.6179,16.4421,16.4896,6566034.0],["2006-06-28",16.6226,16.7936,16.5893,16.6749,8674715.0],["2006-06-29",16.7129,17.1024,16.6986,17.0502,10738437.0],["2006-06-30",17.1357,17.5015,17.1072,17.3067,13449613.0],["2006-07-03",17.53,17.5442,17.3209,17.397,9162664.0],["2006-07-05",17.4065,17.5347,17.3447,17.4302,9021813.0],["2006-07-06",17.435,17.5537,17.34,17.416,10166019.0],["2006-07-07",17.435,17.5775,17.2639,17.5632,10487126.0],["2006-07-10",17.5775,17.7153,17.492,17.492,8889870.0],["2006-07-11",17.5775,17.739,17.359,17.7058,9632692.0],["2006-07-12",17.663,17.7628,17.3257,17.435,7754466.0],["2006-07-13",17.34,17.6013,16.6274,17.549,21902047.0],["2006-07-14",17.549,17.606,16.9884,17.1737,10931793.0],["2006-07-17",17.1737,17.34,17.0502,17.2782,7234658.0],["2006-07-18",17.2782,17.549,17.2307,17.4302,7835372.0],["2006-07-19",17.5062,17.8768,17.3637,17.7295,15421634.0],["2006-07-20",17.6203,17.7818,17.6012,17.72,6725016.0],["2006-07-21",17.7628,17.8483,17.6678,17.7485,9677861.0],["2006-07-24",18.0526,18.6179,18.0526,18.5039,21004645.0],["2006-07-25",18.6606,18.7604,18.5134,18.6559,12344182.0],["2006-07-26",18.6036,19.1262,18.5989,19.0882,14013961.0],["2006-07-27",19.131,19.5063,19.0264,19.4683,21308774.0],["2006-07-28",19.4778,19.8388,19.359,19.5348,17317886.0],["2006-07-31",19.53,19.53,19.0787,19.131,12825634.0],["2006-08-01",19.1832,19.5205,19.0882,19.3922,10332861.0],["2006-08-02",19.3827,19.5205,19.321,19.492,10736760.0],["2006-08-03",19.53,19.8388,19.3685,19.758,10418168.0],["2006-08-04",19.7818,19.8483,19.4635,19.644,8086892.0],["2006-08-07",19.644,19.701,19.0787,19.4017,8981046.0],["2006-08-08",19.4825,19.6108,19.3352,19.4683,8638769.0],["2006-08-09",19.4778,19.8151,19.473,19.6963,9845331.0],["2006-08-10",19.5728,19.682,19.4113,19.6345,7004937.0],["2006-08-11",19.454,19.5015,19.2022,19.2877,8833802.0],["2006-08-14",19.4065,19.6203,19.34,19.4207,7051258.0],["2006-08-15",19.587,19.6678,19.4208,19.454,10064678.0],["2006-08-16",19.5965,19.6773,19.4635,19.5633,7193262.0],["2006-08-17",19.6203,19.8246,18.0526,18.4469,38334897.0],["2006-08-18",18.3376,18.9172,18.2188,18.7747,22871657.0],["2006-08-21",19.0027,19.0977,18.7319,18.8364,13137728.0],["2006-08-22",18.8032,19.1215,18.7889,18.8839,10208673.0],["2006-08-23",18.9314,19.283,18.8982,19.2212,11306243.0],["2006-08-24",19.3922,19.4207,18.9789,19.0312,12591720.0],["2006-08-25",18.9077,19.3495,18.9077,19.2117,8289051.0],["2006-08-28",19.1215,19.5823,19.1025,19.454,9309279.0],["2006-08-29",19.4303,19.6535,19.3542,19.606,11130808.0],["2006-08-30",19.63,19.7786,19.5149,19.5629,8223656.0],["2006-08-31",19.5677,19.6444,19.3471,19.443,7249750.0],["2006-09-01",19.4286,19.6732,19.3519,19.6396,5997390.0],["2006-09-05",19.654,19.7499,19.467,19.7403,6704999.0],["2006-09-06",19.6636,19.8937,19.5245,19.8506,7874358.0],["2006-09-07",19.8506,19.8745,19.419,19.4862,7264841.0],["2006-09-08",19.1313,19.7882,19.1313,19.6875,5173557.0],["2006-09-11",19.5149,19.8362,19.5149,19.7978,5214429.0],["2006-09-12",19.8889,20.2485,19.8793,20.2102,9654176.0],["2006-09-13",19.6827,19.9273,19.5677,19.7019,13038902.0],["2006-09-14",19.6971,19.8314,19.6108,19.6732,7857485.0],["2006-09-15",19.7547,19.8793,19.6396,19.7067,8089512.0],["2006-09-18",19.5869,19.654,19.4574,19.5629,6829397.0],["2006-09-19",19.678,19.7978,19.5245,19.7451,8178278.0],["2006-09-20",19.7403,20.143,19.7307,20.1095,10111838.0],["2006-09-21",20.1095,20.1478,19.9321,20.1143,6873727.0],["2006-09-22",20.1239,20.2294,20.0615,20.1574,9887670.0],["2006-09-25",20.2102,20.3157,20.0903,20.1191,9986602.0],["2006-09-26",20.0472,20.1958,19.8314,20.0232,12673674.0],["2006-09-27",20.1382,20.378,20.0471,20.33,13277217.0],["2006-09-28",20.354,20.3828,20.0951,20.167,7967734.0],["2006-09-29",20.1095,20.2389,19.9848,20.0903,11391760.0],["2006-10-02",20.2102,20.2581,19.98,19.98,9598946.0],["2006-10-03",20.1047,20.2677,20.0184,20.1335,9842502.0],["2006-10-04",20.1383,20.2773,20.0424,20.1095,11455898.0],["2006-10-05",20.1383,20.1862,19.7978,19.8602,11110267.0],["2006-10-06",19.8506,20.1622,19.7738,20.0711,10731520.0],["2006-10-09",20.0711,20.1718,19.9513,20.0711,7705420.0],["2006-10-10",20.1335,20.1958,19.9656,20.0519,9793770.0],["2006-10-11",19.9704,20.2294,19.9513,20.2294,9040991.0],["2006-10-12",20.3061,20.5458,20.2294,20.5027,8980207.0],["2006-10-13",20.4643,20.8767,20.4355,20.7136,14383800.0],["2006-10-16",20.8095,21.1835,20.776,20.9821,11575998.0],["2006-10-17",21.0445,21.1835,20.7712,21.078,10661304.0],["2006-10-18",21.1787,21.4089,21.0397,21.3274,10594127.0],["2006-10-19",21.3274,21.524,21.2027,21.3322,8599364.0],["2006-10-20",21.7493,21.8836,21.5048,21.8836,16989338.0],["2006-10-23",21.7973,21.9123,21.7253,21.9123,12604820.0],["2006-10-24",21.9123,22.0322,21.6966,22.0226,10020347.0],["2006-10-25",22.0082,22.0993,21.9555,22.0897,8858534.0],["2006-10-26",22.1041,22.2192,21.9651,22.1569,9731518.0],["2006-10-27",22.2336,22.2336,21.9315,22.0993,8490058.0],["2006-10-30",21.9986,22.0274,21.826,21.8836,9755308.0],["2006-10-31",21.8164,21.8836,21.639,21.7781,12094234.0],["2006-11-01",22.0514,22.1233,21.8452,21.8979,12677761.0],["2006-11-02",21.9171,21.9171,21.6486,21.7685,10132064.0],["2006-11-03",21.7445,21.9076,21.2411,21.6247,10672727.0],["2006-11-06",21.6151,21.9843,21.524,21.9651,14107652.0],["2006-11-07",21.9651,22.2096,21.898,22.0082,10290417.0],["2006-11-08",21.4616,21.4616,20.9294,21.2602,27720648.0],["2006-11-09",21.0972,21.1835,20.4739,20.5602,23699682.0],["2006-11-10",20.5075,20.7136,20.2773,20.6753,13981682.0],["2006-11-13",20.7136,21.0013,20.6801,20.8383,12728484.0],["2006-11-14",20.8479,21.2315,20.8047,21.0445,15679442.0],["2006-11-15",20.9486,21.337,20.9294,21.1691,16542575.0],["2006-11-16",21.289,21.4329,21.2411,21.4089,13232362.0],["2006-11-17",21.4376,21.6055,21.3849,21.6055,10694106.0],["2006-11-20",21.5527,21.5671,21.289,21.3705,13684470.0],["2006-11-21",21.289,21.476,21.1452,21.2027,11447723.0],["2006-11-22",21.126,21.5336,21.0541,21.2794,13525802.0],["2006-11-24",21.102,21.2554,21.0972,21.1835,2869529.0],["2006-11-27",21.1308,21.2458,20.8958,20.915,10711398.0],["2006-11-28",20.9629,21.0445,20.7951,20.939,11171890.0],["2006-11-29",21.1452,21.4281,21.0828,21.3657,10176604.0],["2006-11-30",21.289,21.452,21.1739,21.3418,10090144.0],["2006-12-01",21.4089,21.6151,21.313,21.6055,14216854.0],["2006-12-04",21.7301,22.0082,21.2411,21.4329,19618874.0],["2006-12-05",21.3609,21.9171,21.3609,21.7637,9976226.0],["2006-12-06",21.6138,21.8169,21.3382,21.5993,15527482.0],["2006-12-07",21.7153,21.7492,21.198,21.2512,11531773.0],["2006-12-08",21.1738,21.314,20.7725,21.2415,11910206.0],["2006-12-11",21.2512,21.7202,21.2076,21.2802,8195674.0],["2006-12-12",21.4156,21.4929,20.9852,21.0916,11992474.0],["2006-12-13",21.1013,21.2221,20.8208,20.9562,11296392.0],["2006-12-14",20.9417,21.2415,20.9369,21.0819,10184045.0],["2006-12-15",21.1351,21.3285,20.9949,21.2753,10788636.0],["2006-12-18",21.2221,21.3092,21.1158,21.1931,11301003.0],["2006-12-19",21.1544,21.2657,20.932,21.0384,13938714.0],["2006-12-20",20.9756,21.2463,20.9127,20.9369,7759706.0],["2006-12-21",20.9417,21.1303,20.874,20.9224,7337258.0],["2006-12-22",20.9224,20.9949,20.6854,20.7096,7132164.0],["2006-12-26",20.7676,20.8208,20.6129,20.6903,8368594.0],["2006-12-27",20.7918,21.0916,20.7918,20.9707,6752578.0],["2006-12-28",20.8498,21.1351,20.8498,21.0577,4409250.0],["2006-12-29",21.0094,21.1061,20.8933,21.0819,6970458.0],["2007-01-03",21.2898,21.7057,21.2608,21.285,15740226.0],["2007-01-04",21.0916,21.9764,21.0916,21.812,13115930.0],["2007-01-05",21.8072,21.8072,21.3624,21.4204,11168431.0],["2007-01-08",20.8692,21.5268,20.8692,21.4156,7384522.0],["2007-01-09",21.4204,21.5171,21.1931,21.2173,9037114.0],["2007-01-10",21.2028,21.4639,21.0964,21.3334,7949080.0],["2007-01-11",21.3962,21.5654,21.2366,21.401,8051889.0],["2007-01-12",21.5074,21.8024,21.4301,21.6573,9872579.0],["2007-01-16",21.6622,21.8411,21.6186,21.7347,6580497.0],["2007-01-17",21.7347,21.8701,21.6138,21.7637,8045391.0],["2007-01-18",21.783,22.2472,21.783,22.1167,11123053.0],["2007-01-19",22.1747,22.3198,21.9668,22.049,9909050.0],["2007-01-22",21.962,22.1989,21.7734,21.9039,8492678.0],["2007-01-23",22.0151,22.2279,21.9088,22.1118,8743988.0],["2007-01-24",22.136,22.402,22.0877,22.3488,6476011.0],["2007-01-25",22.2472,22.5083,22.107,22.2424,8482512.0],["2007-01-26",22.2376,22.431,21.962,22.2376,7392906.0],["2007-01-29",22.3343,22.3536,21.9088,22.0055,7784125.0],["2007-01-30",22.1263,22.2085,21.5654,21.7153,13092874.0],["2007-01-31",21.7105,21.8024,21.5171,21.638,10228585.0],["2007-02-01",21.7105,21.9716,21.609,21.8217,8337574.0],["2007-02-02",21.8169,21.9088,21.2318,21.6283,15398474.0],["2007-02-05",21.5703,21.6138,21.3962,21.5558,11738543.0],["2007-02-06",21.6331,21.6525,21.3769,21.5848,8284126.0],["2007-02-07",21.7008,21.7057,21.2608,21.401,9068239.0],["2007-02-08",21.285,21.638,21.1835,21.2366,7576726.0],["2007-02-09",21.3043,21.4107,21.1109,21.1883,5758131.0],["2007-02-12",21.2753,21.3914,21.1303,21.2028,9276896.0],["2007-02-13",21.3237,21.3479,21.1254,21.2512,7480729.0],["2007-02-14",21.343,21.3865,21.227,21.3043,6874146.0],["2007-02-15",21.2318,21.3043,21.1109,21.2173,10005885.0],["2007-02-16",21.3092,21.638,21.2318,21.4107,14396690.0],["2007-02-20",21.4639,21.6138,21.3769,21.5171,8807287.0],["2007-02-21",21.4929,21.4929,21.1835,21.2512,9869854.0],["2007-02-22",21.2028,21.285,20.8547,20.8885,12994676.0],["2007-02-23",20.8885,20.8982,20.6951,20.7628,9807813.0],["2007-02-26",21.4397,21.725,21.2125,21.5074,20305210.0],["2007-02-27",21.4107,21.5171,20.4775,20.8788,16185102.0],["2007-02-28",21.401,21.6138,21.1158,21.3479,21879725.0],["2007-03-01",21.2511,21.5074,21.0384,21.2705,13205953.0],["2007-03-02",21.3962,21.4833,21.0626,21.3672,13230476.0],["2007-03-05",21.2463,21.6863,21.1206,21.3962,14573907.0],["2007-03-06",21.3962,21.7395,21.372,21.5993,12507042.0],["2007-03-07",21.5847,21.8675,21.3701,21.3896,12159001.0],["2007-03-08",21.4481,21.6481,21.4481,21.6334,8774380.0],["2007-03-09",21.7163,21.8724,21.6042,21.7554,8667694.0],["2007-03-12",21.6676,21.7993,21.5115,21.5993,8647153.0],["2007-03-13",21.4335,21.7017,21.0921,21.1506,12910417.0],["2007-03-14",21.2872,21.2872,20.8531,21.1019,12927290.0],["2007-03-15",21.0482,21.1067,20.9068,21.0629,9623784.0],["2007-03-16",21.1116,21.2774,20.9604,21.0141,12068663.0],["2007-03-19",21.136,21.3116,21.0238,21.175,11557868.0],["2007-03-20",21.1116,21.3603,21.0385,21.2774,6212439.0],["2007-03-21",21.214,21.6676,21.1848,21.5798,11802366.0],["2007-03-22",21.3603,21.6383,21.3408,21.5408,9352771.0],["2007-03-23",21.6139,21.809,21.57,21.6773,8785594.0],["2007-03-26",21.5847,21.6822,21.336,21.492,10087105.0],["2007-03-27",21.3798,21.4384,21.2579,21.2872,9776582.0],["2007-03-28",21.1701,21.2823,21.0775,21.0824,11105237.0],["2007-03-29",21.3018,21.4774,21.2238,21.4335,12218213.0],["2007-03-30",21.4969,21.5554,21.1311,21.5408,8228267.0],["2007-04-02",21.7456,22.087,21.7115,21.9504,14062274.0],["2007-04-03",22.087,22.2235,21.9602,22.1309,8245874.0],["2007-04-04",22.0577,22.1455,21.9651,22.126,6175235.0],["2007-04-05",22.0675,22.3552,21.9992,22.2089,5892694.0],["2007-04-09",22.1699,22.2674,22.0626,22.2625,6363351.0],["2007-04-10",22.2869,22.4283,22.1991,22.3649,6899089.0],["2007-04-11",22.3357,22.3747,22.1114,22.2625,8498127.0],["2007-04-12",22.1991,22.6771,22.165,22.6088,12325842.0],["2007-04-13",24.0865,24.7741,24.0182,24.4864,48973774.0],["2007-04-16",24.3888,24.6912,24.3839,24.54,15047394.0],["2007-04-17",24.5302,24.6034,24.2962,24.3888,12249758.0],["2007-04-18",24.184,24.3644,24.0182,24.2328,13989857.0],["2007-04-19",24.2669,24.5741,24.1401,24.4571,17947838.0],["2007-04-20",24.7692,25.174,24.5546,25.1106,19576745.0],["2007-04-23",25.0228,25.4081,24.8716,25.1984,15446158.0],["2007-04-24",25.1886,25.4861,24.8765,25.1642,9350780.0],["2007-04-25",25.2081,25.6031,25.0472,25.5495,12653657.0],["2007-04-26",25.5446,25.6665,25.3983,25.569,10736970.0],["2007-04-27",25.4861,25.5349,25.135,25.291,11739591.0],["2007-04-30",25.2666,25.3154,24.9448,25.0862,10758558.0],["2007-05-01",25.1886,25.2276,24.6473,24.8619,11230682.0],["2007-05-02",25.0179,25.1155,24.9253,24.9838,8261384.0],["2007-05-03",25.0667,25.2618,24.9106,25.1399,8609739.0],["2007-05-04",25.1837,25.5007,25.1398,25.3203,9098107.0],["2007-05-07",25.2861,25.3886,25.2618,25.3739,6984396.0],["2007-05-08",25.2959,25.4958,25.1837,25.4763,8267148.0],["2007-05-09",25.452,25.53,25.2569,25.3837,9351199.0],["2007-05-10",25.1984,25.2959,24.8716,24.9106,9791254.0],["2007-05-11",24.9204,25.4276,24.9204,25.3593,10144326.0],["2007-05-14",25.3593,25.6617,25.2959,25.3983,8657947.0],["2007-05-15",25.3886,25.6909,25.3495,25.6617,12289686.0],["2007-05-16",25.847,25.847,25.4325,25.6958,11380127.0],["2007-05-17",25.6958,25.8372,25.5202,25.5836,9680481.0],["2007-05-18",25.6324,25.9689,25.4812,25.9689,14401092.0],["2007-05-21",25.8616,26.6712,25.847,26.2323,20620134.0],["2007-05-22",26.3834,26.8906,26.3347,26.4078,15245256.0],["2007-05-23",26.52,26.676,26.3834,26.5053,10507353.0],["2007-05-24",26.2859,26.6224,25.9591,26.2127,10597271.0],["2007-05-25",26.1835,26.2127,26.0811,26.1884,13246510.0],["2007-05-29",26.2469,26.3395,25.847,26.0421,10423513.0],["2007-05-30",25.9201,25.9201,25.3398,25.7055,15706166.0],["2007-05-31",25.6617,25.9348,25.5788,25.5788,11751958.0],["2007-06-01",25.6129,25.7982,25.3008,25.4276,11650616.0],["2007-06-04",25.3837,25.3837,25.0618,25.2374,15318826.0],["2007-06-05",25.1984,25.2081,24.74,25.0862,15301534.0],["2007-06-06",25.0567,25.209,24.8799,24.9388,12255102.0],["2007-06-07",24.7816,24.9388,24.6784,24.7325,14175667.0],["2007-06-08",24.7128,24.8061,24.3836,24.6342,11885473.0],["2007-06-11",24.7128,25.2287,24.5851,25.0813,13044142.0],["2007-06-12",24.8946,25.0813,24.6686,24.6735,11830767.0],["2007-06-13",24.7423,24.9929,24.4229,24.8946,12061537.0],["2007-06-14",24.8848,24.8848,24.6145,24.6784,10972979.0],["2007-06-15",25.0027,25.3417,24.7865,24.9241,14308449.0],["2007-06-18",25.0076,25.0567,24.7079,24.8749,7820595.0],["2007-06-19",24.8848,25.0518,24.6538,24.7226,9811062.0],["2007-06-20",24.5654,24.6096,24.1773,24.2019,14710776.0],["2007-06-21",24.0987,24.3345,23.8088,24.2215,12389980.0],["2007-06-22",24.0348,24.2706,23.7105,23.853,15201240.0],["2007-06-25",23.9267,24.1969,23.5828,23.7498,11768516.0],["2007-06-26",23.7941,24.4377,23.7793,24.1331,16883385.0],["2007-06-27",24.1134,24.9093,23.9611,24.7275,19820195.0],["2007-06-28",24.8553,25.1058,24.703,24.8012,13367659.0],["2007-06-29",25.0322,25.0322,24.305,24.4672,15128404.0],["2007-07-02",24.5212,24.7128,24.1822,24.3542,13771768.0],["2007-07-03",24.5408,24.6932,24.3591,24.4819,5454211.0],["2007-07-05",24.418,24.5114,24.251,24.477,8491106.0],["2007-07-06",24.5163,24.5507,24.0102,24.3001,9678909.0],["2007-07-09",24.3198,24.3542,24.0938,24.2805,9621059.0],["2007-07-10",24.0839,24.3345,23.8776,23.9071,12887256.0],["2007-07-11",23.8284,24.1478,23.7941,24.025,14496250.0],["2007-07-12",24.1724,24.9928,24.025,24.9437,17484308.0],["2007-07-13",24.8356,25.1206,24.7963,24.983,10625567.0],["2007-07-16",24.816,24.9879,24.6588,24.9732,8825942.0],["2007-07-17",24.8848,25.1059,24.6293,24.6981,8095381.0],["2007-07-18",24.5654,24.7521,24.2362,24.5359,11154598.0],["2007-07-19",24.5556,24.5949,24.1331,24.2411,11842819.0],["2007-07-20",24.3443,24.5654,23.9808,24.0839,14354142.0],["2007-07-23",25.322,26.2113,25.1452,25.7102,41864561.0],["2007-07-24",26.0148,26.4373,25.3171,25.4105,17923630.0],["2007-07-25",25.72,26.3734,25.6463,26.226,19905607.0],["2007-07-26",26.0393,26.398,25.2975,25.5333,22877316.0],["2007-07-27",25.5333,25.6315,24.5998,24.6244,17475190.0],["2007-07-30",24.7472,24.7472,24.2952,24.6244,12122740.0],["2007-07-31",24.7128,24.7914,24.3197,24.3934,15072546.0],["2007-08-01",24.3787,25.1894,24.3541,25.0665,17262656.0],["2007-08-02",25.268,25.6119,24.9683,25.3712,13222721.0],["2007-08-03",25.381,25.4105,24.6833,24.7079,11747137.0],["2007-08-06",25.155,25.3417,24.7914,25.2287,13726494.0],["2007-08-07",24.9978,25.72,24.9585,25.3662,14165187.0],["2007-08-08",25.6316,25.9116,25.0174,25.7249,11980526.0],["2007-08-09",25.3417,25.7937,24.6882,25.2729,15497510.0],["2007-08-10",25.2729,25.4007,24.59,24.9978,16039430.0],["2007-08-13",24.7668,25.3515,24.7668,24.8405,8458513.0],["2007-08-14",24.8405,24.929,24.4917,24.531,8880438.0],["2007-08-15",24.59,24.8602,24.2657,24.4573,10967320.0],["2007-08-16",24.3689,24.5507,23.6368,24.3001,21263396.0],["2007-08-17",24.6047,24.6932,23.8776,24.3787,17209942.0],["2007-08-20",24.3787,25.0518,24.2608,24.5556,8505463.0],["2007-08-21",24.5752,24.8209,23.9464,24.4524,8716530.0],["2007-08-22",24.6981,24.9388,24.3787,24.7423,11241162.0],["2007-08-23",24.9142,24.929,24.5458,24.8111,10289264.0],["2007-08-24",24.8111,24.9879,24.6096,24.9683,7490475.0],["2007-08-27",24.983,25.0272,24.5654,24.6244,8010388.0],["2007-08-28",24.4819,24.6096,24.1282,24.1773,8198294.0],["2007-08-29",24.1822,24.5654,23.9415,24.5261,6599046.0],["2007-08-30",24.2854,24.6096,24.2018,24.3984,7698818.0],["2007-08-31",24.5851,24.8111,24.5114,24.6489,7681002.0],["2007-09-04",24.8062,24.8062,24.3836,24.5851,10004418.0],["2007-09-05",24.5257,24.6049,24.2732,24.4563,8506616.0],["2007-09-06",24.4563,25.0851,24.4068,24.9861,13023496.0],["2007-09-07",24.8524,25.1989,24.4811,24.5405,12171891.0],["2007-09-10",24.7336,24.7534,24.4266,24.6593,9319026.0],["2007-09-11",24.8029,24.8673,24.5108,24.7286,8005986.0],["2007-09-12",24.6247,24.7979,24.3474,24.59,11917437.0],["2007-09-13",25.0009,25.189,24.5603,24.6841,12863047.0],["2007-09-14",24.6247,24.6989,24.3425,24.5257,7623676.0],["2007-09-17",24.3821,24.5801,24.2435,24.4613,7201646.0],["2007-09-18",24.1593,25.1494,24.1593,25.0356,10200289.0],["2007-09-19",25.1643,25.6099,24.8128,25.5257,12927290.0],["2007-09-20",25.496,25.8128,25.3524,25.4366,9903495.0],["2007-09-21",25.4564,25.7831,25.4366,25.6544,14918385.0],["2007-09-24",25.6792,25.7831,25.5207,25.5851,8625983.0],["2007-09-25",25.5851,26.0455,25.5109,25.8822,11139402.0],["2007-09-26",25.9812,26.1544,25.8722,26.0406,11081447.0],["2007-09-27",26.001,26.0554,25.7039,25.892,7114558.0],["2007-09-28",25.6198,25.7435,25.3722,25.5901,13304570.0],["2007-10-01",25.7435,26.0851,25.6445,25.9564,11636887.0],["2007-10-02",26.0307,26.1049,25.5009,25.5554,11491215.0],["2007-10-03",25.5356,26.1,25.4663,25.8178,8664759.0],["2007-10-04",25.5505,26.2931,25.5505,26.1693,10116239.0],["2007-10-05",26.3376,26.7535,26.3228,26.4911,9296074.0],["2007-10-08",26.4911,26.5257,26.1396,26.3128,4206567.0],["2007-10-09",26.3426,26.7139,26.2782,26.5505,6659516.0],["2007-10-10",26.5505,26.6594,26.3128,26.3525,6023275.0],["2007-10-11",26.2782,26.5802,26.1297,26.2584,7812630.0],["2007-10-12",26.3327,26.5752,26.1396,26.4911,8186452.0],["2007-10-15",26.7337,26.7337,26.2831,26.3822,7411351.0],["2007-10-16",26.3277,26.3921,26.0802,26.2534,8524118.0],["2007-10-17",26.3624,26.4861,26.1247,26.4465,11323745.0],["2007-10-18",26.2386,26.5604,26.2336,26.4317,7104602.0],["2007-10-19",26.293,26.8525,26.2138,26.293,15173573.0],["2007-10-22",26.5703,27.204,26.1346,27.0505,20319672.0],["2007-10-23",27.1545,27.9367,26.7337,27.902,19709841.0],["2007-10-24",27.902,28.0951,27.5951,27.8228,18176093.0],["2007-10-25",27.8228,28.3426,27.7089,28.2486,13313058.0],["2007-10-26",28.2535,28.6397,28.2189,28.506,11795974.0],["2007-10-29",28.5456,28.7981,28.3723,28.6001,13872481.0],["2007-10-30",28.6149,28.7882,28.511,28.6446,10659837.0],["2007-10-31",28.5704,28.8426,28.3426,28.8426,11615298.0],["2007-11-01",28.6545,28.8921,28.3129,28.3971,12644749.0],["2007-11-02",28.7337,28.7337,27.5109,27.7436,17646958.0],["2007-11-05",27.2287,28.1446,27.2287,27.6891,12336637.0],["2007-11-06",27.7139,27.8575,27.5654,27.7188,9805822.0],["2007-11-07",27.3228,27.6891,26.798,26.8327,14087111.0],["2007-11-08",26.9614,27.303,26.7634,27.1149,18793574.0],["2007-11-09",27.4862,28.5852,27.4862,27.6743,26584616.0],["2007-11-12",27.6792,28.0555,27.3921,27.7188,11320810.0],["2007-11-13",27.9317,28.4812,27.7188,28.4614,16533248.0],["2007-11-14",27.9713,28.5555,27.9713,28.3674,10995721.0],["2007-11-15",28.1991,29.1546,28.1397,28.6743,16544357.0],["2007-11-16",28.9268,28.9268,28.2783,28.9021,13664034.0],["2007-11-19",28.6644,29.011,28.61,28.8377,14248608.0],["2007-11-20",28.8278,28.912,28.3872,28.6743,14977597.0],["2007-11-21",28.3822,28.4912,27.4911,27.9812,13831190.0],["2007-11-23",28.1099,28.6595,28.1099,28.5456,7040569.0],["2007-11-26",28.5407,28.9219,28.1297,28.5109,15960516.0],["2007-11-27",28.402,29.7041,28.402,29.1793,19122646.0],["2007-11-28",29.3377,29.709,29.1248,29.6843,20290852.0],["2007-11-29",29.6051,29.8476,29.3922,29.6645,12765793.0],["2007-11-30",29.8031,29.9466,29.1842,29.3872,19403825.0],["2007-12-03",29.0902,29.4516,29.0258,29.0951,9902028.0],["2007-12-04",28.4119,29.2684,28.001,28.907,20122962.0],["2007-12-05",29.1263,29.7143,28.8472,29.5997,11433470.0],["2007-12-06",29.789,29.8737,29.4053,29.6495,10454429.0],["2007-12-07",29.6445,30.4418,29.5249,30.2325,12496352.0],["2007-12-10",30.2325,30.387,29.8588,30.2823,11940807.0],["2007-12-11",30.392,30.5514,29.9634,30.098,12975183.0],["2007-12-12",30.397,30.7059,29.4402,29.7591,22524874.0],["2007-12-13",29.5548,29.8588,29.2658,29.794,9398569.0],["2007-12-14",29.6495,29.8986,29.4651,29.6844,9676918.0],["2007-12-17",29.8239,30.1926,29.6096,29.6445,13183945.0],["2007-12-18",29.799,29.9136,29.5598,29.7691,10275011.0],["2007-12-19",29.7143,29.8986,29.4153,29.5698,8425815.0],["2007-12-20",29.8389,29.8787,29.0615,29.1711,12240326.0],["2007-12-21",29.5698,29.8189,28.7675,29.4751,24238982.0],["2007-12-24",29.4302,29.8787,29.4302,29.7691,4478209.0],["2007-12-26",29.505,29.7491,29.4053,29.6096,8840928.0],["2007-12-27",29.4551,29.5,29.1312,29.1861,7397622.0],["2007-12-28",28.912,29.3854,28.912,29.2558,7478947.0],["2007-12-31",29.0764,29.2957,28.9519,28.9568,8486599.0],["2008-01-02",28.9768,29.1562,28.4535,28.5881,12287276.0],["2008-01-03",28.628,28.8721,28.4535,28.5632,8831810.0],["2008-01-04",28.3788,28.628,28.2791,28.329,10469625.0],["2008-01-07",28.4486,29.1113,28.3788,28.8622,11874783.0],["2008-01-08",28.9469,30.2425,28.912,29.7292,21523824.0],["2008-01-09",29.7491,30.3372,29.4751,30.1478,17504220.0],["2008-01-10",29.9584,30.2724,29.7741,30.1328,14409476.0],["2008-01-11",29.9136,30.4867,29.8987,30.1727,9895426.0],["2008-01-14",29.8388,29.8388,29.2309,29.789,15168333.0],["2008-01-15",29.3654,29.6993,28.9319,28.9917,19071714.0],["2008-01-16",28.8223,29.3904,28.7774,29.0764,16879088.0],["2008-01-17",28.8223,29.1014,27.143,27.3423,31305751.0],["2008-01-18",27.4769,27.4818,26.1364,26.5699,30517970.0],["2008-01-22",25.663,26.1364,24.4671,25.5883,30991456.0],["2008-01-23",25.5035,25.5035,24.2777,25.07,23097606.0],["2008-01-24",25.1099,25.7627,23.6448,24.6963,42295498.0],["2008-01-25",24.8856,24.8856,21.0885,23.8143,68103022.0],["2008-01-28",23.7993,24.5916,23.4804,24.5418,24323975.0],["2008-01-29",24.6714,24.6863,23.3459,23.9239,21376370.0],["2008-01-30",22.7728,23.3758,22.5834,22.997,34979934.0],["2008-01-31",23.0867,23.2263,22.4589,22.9721,26332048.0],["2008-02-01",23.022,23.1515,22.4539,22.9123,20235308.0],["2008-02-04",22.8326,23.904,22.8326,23.6548,17087535.0],["2008-02-05",23.5801,23.59,22.8525,22.8974,20064903.0],["2008-02-06",23.007,23.1316,22.3293,22.7778,17132599.0],["2008-02-07",22.7379,23.2562,22.4489,22.7728,21594459.0],["2008-02-08",22.698,22.7728,22.0602,22.1898,14534502.0],["2008-02-11",22.1997,22.6482,22.0253,22.5785,12429909.0],["2008-02-12",22.7479,23.4704,22.6682,23.1864,21690666.0],["2008-02-13",23.3758,23.884,23.3758,23.7046,20315585.0],["2008-02-14",23.8192,23.9837,23.296,23.3708,13190442.0],["2008-02-15",23.4206,23.8641,23.291,23.6847,16393130.0],["2008-02-19",23.894,24.0335,23.3957,23.4555,13947622.0],["2008-02-20",23.3309,23.4505,23.012,23.4306,14091827.0],["2008-02-21",23.4655,23.6199,22.9323,22.9871,12777740.0],["2008-02-22",23.0369,23.1615,22.6034,22.9572,13047286.0],["2008-02-25",23.012,23.3807,22.9821,23.316,11296811.0],["2008-02-26",23.1964,23.3658,23.007,23.1166,10225860.0],["2008-02-27",23.0219,23.0419,22.5685,22.6432,16659951.0],["2008-02-28",22.6333,22.718,22.3393,22.5237,10876354.0],["2008-02-29",22.3492,22.409,21.9905,22.0752,17982527.0],["2008-03-03",22.2695,22.2695,21.8509,21.9556,12245775.0],["2008-03-04",21.7812,21.9257,21.5669,21.8061,14885792.0],["2008-03-05",21.9971,22.0574,21.4743,21.7407,18069930.0],["2008-03-06",21.7508,21.7558,21.2682,21.3084,16148422.0],["2008-03-07",21.1426,21.6151,20.8711,20.9867,16117402.0],["2008-03-10",21.0118,21.0671,20.6248,20.7404,12954957.0],["2008-03-11",20.7505,21.3034,20.66,21.2732,17351002.0],["2008-03-12",21.2079,21.8966,21.2029,21.3386,16401619.0],["2008-03-13",21.2632,21.4693,20.8812,21.0772,21246418.0],["2008-03-14",21.2733,21.6,20.4036,20.5946,17797450.0],["2008-03-17",20.3584,21.1425,20.1674,21.037,15763073.0],["2008-03-18",21.2833,21.7156,20.9917,21.7106,15363366.0],["2008-03-19",21.7709,22.1177,21.5698,21.61,16114782.0],["2008-03-20",21.9116,21.9116,21.1124,21.796,17209522.0],["2008-03-24",21.9267,22.5098,21.7458,22.2434,18329520.0],["2008-03-25",22.2937,22.6204,22.2434,22.4545,14061121.0],["2008-03-26",22.3842,22.6405,22.2183,22.4696,21383497.0],["2008-03-27",22.4797,22.8064,22.2183,22.5098,20682804.0],["2008-03-28",22.4998,22.9874,22.3088,22.3741,11887778.0],["2008-03-31",19.4787,19.8557,18.5085,19.0766,85731011.0],["2008-04-01",19.2977,19.534,19.1268,19.2625,43345804.0],["2008-04-02",19.3178,19.4033,18.5789,18.6493,41527734.0],["2008-04-03",18.6694,19.3329,18.599,19.2826,54516646.0],["2008-04-04",19.2575,20.1473,19.1419,20.107,31954149.0],["2008-04-07",20.3936,20.9113,20.3383,20.4991,24007479.0],["2008-04-08",20.3634,20.8259,20.2679,20.5594,18868506.0],["2008-04-09",20.5745,20.665,20.298,20.5795,11941750.0],["2008-04-10",20.9314,21.2079,20.8007,20.9666,17382757.0],["2008-04-11",20.861,21.037,20.6097,20.6801,14684471.0],["2008-04-14",20.6751,20.8661,20.5042,20.8108,14222932.0],["2008-04-15",21.0521,21.233,20.4891,20.7203,19685527.0],["2008-04-16",20.856,20.856,19.9663,20.2629,27563658.0],["2008-04-17",20.1623,20.3332,19.6446,19.715,24721062.0],["2008-04-18",19.8054,20.1724,19.6044,19.9864,27103271.0],["2008-04-21",20.4287,20.4941,19.4737,19.921,23383395.0],["2008-04-22",19.916,19.9914,19.2827,19.3581,20458427.0],["2008-04-23",19.4887,19.544,19.1017,19.4133,18825329.0],["2008-04-24",19.4535,20.2629,19.4385,20.0919,17999819.0],["2008-04-25",20.1472,20.5795,20.107,20.469,14503901.0],["2008-04-28",20.484,20.9616,20.484,20.8309,14188767.0],["2008-04-29",19.2223,19.3027,18.5839,18.6694,84372908.0],["2008-04-30",18.8001,19.1771,18.4985,19.1218,39215741.0],["2008-05-01",19.0062,19.6245,19.0011,19.5792,25145083.0],["2008-05-02",19.5641,19.8557,19.4938,19.7903,17978335.0],["2008-05-05",19.7903,19.8054,19.5541,19.5943,10946674.0],["2008-05-06",19.5893,19.6044,19.358,19.5239,10940806.0],["2008-05-07",19.529,19.8507,19.529,19.6094,17530525.0],["2008-05-08",19.72,19.9713,19.4184,19.6496,11881386.0],["2008-05-09",19.6044,19.916,19.353,19.5993,13198617.0],["2008-05-12",19.6094,19.9562,19.5943,19.916,10744515.0],["2008-05-13",19.8557,20.0216,19.5742,19.6898,13219158.0],["2008-05-14",19.7401,20.102,19.6898,20.0216,13692854.0],["2008-05-15",20.0166,20.1523,19.8406,20.107,14361687.0],["2008-05-16",20.2126,20.2126,19.9211,20.107,12546551.0],["2008-05-19",20.0819,20.1573,19.9914,20.1171,15046974.0],["2008-05-20",20.0015,20.3332,19.906,19.9763,11582915.0],["2008-05-21",19.9713,20.1523,19.6044,19.6697,13393859.0],["2008-05-22",19.6647,19.7803,19.4284,19.6194,11380966.0],["2008-05-23",19.5993,19.725,19.4636,19.4737,10843237.0],["2008-05-27",19.5692,19.7903,19.2776,19.4133,19701247.0],["2008-05-28",19.5038,19.534,19.2173,19.4334,12375832.0],["2008-05-29",19.4385,19.8507,19.3631,19.5641,16980220.0],["2008-05-30",19.6596,19.735,19.3681,19.5842,14605662.0],["2008-06-02",19.5842,19.5993,19.0514,19.1871,20430446.0],["2008-06-03",19.2424,19.3882,19.1218,19.2776,12858122.0],["2008-06-04",19.3589,19.5112,19.3335,19.3792,12106496.0],["2008-06-05",19.4807,19.7904,19.3385,19.7447,14073382.0],["2008-06-06",19.5924,19.6279,19.0035,19.0339,23024455.0],["2008-06-09",19.0898,19.2065,18.6379,18.7801,15823438.0],["2008-06-10",18.6227,18.7445,18.3384,18.4754,18458110.0],["2008-06-11",18.5313,18.5973,17.988,18.1404,27080530.0],["2008-06-12",18.2064,18.3282,17.7342,17.9728,23016910.0],["2008-06-13",18.0997,18.2622,17.7291,18.0388,20006215.0],["2008-06-16",17.9525,18.0744,17.5108,17.7748,26747266.0],["2008-06-17",17.8307,17.9779,17.587,17.6073,15808451.0],["2008-06-18",17.6073,17.9322,17.592,17.6987,16413776.0],["2008-06-19",17.6783,18.313,17.658,18.0744,28315178.0],["2008-06-20",17.9728,18.1911,17.7697,17.8357,21629567.0],["2008-06-23",17.8764,18.2724,17.8307,18.1911,19792947.0],["2008-06-24",18.1607,18.8613,18.0896,18.8004,26481912.0],["2008-06-25",18.6582,18.8867,18.445,18.775,23204292.0],["2008-06-26",18.6836,18.8613,18.3384,18.379,16760350.0],["2008-06-27",18.4348,19.2319,18.4044,18.775,38082434.0],["2008-06-30",18.775,19.3639,18.775,19.1355,22680606.0],["2008-07-01",18.9933,19.6635,18.9578,19.4756,24465350.0],["2008-07-02",19.7346,19.7498,19.2675,19.3132,18647483.0],["2008-07-03",19.435,19.6482,19.435,19.5213,11196727.0],["2008-07-07",19.0847,19.2878,18.3841,18.5821,34836358.0],["2008-07-08",18.6582,19.0035,18.6531,18.7699,26804382.0],["2008-07-09",18.8359,19.237,18.7648,18.8156,21444490.0],["2008-07-10",18.8562,19.1659,18.4399,18.7851,16704910.0],["2008-07-11",18.6074,18.7801,18.3231,18.6582,15066048.0],["2008-07-14",18.6887,18.9679,18.6176,18.7191,10522549.0],["2008-07-15",18.5973,18.8562,18.45,18.5719,19261087.0],["2008-07-16",18.4602,18.7851,18.379,18.5973,19624114.0],["2008-07-17",18.5516,18.7648,18.2977,18.7648,17984099.0],["2008-07-18",18.8461,19.1355,18.5821,19.1304,19737508.0],["2008-07-21",18.9273,19.4655,17.653,17.9373,59019378.0],["2008-07-22",16.4243,16.6883,15.8151,15.9064,81811596.0],["2008-07-23",16.0892,16.4091,15.8455,16.1298,33357002.0],["2008-07-24",16.3329,16.7645,16.0486,16.3583,26514086.0],["2008-07-25",16.4345,16.7543,16.4294,16.5919,14460933.0],["2008-07-28",16.5918,16.5918,16.2212,16.2771,14052108.0],["2008-07-29",16.2872,16.4852,16.0232,16.4548,13714966.0],["2008-07-30",16.4802,16.9879,16.4497,16.7391,16576006.0],["2008-07-31",16.6934,17.1656,16.6528,16.7035,18484519.0],["2008-08-01",16.8,17.0589,16.6223,16.8863,21520680.0],["2008-08-04",16.9117,17.1249,16.7289,16.9574,17054942.0],["2008-08-05",17.0031,17.6631,17.0031,17.6174,16830880.0],["2008-08-06",17.587,18.054,17.5159,17.922,14446261.0],["2008-08-07",17.8002,18.2216,17.6428,17.7088,17830672.0],["2008-08-08",17.724,18.2977,17.5717,18.2521,14812432.0],["2008-08-11",18.1962,18.2521,18.0845,18.2317,13773864.0],["2008-08-12",18.0743,18.4501,18.0743,18.3637,12185620.0],["2008-08-13",18.2267,18.6481,18.12,18.1454,12596122.0],["2008-08-14",18.0845,18.4044,17.9017,18.247,11555877.0],["2008-08-15",18.3079,18.6074,18.3079,18.3587,9323532.0],["2008-08-18",18.4297,18.5313,18.0236,18.1302,8298064.0],["2008-08-19",18.0083,18.12,17.7697,17.8967,10759921.0],["2008-08-20",17.8967,17.988,17.6174,17.7393,10150614.0],["2008-08-21",17.6987,17.7647,17.3382,17.6783,14778582.0],["2008-08-22",17.7697,18.0287,17.6428,17.9068,10114038.0],["2008-08-25",17.856,17.9322,17.5463,17.7697,11772708.0],["2008-08-26",17.7596,18.2114,17.6936,17.983,13519410.0],["2008-08-27",17.983,18.2114,17.7748,18.1404,8385258.0],["2008-08-28",18.2317,18.5668,18.2216,18.4805,9808546.0],["2008-08-29",18.4348,18.445,18.0287,18.1099,12124417.0],["2008-09-02",18.0845,18.318,17.4753,17.6834,18179132.0],["2008-09-03",17.8631,17.899,17.4832,17.7964,9457781.0],["2008-09-04",17.6886,17.8785,17.4935,17.5397,14468374.0],["2008-09-05",17.3806,17.6424,17.242,17.6064,16092774.0],["2008-09-08",17.9452,18.2327,17.7193,18.2121,17110277.0],["2008-09-09",18.2224,18.4021,17.6116,17.627,15416290.0],["2008-09-10",17.6732,17.704,17.0777,17.206,18333083.0],["2008-09-11",17.0007,17.5038,17.0007,17.4473,17416607.0],["2008-09-12",17.3549,17.5808,17.2163,17.36,11515005.0],["2008-09-15",16.9956,17.3754,16.7903,16.7954,16216123.0],["2008-09-16",16.5644,16.8262,16.1743,16.5695,22961994.0],["2008-09-17",16.3026,16.5285,15.9074,15.9792,23541853.0],["2008-09-18",16.1332,16.4464,15.7226,16.3899,20807202.0],["2008-09-19",16.7543,16.8724,15.6661,16.3437,26693294.0],["2008-09-22",16.4207,16.7441,16.0922,16.1435,12337894.0],["2008-09-23",16.1538,16.4258,15.7534,15.7842,18463454.0],["2008-09-24",15.7893,16.2821,15.7585,16.1538,11903079.0],["2008-09-25",16.2359,16.7492,16.1794,16.6157,16323648.0],["2008-09-26",16.4412,16.7441,16.3232,16.4874,13415343.0],["2008-09-29",16.3694,16.4874,15.5737,15.5737,25067846.0],["2008-09-30",15.8868,16.318,15.7944,16.2,15752174.0],["2008-10-01",16.1281,16.6517,16.1178,16.472,14831191.0],["2008-10-02",16.2872,16.6619,15.9433,15.9638,18309608.0],["2008-10-03",16.1127,16.5798,16.0408,16.3129,18125684.0],["2008-10-06",16.0614,16.5695,14.9064,15.4197,24766126.0],["2008-10-07",15.4197,16.0357,14.7935,14.8448,21661531.0],["2008-10-08",14.6703,15.3633,14.3777,14.6395,23559250.0],["2008-10-09",14.6036,14.6652,13.1047,13.4538,26672124.0],["2008-10-10",12.9661,14.5369,12.1346,13.464,40341398.0],["2008-10-13",13.9773,15.2914,13.9209,15.1015,21405819.0],["2008-10-14",16.0768,16.1332,14.4547,14.9526,20725248.0],["2008-10-15",14.7986,14.9372,13.5564,13.6334,19094665.0],["2008-10-16",13.9927,14.5266,13.1406,14.4701,20571926.0],["2008-10-17",14.1365,15.5019,14.0287,14.6292,24122654.0],["2008-10-20",15.0194,16.0716,14.696,15.9125,28478981.0],["2008-10-21",15.5943,16.1384,15.3171,15.3838,14933371.0],["2008-10-22",14.9372,15.353,14.1159,14.3777,21661636.0],["2008-10-23",14.5984,15.081,13.7874,14.8089,23369352.0],["2008-10-24",13.6078,14.4958,13.5821,14.0389,18036604.0],["2008-10-27",13.8747,14.5574,13.2433,13.7669,17051170.0],["2008-10-28",13.808,15.3479,13.3973,15.2401,24089223.0],["2008-10-29",15.122,15.7637,14.6446,14.7216,19345242.0],["2008-10-30",15.0604,15.8047,15.0604,15.4967,16199355.0],["2008-10-31",15.4095,16.2667,14.9526,15.8868,17296087.0],["2008-11-03",15.8766,15.9638,15.1733,15.3838,12403394.0],["2008-11-04",15.6713,16.0665,15.4813,15.9792,15302896.0],["2008-11-05",15.7483,15.9125,14.6549,14.7422,15375732.0],["2008-11-06",14.66,15.0553,14.1775,14.3007,20313594.0],["2008-11-07",14.4239,15.0758,14.3726,14.8448,11336321.0],["2008-11-10",15.1734,15.3222,14.1211,14.3264,13801217.0],["2008-11-11",14.2751,14.3931,13.8696,14.1416,12315991.0],["2008-11-12",14.0646,14.0749,13.6129,13.7156,13757830.0],["2008-11-13",14.0595,14.7473,13.387,14.6446,20931390.0],["2008-11-14",14.3521,14.7678,13.9876,14.0287,16958736.0],["2008-11-17",13.7207,13.8439,13.2998,13.3408,12557346.0],["2008-11-18",13.1817,13.7053,12.8686,13.4127,19086490.0],["2008-11-19",13.2587,13.808,12.9353,12.9918,16291789.0],["2008-11-20",12.9251,13.654,11.8984,12.0935,24342525.0],["2008-11-21",12.268,12.5555,11.7137,12.5247,25517962.0],["2008-11-24",12.7505,13.3254,12.5144,13.0585,17992588.0],["2008-11-25",13.269,13.346,12.9097,13.2484,14305095.0],["2008-11-26",13.038,13.5462,12.8327,13.5051,13383484.0],["2008-11-28",13.1817,13.7156,13.1612,13.7156,6205522.0],["2008-12-01",13.5359,13.731,12.7095,12.7557,15388518.0],["2008-12-02",13.2792,13.7412,13.0175,13.695,16288121.0],["2008-12-03",13.3566,13.8981,13.242,13.7783,15567516.0],["2008-12-04",13.1899,13.5544,12.8202,13.0181,21624222.0],["2008-12-05",12.8462,14.0179,12.5651,13.794,24317582.0],["2008-12-08",14.0647,14.4136,13.9294,14.0595,16085018.0],["2008-12-09",14.247,14.2991,13.6221,13.7002,20390936.0],["2008-12-10",13.7523,14.273,13.7523,14.0491,13838735.0],["2008-12-11",13.9554,14.4605,13.643,13.7679,13150828.0],["2008-12-12",13.4867,14.1376,13.4451,14.0804,13955063.0],["2008-12-15",14.0335,14.1845,13.643,13.8512,13112471.0],["2008-12-16",14.0856,14.6323,13.7888,14.5334,16542680.0],["2008-12-17",14.1585,14.4917,14.0231,14.122,14852151.0],["2008-12-18",14.2626,14.7521,14.0908,14.4449,19715290.0],["2008-12-19",14.6115,15.1374,14.398,14.8719,27899751.0],["2008-12-22",14.825,15.2989,14.7313,15.1478,17876784.0],["2008-12-23",15.2884,15.7363,15.1999,15.3145,19325120.0],["2008-12-24",15.2884,15.4447,15.1531,15.2416,3538258.0],["2008-12-26",15.3093,15.3613,14.9708,15.101,4039726.0],["2008-12-29",15.1583,15.2312,14.5542,14.7365,13581032.0],["2008-12-30",14.9239,15.4447,14.9239,15.4134,11546130.0],["2008-12-31",15.4655,15.9185,15.4603,15.83,12601362.0],["2009-01-02",15.8612,16.2049,15.7831,16.1424,12793355.0],["2009-01-05",16.3768,16.4861,15.7727,15.8977,15686988.0],["2009-01-06",16.1841,16.2778,15.3874,15.6061,15752698.0],["2009-01-07",15.4186,15.5592,15.1843,15.3561,13325530.0],["2009-01-08",15.4551,15.4603,15.1218,15.2884,11092137.0],["2009-01-09",15.0489,15.4186,14.8146,14.9604,11125987.0],["2009-01-12",14.9604,15.0749,14.7365,14.8406,9313157.0],["2009-01-13",14.7938,15.0958,14.7,14.8094,11330138.0],["2009-01-14",14.5438,14.7156,14.2678,14.4865,12828987.0],["2009-01-15",14.4813,14.7261,14.2522,14.6427,13285810.0],["2009-01-16",14.7885,14.976,14.273,14.6792,15213711.0],["2009-01-20",14.6479,15.0385,14.4917,14.523,15407067.0],["2009-01-21",14.7,14.7833,14.0023,14.3563,19101477.0],["2009-01-22",14.1897,14.424,13.9918,14.2939,15980428.0],["2009-01-23",14.4449,14.7625,14.3355,14.6844,15603986.0],["2009-01-26",14.6167,14.9604,14.3303,14.4709,14818720.0],["2009-01-27",14.5074,14.9291,14.5021,14.7729,10106178.0],["2009-01-28",15.0281,15.1583,14.7781,14.9864,14200505.0],["2009-01-29",14.851,15.1322,14.7781,15.0697,12581974.0],["2009-01-30",15.0229,15.101,14.7573,14.8666,17210675.0],["2009-02-02",14.6271,15.0697,14.5803,14.8042,14703021.0],["2009-02-03",15.5592,16.0175,15.0645,15.7467,24482538.0],["2009-02-04",15.7519,16.0695,15.4134,15.5696,13599372.0],["2009-02-05",14.8927,15.8612,14.8927,15.6738,14368499.0],["2009-02-06",15.6269,16.106,15.6269,16.0227,11599788.0],["2009-02-09",15.9654,16.0747,15.7102,15.9602,9146839.0],["2009-02-10",15.8664,15.9602,15.0281,15.1062,15057140.0],["2009-02-11",15.153,15.5905,15.1062,15.4759,10812321.0],["2009-02-12",15.2208,15.3249,14.8562,15.278,11389769.0],["2009-02-13",15.2416,15.3093,14.851,14.9708,11000751.0],["2009-02-17",14.6532,15.1166,14.5178,14.8979,21584922.0],["2009-02-18",14.95,14.9968,14.5803,14.9135,15041210.0],["2009-02-19",15.0645,15.101,14.8198,14.8562,10332651.0],["2009-02-20",14.6323,14.851,14.4709,14.6323,18552639.0],["2009-02-23",14.3824,14.7833,14.3824,14.5178,18829730.0],["2009-02-24",14.5334,14.8719,14.3407,14.8562,18588586.0],["2009-02-25",14.6792,14.8146,14.4345,14.5334,22865054.0],["2009-02-26",14.6688,14.6688,13.5544,13.5596,20846816.0],["2009-02-27",13.2628,13.4243,12.5859,12.6015,34071738.0],["2009-03-02",12.4036,12.664,12.1953,12.2058,17418808.0],["2009-03-03",12.3307,12.5494,11.9037,12.0027,18975402.0],["2009-03-04",12.2886,12.458,11.8809,12.2674,22605674.0],["2009-03-05",11.9656,12.1192,11.6109,11.7221,21628205.0],["2009-03-06",11.8332,12.1456,11.6691,12.0397,18906130.0],["2009-03-09",10.6685,11.9127,10.6155,11.1132,88189724.0],["2009-03-10",11.452,11.8121,11.325,11.7538,36396411.0],["2009-03-11",11.7221,12.0344,11.542,11.6162,29498685.0],["2009-03-12",11.5738,12.7545,11.4679,12.7227,40235864.0],["2009-03-13",12.8445,14.6658,12.8445,14.3323,60001249.0],["2009-03-16",14.2846,14.5282,13.8293,13.8769,34252203.0],["2009-03-17",13.771,14.1046,13.6599,14.0887,23637326.0],["2009-03-18",13.9246,14.5599,13.8346,14.274,22185531.0],["2009-03-19",14.3111,14.3693,13.5963,13.7869,25223683.0],["2009-03-20",14.094,14.4011,13.9299,14.147,26895977.0],["2009-03-23",14.4011,14.8141,14.1734,14.8141,20397014.0],["2009-03-24",14.6182,14.8882,14.5652,14.6923,15464917.0],["2009-03-25",14.8035,14.8352,14.1946,14.5599,18255950.0],["2009-03-26",14.7029,14.7241,14.3376,14.6023,16516061.0],["2009-03-27",14.2581,14.6235,14.1893,14.3799,17048340.0],["2009-03-30",14.1787,14.2423,13.8399,14.057,15245256.0],["2009-03-31",14.1946,14.3376,14.0411,14.1628,22948370.0],["2009-04-01",14.0252,14.417,13.6334,14.2899,18880244.0],["2009-04-02",14.4064,14.6129,13.9987,14.2952,18833608.0],["2009-04-03",14.2952,14.4593,13.8134,14.0093,16227232.0],["2009-04-06",13.914,14.5811,13.914,14.1205,13312430.0],["2009-04-07",14.0517,14.0675,13.771,13.9087,13959779.0],["2009-04-08",13.9669,14.1681,13.8769,14.1681,11073168.0],["2009-04-09",14.4329,14.5335,13.8081,13.9246,15819979.0],["2009-04-13",13.8293,14.0411,13.6969,13.7922,11654494.0],["2009-04-14",13.7181,13.8611,13.5381,13.5963,13162042.0],["2009-04-15",13.5646,13.9722,13.5169,13.8981,16521406.0],["2009-04-16",13.9987,14.0358,13.4269,13.6863,19463980.0],["2009-04-17",13.7128,14.0252,13.5751,13.6228,19709212.0],["2009-04-20",13.501,13.7181,13.3369,13.3528,13786650.0],["2009-04-21",12.9239,12.998,12.1403,12.4633,42417590.0],["2009-04-22",12.3892,12.4421,11.8227,12.1615,55546934.0],["2009-04-23",12.2145,12.3521,11.9868,12.2992,37293290.0],["2009-04-24",12.3203,12.4686,12.2039,12.4157,23124749.0],["2009-04-27",12.3892,12.5427,12.2886,12.4104,16986718.0],["2009-04-28",12.3998,12.5057,12.1774,12.2674,24059041.0],["2009-04-29",12.2992,12.7386,12.2568,12.6539,29254710.0],["2009-04-30",12.7704,13.0139,12.7068,12.8339,29434023.0],["2009-05-01",12.8286,12.908,12.6062,12.8657,15816835.0],["2009-05-04",13.0245,13.1516,12.8816,13.0351,20048659.0],["2009-05-05",12.9716,13.2257,12.8974,13.0192,17891875.0],["2009-05-06",13.0669,13.1992,12.8339,13.0298,23711000.0],["2009-05-07",13.0775,13.5381,12.9451,13.3475,28997846.0],["2009-05-08",13.4216,13.5063,13.051,13.141,19570038.0],["2009-05-11",13.0139,13.1304,12.8816,12.9186,16962614.0],["2009-05-12",12.9716,13.3687,12.8551,13.2257,24452250.0],["2009-05-13",13.1781,13.8981,13.1569,13.591,26484846.0],["2009-05-14",13.644,13.8928,13.5804,13.7922,21327114.0],["2009-05-15",13.8981,13.8981,13.4163,13.4851,18947840.0],["2009-05-18",13.5593,13.6599,13.3528,13.6281,15679023.0],["2009-05-19",13.6281,13.7128,13.3951,13.644,16363053.0],["2009-05-20",13.7552,14.004,13.6546,13.8134,16231005.0],["2009-05-21",13.6228,13.8663,13.4534,13.8293,23725567.0],["2009-05-22",13.8452,13.9511,13.7499,13.8558,15340100.0],["2009-05-26",13.7658,14.0834,13.5857,14.0622,16681330.0],["2009-05-27",14.0146,14.1893,14.0146,14.0993,20609549.0],["2009-05-28",13.9828,14.2952,13.9511,14.1734,29002981.0],["2009-05-29",14.2634,14.6182,14.2158,14.6023,43884581.0],["2009-06-01",14.6711,14.7452,14.364,14.5758,21212673.0],["2009-06-02",14.5652,14.7558,14.4011,14.6658,15295560.0],["2009-06-03",14.5017,14.6182,14.327,14.6076,20421014.0],["2009-06-04",14.7472,14.7901,14.2103,14.2694,23123806.0],["2009-06-05",14.3499,14.4412,13.754,13.9956,26622763.0],["2009-06-08",13.8828,14.0546,13.6788,13.9204,18534299.0],["2009-06-09",13.9204,14.0278,13.711,13.8077,12226702.0],["2009-06-10",13.915,14.0278,13.6413,13.7379,13460198.0],["2009-06-11",13.7916,14.264,13.7916,14.06,17891037.0],["2009-06-12",14.0224,14.5324,13.7862,14.0009,31199170.0],["2009-06-15",13.8667,13.958,13.3084,13.3997,28282586.0],["2009-06-16",13.4265,13.5285,13.0829,13.1151,28060305.0],["2009-06-17",13.1259,13.4104,13.1151,13.2977,24599704.0],["2009-06-18",13.4211,13.9097,13.3567,13.7701,21459058.0],["2009-06-19",13.9097,14.2479,13.856,13.9097,27901009.0],["2009-06-22",13.8184,13.8184,13.5017,13.5178,19518790.0],["2009-06-23",13.5715,13.6842,13.4211,13.4802,14780782.0],["2009-06-24",13.5017,13.7808,13.448,13.6627,15980742.0],["2009-06-25",13.6842,14.2801,13.5232,14.264,21087332.0],["2009-06-26",14.2157,14.5271,14.1405,14.4948,23773356.0],["2009-06-29",14.5271,15.0048,14.425,14.9512,23050026.0],["2009-06-30",14.9512,15.0585,14.6505,15.0102,22760254.0],["2009-07-01",15.0854,15.1498,14.9082,15.0585,16136475.0],["2009-07-02",14.8867,15.0263,14.4841,14.5002,15229012.0],["2009-07-06",14.4787,15.0317,14.366,14.9726,24246214.0],["2009-07-07",14.9512,15.2411,14.774,14.8277,23592995.0],["2009-07-08",14.9726,15.3216,14.8867,15.0532,22403515.0],["2009-07-09",14.9028,14.978,14.2694,14.5002,28109980.0],["2009-07-10",14.4412,14.4895,14.0976,14.1996,18809294.0],["2009-07-13",14.1835,14.4412,14.0278,14.3982,16515222.0],["2009-07-14",14.4412,14.6613,13.448,14.5807,14570763.0],["2009-07-15",14.6774,14.9028,14.3982,14.876,21509886.0],["2009-07-16",14.8653,15.0317,14.7901,14.9619,13268938.0],["2009-07-17",14.9404,14.9619,14.7149,14.8599,11335273.0],["2009-07-20",14.8975,15.0317,14.731,14.9995,11851098.0],["2009-07-21",15.4236,15.9926,15.343,15.9175,27961059.0],["2009-07-22",15.8745,16.1376,15.7135,15.8101,19869451.0],["2009-07-23",15.8477,16.449,15.8208,16.2396,26678517.0],["2009-07-24",16.2503,16.6744,16.0732,16.6369,26308678.0],["2009-07-27",16.7066,16.7389,16.3308,16.5187,21026758.0],["2009-07-28",16.4865,16.5939,15.9819,16.1161,23627265.0],["2009-07-29",16.1108,16.1805,15.8423,16.0356,16696736.0],["2009-07-30",16.2181,16.6261,16.041,16.0732,24300290.0],["2009-07-31",16.2127,16.4168,16.0571,16.1107,16269362.0],["2009-08-03",16.347,16.3577,15.9604,16.1161,16298286.0],["2009-08-04",16.1805,16.2503,15.8262,16.0195,16077892.0],["2009-08-05",16.0356,16.202,15.7511,15.896,13375100.0],["2009-08-06",15.9336,15.9336,15.7027,15.7618,11499494.0],["2009-08-07",15.9497,16.3738,15.8101,16.1591,13656278.0],["2009-08-10",16.2611,16.6422,16.1644,16.4275,19050963.0],["2009-08-11",16.3523,16.5241,16.1859,16.2825,11423829.0],["2009-08-12",16.2879,16.6368,16.1054,16.5026,12899518.0],["2009-08-13",16.4973,16.6315,15.4021,16.6315,14137939.0],["2009-08-14",16.6422,16.6905,16.3845,16.6315,16942178.0],["2009-08-17",16.4275,16.8301,16.3953,16.5778,19584290.0],["2009-08-18",16.5724,16.5724,16.2664,16.4865,12926032.0],["2009-08-19",16.4597,17.1361,16.347,16.8999,21322294.0],["2009-08-20",16.9858,16.9858,16.6315,16.8248,16164562.0],["2009-08-21",16.9912,17.5656,16.8838,17.4797,21721372.0],["2009-08-24",17.7105,17.7159,17.3455,17.4475,14227229.0],["2009-08-25",17.6676,17.7428,17.4475,17.6891,20081566.0],["2009-08-26",17.6193,17.7052,17.4314,17.5441,10438080.0],["2009-08-27",17.5012,17.7159,17.2918,17.6461,10302154.0],["2009-08-28",17.673,17.673,17.2435,17.3509,12640452.0],["2009-08-31",17.324,17.5495,17.265,17.4099,13569294.0],["2009-09-01",17.3348,17.4636,16.9965,17.0663,16841465.0],["2009-09-02",17.0446,17.0609,16.7077,16.7403,14240853.0],["2009-09-03",16.7512,16.7729,16.2676,16.4306,17347754.0],["2009-09-04",16.5447,16.6806,16.4143,16.6806,12744309.0],["2009-09-08",16.8055,16.8599,16.4632,16.8273,14400358.0],["2009-09-09",16.8979,17.1804,16.7838,17.1424,13018780.0],["2009-09-10",17.1967,17.4249,16.9903,17.3652,15584913.0],["2009-09-11",17.4684,17.7238,17.3434,17.6803,15100108.0],["2009-09-14",17.5716,17.8922,17.5499,17.8705,19285296.0],["2009-09-15",17.8324,17.8868,17.7129,17.7672,16012602.0],["2009-09-16",17.7835,17.8053,17.3108,17.4793,15582712.0],["2009-09-17",17.4032,17.5879,17.2293,17.3923,15921426.0],["2009-09-18",17.4847,17.5825,17.2674,17.3217,21274086.0],["2009-09-21",17.2728,17.4304,17.1696,17.2891,14210251.0],["2009-09-22",17.2945,17.2945,17.0011,17.0229,14417546.0],["2009-09-23",17.0555,17.1696,16.9305,17.0229,21497834.0],["2009-09-24",16.9685,17.0609,16.7349,16.849,16095079.0],["2009-09-25",16.7947,17.2293,16.7947,16.9794,22122442.0],["2009-09-28",16.9577,17.6151,16.8544,17.4032,15006941.0],["2009-09-29",17.3978,17.5064,17.213,17.3054,14767997.0],["2009-09-30",17.3706,17.3815,16.9251,17.1859,21388946.0],["2009-10-01",17.2456,17.2782,16.8599,16.9414,17994894.0],["2009-10-02",16.9414,17.2945,16.8925,17.1967,21461154.0],["2009-10-05",17.0718,17.2782,16.9414,17.2619,18305730.0],["2009-10-06",17.3543,17.6912,17.2076,17.664,21649794.0],["2009-10-07",17.5988,17.6477,17.3543,17.4901,12144329.0],["2009-10-08",17.5988,17.6857,17.5119,17.6205,11952545.0],["2009-10-09",17.6368,17.7564,17.5662,17.6912,11900354.0],["2009-10-12",17.7781,17.9248,17.6586,17.8542,11445208.0],["2009-10-13",17.789,17.9031,17.5771,17.6151,21154404.0],["2009-10-14",17.789,17.9357,17.5608,17.8759,38314042.0],["2009-10-15",17.8324,18.1476,17.7238,18.0932,23478973.0],["2009-10-16",18.0769,18.1367,17.9031,18.0443,21300914.0],["2009-10-19",17.99,18.3812,17.99,18.3269,29333310.0],["2009-10-20",18.4247,18.5714,18.2725,18.3214,24308989.0],["2009-10-21",18.3377,18.3649,17.7183,17.7564,25395241.0],["2009-10-22",17.5988,17.8813,16.9848,17.8596,25450575.0],["2009-10-23",17.7998,17.9031,17.4847,17.6205,17948153.0],["2009-10-26",17.6586,17.952,17.3163,17.3978,19226084.0],["2009-10-27",17.7075,17.8759,17.4793,17.6205,19670541.0],["2009-10-28",17.7075,17.7672,17.3869,17.4141,15802268.0],["2009-10-29",17.4032,17.4032,16.7892,17.012,42898518.0],["2009-10-30",16.9359,17.2674,16.7512,16.8055,42406377.0],["2009-11-02",16.9088,17.1152,16.8218,16.9848,22417244.0],["2009-11-03",16.8925,16.9957,16.4578,16.6643,71181522.0],["2009-11-04",17.0229,17.8487,16.9794,17.7346,37948290.0],["2009-11-05",17.6531,18.1639,17.6531,17.7727,23830786.0],["2009-11-06",17.7183,17.9031,17.5064,17.7075,20797141.0],["2009-11-09",17.865,18.1965,17.7672,18.1639,30584098.0],["2009-11-10",18.2074,18.3323,18.1095,18.2617,16626520.0],["2009-11-11",18.3269,18.3377,17.9954,18.0498,18316210.0],["2009-11-12",17.952,18.1856,17.8542,17.9194,14775542.0],["2009-11-13",18.0932,18.2019,17.9302,17.9846,15211930.0],["2009-11-16",18.4627,18.6638,18.2128,18.3703,26302180.0],["2009-11-17",18.3649,18.6366,18.1204,18.6312,17354985.0],["2009-11-18",18.6203,19.2343,18.517,19.093,29544482.0],["2009-11-19",19.0658,19.4081,18.8865,19.1962,25142358.0],["2009-11-20",19.2614,19.9243,19.1962,19.8102,38112721.0],["2009-11-23",19.9678,20.0819,19.6635,19.7885,23842629.0],["2009-11-24",19.7124,20.0112,19.4842,19.6798,22260673.0],["2009-11-25",19.7178,19.9243,19.5385,19.87,11693374.0],["2009-11-27",19.5494,19.8537,19.3538,19.7178,9402551.0],["2009-11-30",19.6472,19.7396,19.4896,19.6744,19246834.0],["2009-12-01",19.7178,20.2286,19.7178,20.0384,17421533.0],["2009-12-02",19.8319,20.1036,19.8048,19.9949,12601990.0],["2009-12-03",19.946,20.1253,19.8591,19.9786,13639406.0],["2009-12-04",20.2177,20.3753,19.908,19.9406,17412415.0],["2009-12-07",19.8428,20.1253,19.8211,19.9406,10448036.0],["2009-12-08",19.9134,20.0982,19.7015,19.7504,16286234.0],["2009-12-09",19.7233,20.2286,19.6146,20.1851,18611537.0],["2009-12-10",20.3264,20.6035,20.3155,20.397,15336642.0],["2009-12-11",20.5178,20.5178,20.2378,20.3476,14402769.0],["2009-12-14",20.4574,20.7483,20.4574,20.7318,12981262.0],["2009-12-15",20.677,20.8581,20.4574,20.8581,13495096.0],["2009-12-16",20.8691,20.913,20.5946,20.7209,17476238.0],["2009-12-17",20.7209,20.7757,20.4519,20.4629,19433483.0],["2009-12-18",20.5068,20.7428,20.419,20.5287,26643618.0],["2009-12-21",20.5727,21.0886,20.5672,20.6879,15497090.0],["2009-12-22",20.7428,20.8471,20.6111,20.7209,14771350.0],["2009-12-23",20.7812,20.7812,20.386,20.4464,13358542.0],["2009-12-24",20.386,20.386,20.1774,20.3037,6586890.0],["2009-12-28",20.3037,20.5178,20.1939,20.4684,10443634.0],["2009-12-29",20.3805,20.5836,20.3476,20.3641,7869013.0],["2009-12-30",20.2433,20.4135,20.2049,20.3421,9838205.0],["2009-12-31",20.1994,20.3476,20.0347,20.0567,7403072.0],["2010-01-04",20.2104,20.4464,20.0622,20.3147,14563532.0],["2010-01-05",20.4739,20.5562,20.2708,20.397,15452550.0],["2010-01-06",20.4245,20.7099,20.2543,20.6715,15971415.0],["2010-01-07",20.5672,20.8032,20.5287,20.7044,12488597.0],["2010-01-08",20.7867,20.7977,20.5452,20.6934,11283921.0],["2010-01-11",20.7922,20.8142,20.5836,20.7757,10041726.0],["2010-01-12",20.7593,20.8526,20.4848,20.6111,11445942.0],["2010-01-13",21.0282,21.6101,20.913,21.3686,26593419.0],["2010-01-14",21.5387,22.0218,21.4619,21.9504,23081466.0],["2010-01-15",21.9449,22.1041,21.4125,21.665,21854258.0],["2010-01-19",21.7089,22.417,21.6485,22.2962,20908334.0],["2010-01-20",22.3072,22.5871,21.9394,22.5212,21843150.0],["2010-01-21",22.5487,22.8122,21.9833,21.9998,26803019.0],["2010-01-22",21.901,22.1151,21.2807,21.3356,18301853.0],["2010-01-25",21.5607,21.8132,21.2533,21.2753,16116039.0],["2010-01-26",21.1325,21.3795,20.9459,21.1764,20817158.0],["2010-01-27",21.127,21.2862,20.8361,21.2094,18322289.0],["2010-01-28",21.2643,21.3741,20.8252,20.8416,14008197.0],["2010-01-29",21.0008,21.4125,20.6715,20.9569,16893655.0],["2010-02-01",21.1655,21.2039,20.8965,21.0228,9666647.0],["2010-02-02",21.0557,21.8022,20.913,21.7034,15857288.0],["2010-02-03",21.6265,21.6375,21.1161,21.2533,18305311.0],["2010-02-04",21.0721,21.138,20.2104,20.3641,26547307.0],["2010-02-05",20.3366,20.3531,19.6615,20.161,24074970.0],["2010-02-08",20.0787,20.3531,19.881,20.0841,10705949.0],["2010-02-09",20.2708,20.4025,19.9359,20.0183,17965864.0],["2010-02-10",20.0347,20.139,19.6286,19.8701,17627884.0],["2010-02-11",19.881,20.3092,19.6889,20.2433,15123478.0],["2010-02-12",20.1061,20.3915,19.8097,20.2653,18766955.0],["2010-02-16",20.7044,20.9569,20.4519,20.6715,21768951.0],["2010-02-17",20.7099,20.8142,20.397,20.4958,12534918.0],["2010-02-18",20.4629,20.5836,20.3257,20.4684,12942590.0],["2010-02-19",20.4354,20.655,20.3915,20.5781,13004003.0],["2010-02-22",20.7812,20.7812,20.0896,20.3751,18421115.0],["2010-02-23",20.2543,20.386,19.9799,20.0402,16699670.0],["2010-02-24",20.1445,20.3311,19.9085,20.2708,17913988.0],["2010-02-25",20.0018,20.1226,19.7877,20.0732,17854252.0],["2010-02-26",20.1445,20.3421,20.0018,20.2433,13800483.0],["2010-03-01",20.3256,20.5452,20.3256,20.4574,12373107.0],["2010-03-02",20.6276,20.6879,20.4848,20.5233,12842402.0],["2010-03-03",20.6879,20.7757,20.3641,20.4245,13186879.0],["2010-03-04",20.4684,20.5178,20.2433,20.386,12421839.0],["2010-03-05",20.4299,20.6166,20.2708,20.5781,10342502.0],["2010-03-08",20.5782,20.6056,20.3696,20.5013,12625570.0],["2010-03-09",20.4245,20.4739,20.2159,20.3311,15401198.0],["2010-03-10",20.2817,20.3531,20.0347,20.128,20357505.0],["2010-03-11",20.1613,20.4941,20.0227,20.4553,16049177.0],["2010-03-12",20.5496,20.6328,20.3721,20.6106,17172738.0],["2010-03-15",20.544,20.9656,20.5219,20.9378,18251863.0],["2010-03-16",20.9489,21.0765,20.7437,21.0432,19187937.0],["2010-03-17",21.0709,21.1319,20.838,21.1209,12983986.0],["2010-03-18",21.1153,21.3316,21.0099,21.3261,13097275.0],["2010-03-19",21.1098,21.5424,20.9933,21.1098,32252934.0],["2010-03-22",21.1209,21.6533,21.0931,21.2429,16215914.0],["2010-03-23",21.3926,21.4925,21.2152,21.3538,12927185.0],["2010-03-24",21.315,21.3594,21.0654,21.082,12930643.0],["2010-03-25",21.2595,21.2651,20.9434,20.9545,13808029.0],["2010-03-26",20.9767,21.0432,20.716,20.7603,14149782.0],["2010-03-29",20.8435,21.082,20.8435,21.0155,11693898.0],["2010-03-30",21.0543,21.0543,20.8047,20.8879,10397313.0],["2010-03-31",20.7936,20.8491,20.5551,20.716,13588787.0],["2010-04-01",20.8768,21.0099,20.7992,20.9156,10621794.0],["2010-04-05",21.0432,21.0599,20.7049,20.7382,10966796.0],["2010-04-06",20.8158,20.8158,20.6161,20.6605,12864095.0],["2010-04-07",20.7326,20.7492,20.2778,20.4054,19274921.0],["2010-04-08",20.4331,20.5329,20.3111,20.3998,12922154.0],["2010-04-09",20.4109,20.6605,20.3998,20.5052,10552941.0],["2010-04-12",20.4997,20.5718,20.4109,20.4387,11175662.0],["2010-04-13",20.3499,20.483,20.2889,20.3555,12493942.0],["2010-04-14",20.3776,20.3776,19.9728,20.0837,20934534.0],["2010-04-15",20.0892,20.2445,19.945,19.9894,21771152.0],["2010-04-16",19.9617,20.0615,19.6178,19.8064,21576538.0],["2010-04-19",19.7897,19.9561,19.5734,19.9117,13147998.0],["2010-04-20",19.9949,20.1891,19.8951,20.0005,10639506.0],["2010-04-21",20.0171,20.067,19.2462,19.2684,38975015.0],["2010-04-22",19.1741,19.2184,18.7248,18.7303,40059695.0],["2010-04-23",18.7692,19.8341,18.6028,19.6677,43319185.0],["2010-04-26",19.7343,19.945,19.3571,19.4126,27871979.0],["2010-04-27",19.3294,19.6788,19.0853,19.1241,20457694.0],["2010-04-28",19.1352,19.3016,18.9688,19.1685,17689716.0],["2010-04-29",19.4015,19.7509,19.4015,19.5512,19118454.0],["2010-04-30",19.5956,19.8563,19.4292,19.4347,16476342.0],["2010-05-03",19.5734,19.6511,19.4347,19.5623,13021190.0],["2010-05-04",19.7453,20.1669,19.7453,19.8618,33995967.0],["2010-05-05",19.6455,19.8396,19.3571,19.7398,22489661.0],["2010-05-06",19.64,19.7342,17.0276,19.0077,32246750.0],["2010-05-07",18.808,18.9799,18.2755,18.575,27703775.0],["2010-05-10",18.8135,19.3349,18.7969,18.9966,24561976.0],["2010-05-11",18.4974,18.9189,18.3199,18.5861,25819786.0],["2010-05-12",18.8413,18.8801,18.5418,18.6582,20002442.0],["2010-05-13",18.6804,18.7193,18.3643,18.4752,15354353.0],["2010-05-14",18.4974,18.4974,18.1258,18.2367,22117621.0],["2010-05-17",18.2589,18.3366,17.8485,18.1812,16146222.0],["2010-05-18",18.2866,18.3033,17.915,17.9428,19165195.0],["2010-05-19",17.8595,18.2478,17.7874,18.0925,22192134.0],["2010-05-20",17.8762,18.0537,17.61,17.6488,25881198.0],["2010-05-21",17.3049,17.8318,17.2162,17.7708,26721694.0],["2010-05-24",17.6765,17.9206,17.5323,17.671,13930016.0],["2010-05-25",17.3604,17.793,17.2495,17.7819,21679766.0],["2010-05-26",17.7375,18.2201,17.6599,17.9816,27518803.0],["2010-05-27",18.2589,18.6749,18.1813,18.6472,32049098.0],["2010-05-28",18.6582,18.9245,18.5806,18.686,26192454.0],["2010-06-01",18.5418,18.869,18.4752,18.5972,21756061.0],["2010-06-02",18.6527,19.0687,18.5972,19.0576,16971522.0],["2010-06-03",19.0964,19.1685,18.8524,19.0188,13739385.0],["2010-06-04",18.7747,18.8135,18.2977,18.3976,19078316.0],["2010-06-07",18.4087,18.5917,18.3587,18.4752,14809288.0],["2010-06-08",18.5307,18.7858,18.3587,18.7525,16223983.0],["2010-06-09",18.7803,18.93,18.575,18.6971,13463761.0],["2010-06-10",18.9356,19.2905,18.8524,19.2184,19612901.0],["2010-06-11",19.2633,19.6839,19.196,19.5493,18989865.0],["2010-06-14",19.6559,19.768,19.5998,19.639,14311802.0],["2010-06-15",19.6727,20.2166,19.6446,20.1998,22954658.0],["2010-06-16",20.026,20.2895,20.0204,20.1942,18167394.0],["2010-06-17",20.2671,20.3288,19.796,20.1101,18747358.0],["2010-06-18",20.1325,20.1886,19.897,20.0035,20582510.0],["2010-06-21",20.211,20.2727,19.5773,19.6951,16317989.0],["2010-06-22",19.7344,20.0316,19.6671,19.7007,17187095.0],["2010-06-23",19.74,19.9979,19.5886,19.8633,13624629.0],["2010-06-24",19.7288,20.0204,19.7231,19.9699,17217592.0],["2010-06-25",19.9643,20.2727,19.7848,20.1494,35498904.0],["2010-06-28",20.2615,20.2671,19.9475,20.155,14404341.0],["2010-06-29",19.9363,20.0764,19.6278,19.869,23962206.0],["2010-06-30",19.8073,19.8185,19.4876,19.611,22218753.0],["2010-07-01",19.5325,19.5661,18.8707,19.3138,26815386.0],["2010-07-02",19.325,19.3474,18.8707,19.1904,17809188.0],["2010-07-06",19.224,19.454,19.0951,19.4315,15630396.0],["2010-07-07",19.4988,19.8858,19.3026,19.869,17699882.0],["2010-07-08",20.1157,20.1157,19.8129,20.1101,16314426.0],["2010-07-09",20.1381,20.4129,20.0316,20.3568,12569083.0],["2010-07-12",20.3008,20.3232,20.0989,20.2391,13223245.0],["2010-07-13",20.2615,20.5812,20.2054,20.441,13523497.0],["2010-07-14",20.3064,20.3961,20.0933,20.3008,11736657.0],["2010-07-15",20.3288,20.5027,20.1325,20.4634,11518673.0],["2010-07-16",20.4858,20.6373,20.1213,20.1381,17374792.0],["2010-07-19",20.155,20.2503,20.0148,20.0764,10604188.0],["2010-07-20",19.9194,19.9979,19.74,19.9979,14684262.0],["2010-07-21",19.897,20.0148,19.6166,19.7344,13429491.0],["2010-07-22",19.8297,19.9194,19.6278,19.7288,16482944.0],["2010-07-23",19.7231,19.7231,19.2969,19.5549,16431802.0],["2010-07-26",19.6278,19.796,19.5213,19.7792,10096956.0],["2010-07-27",19.8073,19.9587,19.6278,19.7288,13285810.0],["2010-07-28",19.7063,19.8577,19.4147,19.482,10175870.0],["2010-07-29",19.6278,19.7961,19.4035,19.6615,15270722.0],["2010-07-30",19.2633,19.4203,18.9661,19.325,22764656.0],["2010-08-02",19.5493,19.6951,19.3754,19.6671,12688031.0],["2010-08-03",19.6839,19.768,19.3362,19.5269,15282146.0],["2010-08-04",19.5044,19.768,19.3755,19.7344,13764013.0],["2010-08-05",19.6278,19.7175,19.4596,19.6671,10545710.0],["2010-08-06",19.5269,19.6278,19.3474,19.6166,12218422.0],["2010-08-09",19.6615,19.8746,19.6615,19.8297,10796496.0],["2010-08-10",19.74,20.183,19.5269,20.0596,12434206.0],["2010-08-11",19.8017,19.9082,19.5269,19.5661,13039321.0],["2010-08-12",19.4315,19.768,19.4035,19.6502,9597479.0],["2010-08-13",19.5157,19.7119,19.4315,19.6278,9172306.0],["2010-08-16",19.4988,19.6278,19.3979,19.611,7217052.0],["2010-08-17",19.7344,19.9755,19.5942,19.9306,11189496.0],["2010-08-18",19.9026,19.9587,19.6446,19.8353,9571174.0],["2010-08-19",19.796,19.8185,19.3474,19.4652,12061327.0],["2010-08-20",19.3754,19.454,19.2072,19.3138,12782875.0],["2010-08-23",19.4596,19.7512,19.3811,19.611,10455477.0],["2010-08-24",19.4932,19.5156,19.1623,19.3138,11799642.0],["2010-08-25",19.3026,19.4708,19.0782,19.3698,11114878.0],["2010-08-26",19.3811,19.4596,19.224,19.3362,8903074.0],["2010-08-27",19.4203,19.6895,19.2465,19.6278,10004313.0],["2010-08-30",19.5829,19.7456,19.4708,19.4764,7099466.0],["2010-08-31",19.4371,19.8297,19.353,19.7175,17379194.0],["2010-09-01",19.8409,20.054,19.7792,19.9755,13684470.0],["2010-09-02",20.0148,20.0596,19.3586,19.8241,12121482.0],["2010-09-03",20.0372,20.0989,19.7848,19.9587,12049904.0],["2010-09-07",20.0596,20.0596,19.8577,19.8858,26548250.0],["2010-09-08",19.8241,20.1886,19.8185,20.0821,23207750.0],["2010-09-09",20.183,20.3176,20.0708,20.2335,12119596.0],["2010-09-10",20.2671,20.5868,20.2559,20.5531,11760656.0],["2010-09-13",20.7515,20.7515,20.4001,20.5248,11453173.0],["2010-09-14",20.4568,20.7968,20.4341,20.6948,13468058.0],["2010-09-15",20.6948,20.8931,20.5361,20.6891,12042882.0],["2010-09-16",20.6778,20.7458,20.5135,20.6438,9526006.0],["2010-09-17",20.6835,20.8761,20.4908,20.5871,17186571.0],["2010-09-20",20.6041,20.7628,20.5304,20.7061,11028942.0],["2010-09-21",20.7061,20.9328,20.6098,20.8081,12841039.0],["2010-09-22",20.8024,20.9951,20.7571,20.9441,12992790.0],["2010-09-23",20.7798,20.9611,20.6948,20.7741,11111525.0],["2010-09-24",20.8648,21.1878,20.8138,21.1595,12195052.0],["2010-09-27",21.1991,21.2388,21.0405,21.0405,11592766.0],["2010-09-28",21.1311,21.2388,20.9781,21.1085,13333285.0],["2010-09-29",21.0235,21.1141,20.8875,21.0348,9904858.0],["2010-09-30",21.0858,21.2955,20.7628,20.8591,14353408.0],["2010-10-01",20.8308,20.8761,20.5985,20.7401,12305511.0],["2010-10-04",20.6778,20.8251,20.5645,20.6948,9678175.0],["2010-10-05",20.8875,21.0518,20.7968,20.9781,11181322.0],["2010-10-06",20.9895,21.0915,20.8648,20.9725,7903282.0],["2010-10-07",21.1651,21.1878,20.7571,20.8025,14564894.0],["2010-10-08",20.8648,20.9611,20.7458,20.9158,9097478.0],["2010-10-11",20.8875,20.9668,20.7798,20.8875,5843858.0],["2010-10-12",20.7798,20.8648,20.5815,20.7628,11570339.0],["2010-10-13",20.8875,21.1878,20.8421,21.0575,10230890.0],["2010-10-14",21.1198,21.1821,20.8761,21.0518,10002531.0],["2010-10-15",21.1198,21.2161,20.8308,20.9385,15746619.0],["2010-10-18",20.9158,21.1028,20.9158,21.0971,11109953.0],["2010-10-19",20.9668,20.9951,20.5758,20.6948,10869961.0],["2010-10-20",20.7458,21.1085,20.7231,20.9611,10133426.0],["2010-10-21",21.0235,21.0518,20.7288,21.0235,10870904.0],["2010-10-22",21.0065,21.0518,20.9385,21.0235,6634469.0],["2010-10-25",21.1368,21.3521,21.1311,21.2048,11167488.0],["2010-10-26",21.1425,21.1538,20.9045,21.0065,7444363.0],["2010-10-27",20.8988,20.8988,20.4738,20.6608,12701131.0],["2010-10-28",20.7798,21.0008,20.7741,20.9328,10344074.0],["2010-10-29",20.8138,20.8195,20.4115,20.5758,15961669.0],["2010-11-01",20.6495,20.8138,20.3888,20.5418,10131540.0],["2010-11-02",20.7231,20.8875,20.6891,20.7458,10462813.0],["2010-11-03",20.8138,20.8365,20.4228,20.6891,9966690.0],["2010-11-04",20.8875,20.9385,20.6495,20.7685,12430433.0],["2010-11-05",20.7798,20.8195,20.0714,20.2301,23583144.0],["2010-11-08",20.2018,20.2925,20.1565,20.1848,14344186.0],["2010-11-09",20.1451,20.2528,19.8221,19.8618,22320933.0],["2010-11-10",19.8618,19.9355,19.7088,19.8108,19982216.0],["2010-11-11",19.7768,20.0658,19.7485,19.9525,14792939.0],["2010-11-12",19.8561,19.8674,19.4878,19.6691,24896602.0],["2010-11-15",19.6691,19.8108,19.5614,19.5728,13741795.0],["2010-11-16",19.4424,19.5161,19.2328,19.3234,23091213.0],["2010-11-17",19.7258,20.2018,19.5218,19.5331,20993746.0],["2010-11-18",19.9128,20.0261,19.7485,19.9978,16417654.0],["2010-11-19",20.0035,20.0375,19.7881,20.0205,16375105.0],["2010-11-22",20.1111,20.1961,19.9355,20.1678,15256050.0],["2010-11-23",20.0261,20.0488,19.6691,19.7258,19217176.0],["2010-11-24",19.7315,19.9298,19.7258,19.9185,11182894.0],["2010-11-26",19.5614,19.7711,19.5501,19.7144,7456101.0],["2010-11-29",19.5954,19.6861,19.4311,19.6578,13967220.0],["2010-11-30",19.5218,19.6578,19.4481,19.5331,40543452.0],["2010-12-01",19.6918,19.9015,19.6465,19.8675,34710598.0],["2010-12-02",19.9241,20.0375,19.8391,19.9581,39504255.0],["2010-12-03",19.9978,20.0148,19.8448,20.0035,11352774.0],["2010-12-06",20.0035,20.0318,19.8618,19.9751,11176082.0],["2010-12-07",20.0998,20.1848,19.9751,20.0431,19084394.0],["2010-12-08",20.0261,20.1338,19.9468,20.0601,8952750.0],["2010-12-09",20.1168,20.2131,19.9808,20.2131,9241054.0],["2010-12-10",20.2301,20.4001,20.1168,20.3945,12588576.0],["2010-12-13",20.5262,20.7495,20.446,20.6751,19718330.0],["2010-12-14",20.7324,21.0531,20.6808,20.9328,17262866.0],["2010-12-15",20.8469,21.1848,20.8469,20.9958,15964184.0],["2010-12-16",20.9557,21.1218,20.8469,21.0989,10479476.0],["2010-12-17",20.9844,21.076,20.6865,20.8927,19634385.0],["2010-12-20",20.9958,21.0015,20.8297,20.9042,11236132.0],["2010-12-21",21.0015,21.013,20.7095,20.7209,10432002.0],["2010-12-22",20.7495,20.8355,20.6751,20.7438,9043297.0],["2010-12-23",20.761,20.95,20.7438,20.7839,7592865.0],["2010-12-27",20.698,20.8183,20.6464,20.7495,4548110.0],["2010-12-28",20.8297,20.8698,20.6751,20.7324,5679846.0],["2010-12-29",20.761,20.8183,20.7152,20.7381,5243144.0],["2010-12-30",20.6808,20.7324,20.6006,20.6235,5359158.0],["2010-12-31",20.5949,20.761,20.5777,20.6407,5755406.0],["2011-01-03",20.7839,21.0645,20.6121,20.6407,20498356.0],["2011-01-04",20.7553,20.8469,20.5319,20.8183,14594553.0],["2011-01-05",20.6407,20.95,20.6178,20.9385,15217274.0],["2011-01-06",20.9385,21.2707,20.9385,21.2249,12565834.0],["2011-01-07",21.2879,21.391,21.1104,21.391,13365668.0],["2011-01-10",21.3394,21.5456,21.2822,21.3051,11238438.0],["2011-01-11",21.328,21.3738,21.0187,21.1619,10725861.0],["2011-01-12",21.3051,21.328,21.1447,21.2764,13507567.0],["2011-01-13",20.383,20.4918,19.7645,19.8676,77860531.0],["2011-01-14",19.8332,19.9019,19.5411,19.6041,43755467.0],["2011-01-18",19.5125,19.6442,19.1746,19.3979,61805800.0],["2011-01-19",19.5411,19.5583,19.3006,19.4208,31174437.0],["2011-01-20",19.3578,19.5526,19.312,19.501,22645184.0],["2011-01-21",19.5755,19.5984,19.4037,19.4151,21779850.0],["2011-01-24",19.4667,19.4667,19.3407,19.3578,20575908.0],["2011-01-25",19.3407,19.3865,19.0657,19.1058,34185760.0],["2011-01-26",19.1345,19.3177,19.0027,19.0142,27418195.0],["2011-01-27",19.1001,19.1459,19.0371,19.0428,16217695.0],["2011-01-28",19.1803,19.2032,18.8997,18.9397,16927191.0],["2011-01-31",19.0657,19.0715,18.9397,18.997,14836431.0],["2011-02-01",19.0944,19.4953,18.8424,19.4724,22434012.0],["2011-02-02",19.4151,19.4896,19.2433,19.3693,14453492.0],["2011-02-03",18.8939,18.9512,18.619,18.8424,42170367.0],["2011-02-04",18.8367,18.9684,18.7737,18.8367,26485894.0],["2011-02-07",18.8653,18.9168,18.7508,18.8997,15175354.0],["2011-02-08",18.9856,19.0715,18.9283,19.0543,12437874.0],["2011-02-09",19.0314,19.0657,18.8538,18.9512,14831610.0],["2011-02-10",18.9684,18.9798,18.8367,18.9226,11355394.0],["2011-02-11",18.8825,18.9741,18.8195,18.9397,11196832.0],["2011-02-14",18.8825,18.9111,18.7565,18.7966,13018990.0],["2011-02-15",18.7851,18.7966,18.6992,18.7794,17764858.0],["2011-02-16",18.7508,19.0085,18.7164,18.8768,14758146.0],["2011-02-17",18.8768,18.9856,18.7279,18.9569,11475600.0],["2011-02-18",18.934,19.0199,18.7851,18.8138,17840418.0],["2011-02-22",18.7565,18.7851,18.4759,18.5217,18610174.0],["2011-02-23",18.6248,18.6763,18.3499,18.3785,17581458.0],["2011-02-24",18.3728,18.4186,18.241,18.3441,14612159.0],["2011-02-25",18.3613,18.4759,18.327,18.4358,9403180.0],["2011-02-28",18.4415,18.6763,18.4358,18.6534,17470894.0],["2011-03-01",18.6706,18.8882,18.5789,18.5904,23209008.0],["2011-03-02",18.5847,18.7221,18.4988,18.6591,13020876.0],["2011-03-03",18.7107,19.0428,18.682,18.9569,39781451.0],["2011-03-04",18.9856,19.1058,18.808,18.934,40663238.0],["2011-03-07",18.8997,18.934,18.7393,18.8023,40392016.0],["2011-03-08",18.8882,18.9512,18.7966,18.8882,12103771.0],["2011-03-09",18.8481,19.1746,18.8481,19.0657,14253848.0],["2011-03-10",19.0199,19.0486,18.808,18.8424,16065106.0],["2011-03-11",18.8134,19.0684,18.8134,18.9641,12846698.0],["2011-03-14",18.8308,18.8887,18.686,18.7613,14451501.0],["2011-03-15",18.4426,18.5643,18.3731,18.46,16905602.0],["2011-03-16",18.4252,18.46,17.9965,18.008,24262143.0],["2011-03-17",18.1123,18.3209,18.0544,18.2166,14366613.0],["2011-03-18",18.4136,18.5295,18.3441,18.489,20414830.0],["2011-03-21",18.5932,18.8772,18.5643,18.7671,15995834.0],["2011-03-22",18.8424,18.9814,18.8076,18.8482,17273241.0],["2011-03-23",18.8308,18.9293,18.7787,18.9061,12905491.0],["2011-03-24",19.022,19.0626,18.854,18.9583,12035442.0],["2011-03-25",18.9583,19.0626,18.854,18.8714,11066042.0],["2011-03-28",18.854,18.9177,18.7671,18.8018,9491526.0],["2011-03-29",18.825,19.0046,18.7844,18.993,10397837.0],["2011-03-30",19.1379,19.3986,19.1263,19.2943,18077057.0],["2011-03-31",19.1611,19.3407,19.1205,19.1263,13218424.0],["2011-04-01",19.1495,19.2654,19.1205,19.1611,11993312.0],["2011-04-04",19.3175,19.3349,19.2422,19.277,12070864.0],["2011-04-05",19.2016,19.2538,19.1263,19.2132,9685930.0],["2011-04-06",19.2827,19.3812,19.2074,19.3233,13667911.0],["2011-04-07",19.3697,19.3697,19.1553,19.3117,13178705.0],["2011-04-08",19.4102,19.5261,19.3523,19.5087,19267585.0],["2011-04-11",19.5145,19.613,19.416,19.4624,11719365.0],["2011-04-12",19.3639,19.5667,19.3465,19.445,15280050.0],["2011-04-13",19.4797,19.4971,19.3349,19.3928,8199447.0],["2011-04-14",19.3175,19.7231,19.2769,19.6188,15740960.0],["2011-04-15",20.2214,20.2619,19.9606,19.9954,38676230.0],["2011-04-18",19.8158,19.8679,19.613,19.6594,18642558.0],["2011-04-19",19.6652,19.7637,19.4218,19.5551,15922474.0],["2011-04-20",19.7405,19.8332,19.6709,19.7231,14903294.0],["2011-04-21",19.8564,19.8679,19.6767,19.7231,16567832.0],["2011-04-25",19.5261,19.9317,19.4855,19.8911,10088258.0],["2011-04-26",19.9549,20.372,19.9259,20.3141,22532000.0],["2011-04-27",20.3952,20.7081,20.3083,20.6444,21360860.0],["2011-04-28",20.6501,20.7429,20.5459,20.7255,14096962.0],["2011-04-29",20.8472,21.0036,20.6444,20.8298,19843880.0],["2011-05-02",21.1137,21.1948,20.963,21.0384,19269890.0],["2011-05-03",20.9978,21.2296,20.8993,21.0963,18571713.0],["2011-05-04",21.0673,21.2933,21.0152,21.1832,18234257.0],["2011-05-05",21.1195,21.2296,20.9572,21.0036,17279214.0],["2011-05-06",21.1658,21.2933,21.0268,21.0847,13386733.0],["2011-05-09",20.9225,21.1948,20.9167,21.1369,11247974.0],["2011-05-10",21.1774,21.3165,21.1484,21.3049,10061743.0],["2011-05-11",21.3049,21.4092,21.1311,21.2238,12463759.0],["2011-05-12",21.2643,21.5946,21.1948,21.554,16706692.0],["2011-05-13",21.4555,21.612,21.3512,21.4845,12047284.0],["2011-05-16",21.4729,21.7626,21.4381,21.612,19638682.0],["2011-05-17",21.5482,21.6351,21.2585,21.5946,21363061.0],["2011-05-18",21.583,21.7974,21.5019,21.7742,13604822.0],["2011-05-19",21.7858,21.8148,21.5251,21.6583,11948353.0],["2011-05-20",21.6583,21.7163,21.3744,21.4729,11870696.0],["2011-05-23",21.2469,21.4323,21.218,21.3802,13201761.0],["2011-05-24",21.3744,21.4613,21.3165,21.3628,12074742.0],["2011-05-25",21.2411,21.357,21.2006,21.2585,11801947.0],["2011-05-26",21.2585,21.3223,20.9167,21.0789,17826794.0],["2011-05-27",21.0731,21.1948,20.9051,20.9804,10996559.0],["2011-05-31",21.0847,21.2991,21.0557,21.2933,15506732.0],["2011-06-01",21.2064,21.2933,20.9746,21.0036,11847011.0],["2011-06-02",20.963,21.0036,20.8182,20.9456,11086478.0],["2011-06-03",20.7371,20.8761,20.7197,20.7544,10359690.0],["2011-06-06",20.6849,20.7602,20.5632,20.6038,10100310.0],["2011-06-07",20.7486,20.9283,20.6038,20.6096,10531457.0],["2011-06-08",20.5864,20.8298,20.5517,20.7371,12646635.0],["2011-06-09",20.7892,21.0789,20.7371,20.8587,14247979.0],["2011-06-10",20.7892,20.7892,20.4879,20.5401,12472248.0],["2011-06-13",20.5166,20.7861,20.5166,20.6923,8365136.0],["2011-06-14",20.7978,21.0145,20.6923,20.8739,13224607.0],["2011-06-15",20.7743,20.7743,20.4932,20.5986,12733305.0],["2011-06-16",20.5811,20.7099,20.4991,20.6045,10610057.0],["2011-06-17",20.7333,20.95,20.6045,20.7275,15770828.0],["2011-06-20",20.6689,20.9735,20.6279,20.9618,11300165.0],["2011-06-21",21.032,21.0672,20.8563,20.9559,9013953.0],["2011-06-22",20.8329,20.909,20.7451,20.7743,8071277.0],["2011-06-23",20.5752,20.6865,20.2296,20.4815,20409695.0],["2011-06-24",20.5108,20.5401,20.2062,20.2355,17395647.0],["2011-06-27",20.2941,20.3234,20.1301,20.2238,11374887.0],["2011-06-28",20.2589,20.4991,20.2062,20.4464,10468577.0],["2011-06-29",20.4698,20.6689,20.3936,20.5576,13420793.0],["2011-06-30",20.6279,20.7743,20.5576,20.6689,13363258.0],["2011-07-01",20.5986,20.9266,20.5928,20.8505,10356231.0],["2011-07-05",20.7978,20.9032,20.7568,20.786,9417747.0],["2011-07-06",20.7919,20.8622,20.7158,20.8095,11326050.0],["2011-07-07",20.9442,21.0555,20.7626,20.9266,12800482.0],["2011-07-08",21.0145,21.196,20.95,21.155,15752383.0],["2011-07-11",21.0613,21.0613,20.7978,20.8973,10741895.0],["2011-07-12",20.9325,21.1023,20.8388,20.868,12410835.0],["2011-07-13",20.909,21.36,20.868,21.1023,14150201.0],["2011-07-14",21.1843,21.4127,21.0965,21.2663,16066888.0],["2011-07-15",21.278,21.3425,20.8973,21.0438,15304678.0],["2011-07-18",20.8973,20.9735,20.6806,20.786,11136782.0],["2011-07-19",20.8329,21.0438,20.6806,20.9618,11879918.0],["2011-07-20",21.0203,21.0203,20.8036,20.8446,8728058.0],["2011-07-21",20.991,21.3659,20.9208,21.1902,11933576.0],["2011-07-22",21.2546,21.3542,21.0496,21.1375,7946250.0],["2011-07-25",20.9032,21.114,20.8973,21.0203,12667805.0],["2011-07-26",21.0379,21.0906,20.8798,20.9618,10009762.0],["2011-07-27",20.8446,20.9442,20.5635,20.6103,14979378.0],["2011-07-28",20.6514,20.7041,20.4346,20.4581,14503796.0],["2011-07-29",20.2882,20.3234,19.9427,19.9895,20214348.0],["2011-08-01",20.0598,20.0832,19.2105,19.5854,26725048.0],["2011-08-02",19.4214,19.4214,19.0758,19.2691,27555483.0],["2011-08-03",19.2691,19.4624,18.8591,19.152,23115002.0],["2011-08-04",18.8826,18.9294,18.414,18.455,27442194.0],["2011-08-05",18.6073,18.742,18.0099,18.5722,31972698.0],["2011-08-08",18.2266,18.4784,17.5003,17.5355,39977218.0],["2011-08-09",17.8049,18.2969,17.2602,18.2852,38925445.0],["2011-08-10",17.8635,18.1036,17.4066,17.4593,35195822.0],["2011-08-11",17.4476,18.4784,17.4183,18.2734,31264774.0],["2011-08-12",18.3847,18.6951,18.2734,18.3554,20668132.0],["2011-08-15",18.537,18.8357,18.4199,18.8181,19320509.0],["2011-08-16",18.7479,18.9411,18.5487,18.8006,16943016.0],["2011-08-17",18.9646,19.0583,18.6659,18.8591,14691178.0],["2011-08-18",18.5956,18.619,18.0216,18.1915,24211630.0],["2011-08-19",18.0333,18.4257,18.0099,18.3086,21733634.0],["2011-08-22",18.5604,18.742,18.2676,18.3379,19959055.0],["2011-08-23",18.4199,18.865,18.3672,18.7069,23822298.0],["2011-08-24",18.701,18.9118,18.5487,18.8767,14063217.0],["2011-08-25",18.8884,18.8884,18.5721,18.66,16844294.0],["2011-08-26",18.5077,18.7771,18.1446,18.6951,19337067.0],["2011-08-29",18.7889,19.0758,18.7889,19.0114,12101046.0],["2011-08-30",18.9177,19.2691,18.8006,19.152,13414086.0],["2011-08-31",19.2984,19.5093,19.2691,19.3863,15088475.0],["2011-09-01",19.357,19.6147,19.2457,19.2691,13169063.0],["2011-09-02",19.1344,19.1871,18.9177,18.9587,14013018.0],["2011-09-06",18.5253,18.9177,18.455,18.8884,18298604.0],["2011-09-07",19.0641,19.3335,19.0466,19.3043,14616351.0],["2011-09-08",19.1871,19.439,19.1227,19.1988,34980354.0],["2011-09-09",19.0934,19.0934,18.5136,18.6483,29058839.0],["2011-09-12",18.4843,18.7713,18.3906,18.742,15848590.0],["2011-09-13",18.7064,18.9139,18.6412,18.8131,15363470.0],["2011-09-14",18.9317,19.234,18.659,19.0384,16398894.0],["2011-09-15",19.1984,19.2636,18.985,19.2577,13376567.0],["2011-09-16",19.3703,19.4414,19.228,19.3703,20506426.0],["2011-09-19",19.0265,19.1747,18.908,19.1154,13971202.0],["2011-09-20",19.0976,19.4592,19.0621,19.2636,14426454.0],["2011-09-21",19.3644,19.5066,18.8605,18.8783,15321131.0],["2011-09-22",18.4812,18.659,18.2382,18.4516,24532213.0],["2011-09-23",18.3271,18.5108,18.2026,18.4041,19813593.0],["2011-09-26",18.5345,18.7835,18.3804,18.7361,16230481.0],["2011-09-27",18.985,19.2636,18.9376,19.0502,15967642.0],["2011-09-28",19.1688,19.3703,18.8961,18.9317,15477598.0],["2011-09-29",19.1747,19.4533,19.0976,19.3584,20233526.0],["2011-09-30",19.2043,19.7496,19.1747,19.3821,25393250.0],["2011-10-03",19.3169,19.394,18.7064,18.7124,24962941.0],["2011-10-04",18.5345,18.6353,18.1019,18.582,30077600.0],["2011-10-05",18.6353,18.8309,18.3804,18.6472,26487152.0],["2011-10-06",18.5938,18.7064,18.3686,18.6235,19494058.0],["2011-10-07",18.9139,19.1332,18.7124,18.7361,22922590.0],["2011-10-10",19.2577,19.3051,18.9909,19.1747,15690342.0],["2011-10-11",19.1806,19.2102,18.8605,18.9257,16332975.0],["2011-10-12",19.1154,19.4236,19.0561,19.3051,17136267.0],["2011-10-13",19.2517,19.4829,19.1213,19.3821,14256468.0],["2011-10-14",19.5422,19.56,19.3762,19.5481,11304357.0],["2011-10-17",19.4651,19.6666,19.1154,19.151,12003582.0],["2011-10-18",19.1865,19.5659,19.0799,19.4355,13546134.0],["2011-10-19",19.4414,19.5955,19.2162,19.2873,12487339.0],["2011-10-20",19.3821,19.5244,19.151,19.4414,14220941.0],["2011-10-21",19.6548,19.8089,19.6133,19.7674,18822499.0],["2011-10-24",19.7141,19.8919,19.637,19.8741,14994050.0],["2011-10-25",19.8682,19.9037,19.4533,19.5066,16442701.0],["2011-10-26",19.7496,19.9689,19.6074,19.88,16029265.0],["2011-10-27",20.2001,20.4846,20.046,20.3364,21681024.0],["2011-10-28",20.7632,21.0418,20.5202,20.8106,26889898.0],["2011-10-31",20.7573,20.8877,20.4491,20.4491,18217803.0],["2011-11-01",20.0401,20.538,19.9749,20.1883,28063868.0],["2011-11-02",20.4372,20.4668,20.129,20.2653,13182373.0],["2011-11-03",20.4491,20.5854,20.3542,20.4668,15536181.0],["2011-11-04",20.3483,20.3957,20.0223,20.1645,11241896.0],["2011-11-07",20.0934,20.3542,20.046,20.3424,10046233.0],["2011-11-08",20.3601,20.5142,20.1764,20.4313,15022870.0],["2011-11-09",20.1645,20.4846,19.8919,20.0282,22488927.0],["2011-11-10",20.4905,20.8284,20.3246,20.7276,27712159.0],["2011-11-11",20.9588,21.4863,20.9588,21.3204,31843375.0],["2011-11-14",20.9766,21.19,20.8106,21.1425,14826894.0],["2011-11-15",21.0655,21.2611,20.9469,21.1781,9350990.0],["2011-11-16",20.8402,21.1129,20.7632,20.7988,13459778.0],["2011-11-17",20.698,20.8521,20.4016,20.6506,17371858.0],["2011-11-18",20.7099,20.8758,20.7099,20.7158,13199979.0],["2011-11-21",20.3839,20.4846,20.1527,20.2357,17291790.0],["2011-11-22",20.206,20.2831,20.0104,20.0401,17795564.0],["2011-11-23",19.8208,19.8978,19.6726,19.6726,14395957.0],["2011-11-25",19.7318,19.797,19.637,19.6548,5141907.0],["2011-11-28",19.9986,20.3364,19.9689,20.3068,16308662.0],["2011-11-29",20.449,20.6921,20.372,20.4372,12725235.0],["2011-11-30",20.864,21.2196,20.864,21.19,19327426.0],["2011-12-01",21.1781,21.3322,21.0773,21.1485,13166758.0],["2011-12-02",21.2848,21.2848,20.9647,21.0299,15180490.0],["2011-12-05",21.2077,21.2552,20.781,20.8995,18033774.0],["2011-12-06",21.0003,21.1011,20.8936,20.9825,14559759.0],["2011-12-07",20.9114,21.2077,20.864,21.107,21849228.0],["2011-12-08",21.1425,21.1781,20.7869,20.858,44441698.0],["2011-12-09",20.9292,21.2552,20.8699,21.1485,42265002.0],["2011-12-12",21.0892,21.1425,20.8521,20.9884,13216433.0],["2011-12-13",21.1264,21.2104,20.9104,20.9884,19198102.0],["2011-12-14",20.9524,21.4503,20.9344,21.3303,23624330.0],["2011-12-15",21.5463,22.0022,21.5283,21.8102,33435602.0],["2011-12-16",21.8942,21.9662,21.6063,21.7442,27763930.0],["2011-12-19",21.8522,22.0742,21.7982,21.8762,17299126.0],["2011-12-20",22.0262,22.2841,21.8942,22.2361,21423740.0],["2011-12-21",22.2301,22.44,22.2061,22.3921,13790108.0],["2011-12-22",22.4221,22.644,22.3201,22.53,12090252.0],["2011-12-23",22.602,22.734,22.578,22.734,10008505.0],["2011-12-27",22.662,22.734,22.62,22.644,7927386.0],["2011-12-28",22.608,22.674,22.434,22.452,7624410.0],["2011-12-29",22.554,22.644,22.488,22.632,7189909.0],["2011-12-30",22.548,22.716,22.476,22.614,8237175.0],["2012-01-03",22.722,23.1299,22.68,22.9739,18100427.0],["2012-01-04",22.9439,22.9979,22.734,22.9979,14374682.0],["2012-01-05",22.8779,23.3938,22.818,23.2378,21995005.0],["2012-01-06",23.2438,23.2438,23.0519,23.0759,17530630.0],["2012-01-09",22.9979,23.0759,22.728,23.0279,14574431.0],["2012-01-10",23.2438,23.2738,23.0339,23.1059,11911778.0],["2012-01-11",23.0459,23.1059,22.9379,23.0399,12519198.0],["2012-01-12",23.1659,23.2019,23.0459,23.1599,10407898.0],["2012-01-13",23.0639,23.0939,22.806,22.9859,10141915.0],["2012-01-17",23.1119,23.3278,23.0159,23.2858,17349326.0],["2012-01-18",23.1839,23.3638,23.1779,23.3158,15416709.0],["2012-01-19",23.3338,23.6517,23.2318,23.5497,17341046.0],["2012-01-20",23.5857,23.6337,23.3458,23.5138,16069927.0],["2012-01-23",23.3698,23.4538,23.2018,23.2558,14147895.0],["2012-01-24",23.3758,23.5198,23.1838,23.2618,13775646.0],["2012-01-25",23.1359,23.2678,22.9499,23.2018,15170010.0],["2012-01-26",23.2978,23.3638,23.1179,23.2618,12983462.0],["2012-01-27",23.2318,23.2738,22.9259,23.1059,12702389.0],["2012-01-30",23.0219,23.3338,22.9559,23.3278,13324586.0],["2012-01-31",23.3758,23.3878,22.9079,22.9559,17268525.0],["2012-02-01",23.1239,23.3998,22.9859,23.1719,15276801.0],["2012-02-02",23.3578,23.3758,22.794,23.0579,21778174.0],["2012-02-03",23.0939,23.1479,22.8419,23.0159,15730690.0],["2012-02-06",22.9199,23.0339,22.8719,23.0339,11561850.0],["2012-02-07",22.9559,23.2618,22.9439,23.1719,13044875.0],["2012-02-08",23.1239,23.1539,22.9259,23.0459,11877194.0],["2012-02-09",23.0279,23.1059,22.8779,22.8839,10058390.0],["2012-02-10",22.758,22.7999,22.662,22.74,11026113.0],["2012-02-13",22.8539,22.9379,22.782,22.8599,12179437.0],["2012-02-14",22.8599,22.9379,22.764,22.9199,11704378.0],["2012-02-15",22.9499,22.9619,22.728,22.8059,12769670.0],["2012-02-16",22.8419,22.8839,22.674,22.8779,10933574.0],["2012-02-17",23.1659,23.3218,22.9859,23.1299,18826586.0],["2012-02-21",23.0759,23.1719,22.8419,22.8719,11373106.0],["2012-02-22",22.8299,22.9319,22.734,22.9259,10304984.0],["2012-02-23",22.8539,23.1059,22.8539,23.0999,10823954.0],["2012-02-24",23.0879,23.0939,22.8779,22.9139,8896996.0],["2012-02-27",22.758,22.9499,22.692,22.8839,17304052.0],["2012-02-28",22.8839,23.0879,22.794,23.0219,9916071.0],["2012-02-29",23.0759,23.0879,22.8659,22.8959,15971520.0],["2012-03-01",22.8839,22.8899,22.59,22.668,18920068.0],["2012-03-02",22.566,22.8479,22.53,22.752,13676819.0],["2012-03-05",22.8,23.1059,22.788,23.0639,19558929.0],["2012-03-06",22.782,23.0219,22.3741,22.458,19487874.0],["2012-03-07",22.3921,22.452,22.1401,22.3801,17679760.0],["2012-03-08",22.566,22.68,22.4041,22.434,42886256.0],["2012-03-09",22.482,22.734,22.47,22.554,46658008.0],["2012-03-12",22.626,22.8599,22.584,22.8539,11395323.0],["2012-03-13",22.9692,23.23,22.8661,23.2179,15722725.0],["2012-03-14",23.2846,23.2906,23.1026,23.1815,12322384.0],["2012-03-15",23.139,23.1997,23.0177,23.0844,12833808.0],["2012-03-16",23.1511,23.2482,23.0298,23.0662,19446164.0],["2012-03-19",23.0116,23.0723,22.951,22.9813,10215275.0],["2012-03-20",22.8357,22.9995,22.8175,22.9025,14515848.0],["2012-03-21",22.9752,22.9752,22.8236,22.8661,12048856.0],["2012-03-22",22.769,23.0056,22.763,22.8054,13615092.0],["2012-03-23",22.8661,23.0784,22.8115,23.0541,11283292.0],["2012-03-26",23.2057,23.4726,23.139,23.4483,12576734.0],["2012-03-27",23.5029,23.6546,23.4605,23.5332,13298596.0],["2012-03-28",23.4301,23.6121,23.1875,23.2361,17066470.0],["2012-03-29",23.1511,23.23,22.9146,23.0541,18432434.0],["2012-03-30",23.1329,23.3028,23.0784,23.2906,14794302.0],["2012-04-02",23.23,23.3877,23.1754,23.3573,11990063.0],["2012-04-03",23.3816,23.4847,23.327,23.4847,11473609.0],["2012-04-04",23.4119,23.6242,23.3513,23.5939,15940918.0],["2012-04-05",23.509,23.6,23.4059,23.5818,14547078.0],["2012-04-09",23.3998,23.6424,23.3877,23.4908,12287066.0],["2012-04-10",23.4787,23.5878,23.321,23.321,14655337.0],["2012-04-11",23.418,23.4726,23.2906,23.3392,11224709.0],["2012-04-12",23.4787,23.4787,23.1633,23.2118,13421107.0],["2012-04-13",23.1026,23.1087,22.9085,22.9146,21859289.0],["2012-04-16",22.9752,23.0844,22.9752,23.0177,14607129.0],["2012-04-17",23.1147,23.3755,23.0419,23.3573,11738019.0],["2012-04-18",23.3149,23.4119,23.2785,23.2906,8033339.0],["2012-04-19",23.3816,23.4241,23.1451,23.2664,11256358.0],["2012-04-20",23.2361,23.5818,23.23,23.4908,15591306.0],["2012-04-23",23.3816,23.3877,23.1693,23.2118,11183522.0],["2012-04-24",23.2542,23.3088,23.1511,23.2118,13084699.0],["2012-04-25",23.23,23.3452,23.1269,23.3088,13457054.0],["2012-04-26",23.3392,23.3877,23.2239,23.3331,10683731.0],["2012-04-27",23.5332,23.6182,23.2542,23.327,16259196.0],["2012-04-30",23.4362,23.9335,23.4059,23.8001,20759413.0],["2012-05-01",23.6182,23.9578,23.5696,23.879,15290320.0],["2012-05-02",23.8486,23.9154,23.7091,23.8304,12082182.0],["2012-05-03",23.8426,23.885,23.6909,23.7577,11076731.0],["2012-05-04",23.7213,23.7213,23.418,23.5575,12505155.0],["2012-05-07",23.3574,23.5393,23.3513,23.3756,12129238.0],["2012-05-08",23.3634,23.4483,23.2179,23.4301,9183205.0],["2012-05-09",23.2542,23.3452,23.1026,23.1026,12539844.0],["2012-05-10",23.23,23.4241,23.1997,23.2846,9906430.0],["2012-05-11",23.1693,23.2542,23.0177,23.0662,12692747.0],["2012-05-14",22.957,23.2846,22.8721,23.1815,17053790.0],["2012-05-15",23.0965,23.1693,22.7933,22.8903,11164030.0],["2012-05-16",23.0238,23.2603,22.9085,23.1875,16105245.0],["2012-05-17",23.1754,23.321,23.048,23.0662,14573488.0],["2012-05-18",23.1693,23.1754,22.8236,22.9389,19587749.0],["2012-05-21",22.8843,22.9813,22.7751,22.8054,9746400.0],["2012-05-22",22.8418,22.8903,22.6538,22.7205,12919325.0],["2012-05-23",22.7205,22.8236,22.4536,22.6477,11776166.0],["2012-05-24",22.6841,22.8479,22.6113,22.8054,9066982.0],["2012-05-25",22.7872,22.8964,22.6659,22.7751,6907997.0],["2012-05-29",22.86,22.8964,22.7023,22.7993,9214435.0],["2012-05-30",22.6841,22.8357,22.6174,22.6841,10132274.0],["2012-05-31",22.8115,22.9692,22.5931,22.7933,14088369.0],["2012-06-01",22.5507,22.7387,22.4536,22.5507,14013437.0],["2012-06-04",22.5507,22.7266,22.5143,22.7205,11439758.0],["2012-06-05",22.6841,22.7751,22.5992,22.7448,11067404.0],["2012-06-06",22.8964,22.9874,22.763,22.9874,13219367.0],["2012-06-07",23.0905,23.3331,23.0541,23.2482,55932703.0],["2012-06-08",23.3392,23.3816,23.1997,23.327,53368666.0],["2012-06-11",23.4241,23.5151,23.3149,23.3331,49061386.0],["2012-06-12",23.418,23.5636,23.2846,23.5636,10969416.0],["2012-06-13",23.5452,23.7843,23.4655,23.5452,12121692.0],["2012-06-14",23.6188,23.8763,23.5145,23.7843,13529261.0],["2012-06-15",23.9253,23.9744,23.8334,23.8763,16823544.0],["2012-06-18",23.7414,23.9499,23.7414,23.8211,8651135.0],["2012-06-19",23.8824,24.1706,23.8272,24.0541,12472353.0],["2012-06-20",24.0173,24.1461,23.9131,24.0418,11939026.0],["2012-06-21",24.1338,24.3975,24.0909,24.189,18166766.0],["2012-06-22",24.281,24.7163,24.2503,24.6366,25306999.0],["2012-06-25",24.471,24.5508,24.3423,24.3975,16084704.0],["2012-06-26",24.4159,25.0168,24.3545,24.563,11988177.0],["2012-06-27",24.5753,24.9861,24.5078,24.8512,13757620.0],["2012-06-28",24.7776,24.9554,24.6427,24.9432,13165500.0],["2012-06-29",25.0719,25.5993,25.0719,25.5993,24811924.0],["2012-07-02",25.2927,25.6606,25.2804,25.6606,15022137.0],["2012-07-03",25.587,25.728,25.4828,25.636,7912924.0],["2012-07-05",25.5502,25.6299,25.3233,25.5257,9695467.0],["2012-07-06",25.3417,25.4766,25.3172,25.4521,10543509.0],["2012-07-09",25.5747,25.912,25.4644,25.8322,21190350.0],["2012-07-10",25.8629,25.8813,25.2988,25.3663,17512499.0],["2012-07-11",25.3724,25.4276,25.1762,25.2681,12955586.0],["2012-07-12",26.286,26.4761,26.2185,26.3105,48160945.0],["2012-07-13",26.4025,26.7152,26.3228,26.6539,17782988.0],["2012-07-16",26.5006,26.6907,26.3657,26.5803,15964603.0],["2012-07-17",26.5435,27.2057,26.4638,27.0954,21110702.0],["2012-07-18",26.9359,27.0463,26.7826,26.9421,16989233.0],["2012-07-19",26.9482,26.9972,26.6968,26.9421,14661625.0],["2012-07-20",26.7458,26.7704,26.5558,26.6171,13641606.0],["2012-07-23",26.5006,26.6355,26.4025,26.5313,15069297.0],["2012-07-24",26.5006,26.5864,25.912,26.1756,21354886.0],["2012-07-25",26.3105,26.3596,25.9733,26.1327,12818717.0],["2012-07-26",26.3964,26.8256,26.3534,26.568,17085858.0],["2012-07-27",26.8256,27.6962,26.6478,27.6533,31419983.0],["2012-07-30",27.3713,27.5491,27.1812,27.2732,13571914.0],["2012-07-31",27.2548,27.4019,27.0831,27.0831,13242423.0],["2012-08-01",27.2548,27.4632,27.0402,27.1505,11781092.0],["2012-08-02",27.0034,27.1199,26.6845,26.9237,10318503.0],["2012-08-03",27.2486,27.3958,27.0279,27.0708,10496139.0],["2012-08-06",27.1015,27.3713,27.0831,27.2793,9532608.0],["2012-08-07",27.31,27.3161,26.9666,26.9789,11407899.0],["2012-08-08",26.9666,27.1444,26.8746,27.0156,11308968.0],["2012-08-09",26.9114,27.1751,26.7949,27.1505,10466586.0],["2012-08-10",26.9666,27.3283,26.9543,27.3283,9736025.0],["2012-08-13",27.3345,27.3529,27.1321,27.2364,8943318.0],["2012-08-14",27.2854,27.3713,27.1505,27.2302,6572742.0],["2012-08-15",27.1383,27.2119,26.9789,27.0156,7808229.0],["2012-08-16",26.9911,27.077,26.8869,26.9421,8798903.0],["2012-08-17",27.0034,27.0034,26.4209,26.5742,15549071.0],["2012-08-20",26.5803,26.8562,26.5129,26.8256,9150612.0],["2012-08-21",26.6723,26.8256,26.3105,26.3289,11281615.0],["2012-08-22",26.335,26.4148,26.2431,26.3105,9025900.0],["2012-08-23",26.3105,26.3534,26.1266,26.2431,10531876.0],["2012-08-24",26.145,26.568,26.145,26.4393,10649252.0],["2012-08-27",26.3534,26.5128,26.2676,26.3963,8122943.0],["2012-08-28",26.3473,26.4515,26.2124,26.2614,8419842.0],["2012-08-29",26.335,26.5129,26.1756,26.4025,7973289.0],["2012-08-30",26.2798,26.5312,26.145,26.4393,8964173.0],["2012-08-31",26.568,26.7213,26.3105,26.3963,28906355.0],["2012-09-04",26.4515,26.6048,26.286,26.519,25771368.0],["2012-09-05",26.6048,26.6907,26.4147,26.6355,8734870.0],["2012-09-06",26.7642,27.1383,26.7458,27.126,10349419.0],["2012-09-07",27.2425,27.2486,26.9298,27.0095,8738538.0],["2012-09-10",26.9605,27.2119,26.9114,27.1383,9427284.0],["2012-09-11",27.1934,27.3283,27.1505,27.1812,8975596.0],["2012-09-12",27.1935,27.3284,27.1689,27.3038,9378028.0],["2012-09-13",27.2852,27.6752,27.2419,27.6443,12429175.0],["2012-09-14",27.5762,27.5762,26.8891,27.0005,17331195.0],["2012-09-17",26.9139,27.2357,26.9139,27.2357,11538899.0],["2012-09-18",27.0872,27.3224,27.0438,27.2852,7895632.0],["2012-09-19",27.31,27.7185,27.2914,27.5514,10289369.0],["2012-09-20",27.4586,27.8362,27.4524,27.7866,10443320.0],["2012-09-21",27.8238,28.0095,27.7681,27.799,21226821.0],["2012-09-24",27.8238,28.0095,27.7247,27.9414,10468786.0],["2012-09-25",27.9909,28.288,27.7681,27.9228,13419850.0],["2012-09-26",27.9228,28.0837,27.8547,27.8609,13260134.0],["2012-09-27",27.898,28.1271,27.8609,27.9971,10306346.0],["2012-09-28",27.8857,27.9847,27.7185,27.9166,13097170.0],["2012-10-01",27.8362,28.2199,27.8362,27.9909,8964278.0],["2012-10-02",28.1209,28.2261,27.9166,28.1457,7786116.0],["2012-10-03",28.1642,28.3933,28.0219,28.3376,8861678.0],["2012-10-04",28.4118,28.7151,28.3809,28.548,9383582.0],["2012-10-05",28.7337,28.7832,28.3871,28.647,12463864.0],["2012-10-08",28.579,28.7585,28.3437,28.6842,7371318.0],["2012-10-09",28.6037,28.808,28.4923,28.579,10512383.0],["2012-10-10",28.579,28.7151,28.1023,28.2261,9930114.0],["2012-10-11",28.4056,28.4242,28.0714,28.1333,7359685.0],["2012-10-12",28.2261,28.4737,28.2014,28.2385,7172826.0],["2012-10-15",28.3128,28.8637,28.2818,28.8389,10774802.0],["2012-10-16",28.9318,29.2598,28.9132,29.1979,12528002.0],["2012-10-17",29.1422,29.4022,29.1422,29.3341,10619279.0],["2012-10-18",29.2722,29.7117,29.266,29.6869,11513433.0],["2012-10-19",29.6746,29.7055,29.0184,29.1113,13599372.0],["2012-10-22",28.9751,29.1113,28.5913,28.7708,14694427.0],["2012-10-23",28.5913,28.8018,28.3932,28.4056,13104402.0],["2012-10-24",28.4428,28.5913,28.3499,28.3994,10102406.0],["2012-10-25",28.5356,28.6842,28.4799,28.6594,11498132.0],["2012-10-26",28.3437,28.9503,28.3437,28.5666,12513644.0],["2012-10-31",28.7337,28.9132,28.1271,28.2447,14184680.0],["2012-11-01",28.319,28.777,28.2756,28.4366,12749968.0],["2012-11-02",28.6285,28.8142,28.4675,28.4737,11580924.0],["2012-11-05",28.3623,28.4737,28.0466,28.2695,9412298.0],["2012-11-06",28.2818,28.6718,28.2756,28.4242,9154594.0],["2012-11-07",28.1952,28.2694,27.3472,27.5205,25223159.0],["2012-11-08",27.5514,27.7124,27.1367,27.1367,17113735.0],["2012-11-09",27.0438,27.4338,27.0005,27.2667,14666970.0],["2012-11-12",27.5267,27.5576,27.1615,27.2481,7681630.0],["2012-11-13",27.0934,27.5205,27.0315,27.0376,10059857.0],["2012-11-14",27.05,27.1738,26.561,26.6477,14888831.0],["2012-11-15",26.592,26.7034,26.3382,26.4929,12872794.0],["2012-11-16",26.5177,26.7591,26.2206,26.6601,17435052.0],["2012-11-19",26.8148,26.8643,26.6725,26.8272,9630806.0],["2012-11-20",26.8767,27.0315,26.7653,26.9634,11428545.0],["2012-11-21",27.1119,27.1924,27.0067,27.1676,7637824.0],["2012-11-23",27.2295,27.4152,27.1862,27.409,4692734.0],["2012-11-26",27.2357,27.44,27.1862,27.3595,9831393.0],["2012-11-27",27.2543,27.3533,27.1429,27.1614,9294922.0],["2012-11-28",27.081,27.6133,26.951,27.6071,11124310.0],["2012-11-29",27.8238,27.8238,27.5328,27.6752,10018356.0],["2012-11-30",27.57,27.6752,27.31,27.4214,15738026.0],["2012-12-03",27.5267,27.7495,27.4957,27.5081,12177865.0],["2012-12-04",27.4709,27.7185,27.4709,27.4833,10476751.0],["2012-12-05",27.44,27.7062,27.3781,27.4771,12206056.0],["2012-12-06",27.5143,27.6009,27.4709,27.5514,9240216.0],["2012-12-07",27.5638,27.6319,27.3348,27.6257,8247236.0],["2012-12-10",27.5205,27.7495,27.4957,27.5328,9796180.0],["2012-12-11",27.6443,28.0281,27.5452,27.9723,14235508.0],["2012-12-12",27.9847,28.158,27.8671,28.0157,11790000.0],["2012-12-13",28.0844,28.0844,27.4345,27.4657,14404131.0],["2012-12-14",27.4345,27.472,27.1283,27.2095,13818928.0],["2012-12-17",27.2658,27.397,27.1908,27.2658,13917650.0],["2012-12-18",27.2408,27.747,27.097,27.647,14756888.0],["2012-12-19",27.5907,27.7844,27.2532,27.2845,12254369.0],["2012-12-20",26.5283,26.7346,26.2471,26.3471,35263104.0],["2012-12-21",26.5096,26.5346,25.9034,25.9471,30087242.0],["2012-12-24",25.8909,26.0909,25.8159,25.8846,6793870.0],["2012-12-26",25.9034,25.9846,25.7597,25.8347,7471716.0],["2012-12-27",25.7534,25.8784,25.4972,25.7472,11948877.0],["2012-12-28",25.6222,25.7284,25.391,25.3972,11862731.0],["2012-12-31",25.1722,25.6034,25.0097,25.5847,15004635.0],["2013-01-02",26.1596,26.1659,25.5847,25.8347,16722831.0],["2013-01-03",26.1784,26.5158,25.6909,26.4533,24673483.0],["2013-01-04",26.5346,26.5596,26.1346,26.2284,16169068.0],["2013-01-07",26.2721,26.3658,26.1534,26.3221,12055773.0],["2013-01-08",26.4033,26.6783,26.3596,26.3596,15458943.0],["2013-01-09",26.4908,26.6533,26.3721,26.6158,10556609.0],["2013-01-10",26.7908,26.9658,26.7158,26.7346,13593084.0],["2013-01-11",26.6908,27.0783,26.6908,27.0158,12722825.0],["2013-01-14",27.0658,27.222,26.9033,27.0845,11650721.0],["2013-01-15",27.1095,27.2095,26.7533,26.7908,12446677.0],["2013-01-16",26.8033,26.897,26.5596,26.5846,12481156.0],["2013-01-17",26.7533,26.7783,26.5846,26.7158,16255109.0],["2013-01-18",26.7971,26.8596,26.6533,26.8596,17222937.0],["2013-01-22",26.7283,27.0095,26.6283,26.997,12819765.0],["2013-01-23",26.872,26.922,26.5908,26.7595,14854666.0],["2013-01-24",26.8408,27.0033,26.8283,26.872,13096122.0],["2013-01-25",26.947,27.1595,26.6971,27.1595,13799330.0],["2013-01-28",27.0845,27.1845,26.8283,26.8283,12418800.0],["2013-01-29",26.9908,27.3345,26.8658,27.2845,16474874.0],["2013-01-30",27.2845,27.3532,27.1595,27.1845,13280885.0],["2013-01-31",27.1408,27.272,27.0283,27.0283,15237291.0],["2013-02-01",26.3971,26.7158,25.9409,26.1409,39497024.0],["2013-02-04",25.8659,26.0346,25.5159,25.5284,30821366.0],["2013-02-05",25.6534,25.9221,25.5784,25.8909,22330050.0],["2013-02-06",25.8409,25.9034,25.6097,25.6784,18218222.0],["2013-02-07",25.6847,25.8097,25.5472,25.6222,16950666.0],["2013-02-08",25.6597,25.7347,25.5909,25.7347,15365566.0],["2013-02-11",25.7409,25.9346,25.6784,25.8596,11959776.0],["2013-02-12",25.8534,25.9784,25.7034,25.9034,10475808.0],["2013-02-13",25.8846,25.9284,25.6284,25.7159,16561858.0],["2013-02-14",25.6472,25.7597,25.5159,25.7409,17116774.0],["2013-02-15",25.9096,25.9346,25.7722,25.8846,16326897.0],["2013-02-19",25.9971,26.3846,25.9846,26.3846,13944793.0],["2013-02-20",26.4721,26.7158,26.3846,26.6596,17607343.0],["2013-02-21",26.5596,26.6033,26.4158,26.5596,12390504.0],["2013-02-22",26.6096,27.0408,26.5783,26.8533,16132807.0],["2013-02-25",27.0658,27.1533,26.5658,26.5721,20338850.0],["2013-02-26",26.7158,26.7471,26.3096,26.5096,14570449.0],["2013-02-27",26.4158,26.9658,26.4158,26.8533,13537121.0],["2013-02-28",26.8783,27.0033,26.7033,26.7033,14893442.0],["2013-03-01",26.4533,26.6658,26.4533,26.6408,15527482.0],["2013-03-04",26.822,27.0908,26.7221,27.0845,14839890.0],["2013-03-05",27.247,27.2783,26.9345,27.0283,15843769.0],["2013-03-06",27.0595,27.3345,26.9095,27.297,19301121.0],["2013-03-07",27.3845,27.4532,26.9283,27.0408,14392813.0],["2013-03-08",27.122,27.1845,26.822,26.8533,30678418.0],["2013-03-11",26.8408,27.2907,26.7908,27.2845,40492729.0],["2013-03-12",28.3844,28.3844,28.0469,28.1469,58695860.0],["2013-03-13",28.1027,28.2226,28.0649,28.1343,18781418.0],["2013-03-14",28.21,28.2352,27.5096,27.9324,27136283.0],["2013-03-15",27.6548,27.8188,27.6295,27.8188,25499831.0],["2013-03-18",27.6232,27.7242,27.4907,27.5286,12699350.0],["2013-03-19",27.5727,27.6611,27.5096,27.5727,16248297.0],["2013-03-20",27.762,27.945,27.6863,27.8377,15693066.0],["2013-03-21",27.7809,27.8756,27.6106,27.6295,12476021.0],["2013-03-22",27.6737,27.8314,27.6358,27.6989,10463232.0],["2013-03-25",27.7305,27.762,27.4529,27.5664,13746721.0],["2013-03-26",27.7305,28.0144,27.6989,28.0081,12694110.0],["2013-03-27",27.844,27.9198,27.7052,27.8251,11497503.0],["2013-03-28",27.7936,27.9576,27.7368,27.8882,17440502.0],["2013-04-01",27.762,27.9955,27.6169,27.9828,10377191.0],["2013-04-02",28.0838,28.393,28.027,28.3362,13400252.0],["2013-04-03",28.393,29.1249,28.393,28.6201,27114066.0],["2013-04-04",28.639,28.9482,28.3993,28.5949,14637835.0],["2013-04-05",28.4182,28.5381,28.3236,28.475,13206372.0],["2013-04-08",28.4498,28.6958,28.3677,28.6958,10640868.0],["2013-04-09",28.8536,28.9861,28.6075,28.7148,11108066.0],["2013-04-10",28.9671,29.636,28.8851,29.5539,19634385.0],["2013-04-11",29.453,29.9767,29.453,29.7874,18379719.0],["2013-04-12",29.4467,29.7369,29.434,29.7243,10547491.0],["2013-04-15",29.5855,29.9704,29.3142,29.3142,16083970.0],["2013-04-16",29.4277,29.6864,29.3394,29.6296,10674614.0],["2013-04-17",29.4782,29.5981,29.2826,29.5035,12342506.0],["2013-04-18",29.5665,29.6422,29.3331,29.3772,11813685.0],["2013-04-19",29.5666,29.9641,29.4404,29.9641,13315154.0],["2013-04-22",29.9388,30.2669,29.7685,30.2354,14950139.0],["2013-04-23",30.2543,30.7275,30.2417,30.6833,18500868.0],["2013-04-24",30.7086,30.7843,30.2038,30.2543,16292418.0],["2013-04-25",30.2543,30.2858,29.8316,29.8757,16702081.0],["2013-04-26",29.8252,30.33,29.7243,30.2038,11110477.0],["2013-04-29",30.2101,30.3615,30.1092,30.1723,11921943.0],["2013-04-30",30.1281,30.1849,29.6549,29.6549,20692446.0],["2013-05-01",28.2668,29.2195,28.1406,28.8283,41648358.0],["2013-05-02",28.9608,29.0302,28.7021,28.8536,14929389.0],["2013-05-03",29.1817,29.2637,28.6832,28.8157,13492581.0],["2013-05-06",28.7148,29.0239,28.3741,28.3804,14772922.0],["2013-05-07",28.4561,28.5823,28.3173,28.5633,15226078.0],["2013-05-08",28.4687,28.7715,28.374,28.3867,19187098.0],["2013-05-09",28.5507,28.7842,28.3614,28.7022,14856134.0],["2013-05-10",28.7337,28.9924,28.7021,28.9924,14592142.0],["2013-05-13",28.923,29.169,28.822,29.1312,10738018.0],["2013-05-14",29.0996,29.5098,29.0239,29.434,14057767.0],["2013-05-15",29.4845,29.819,29.3142,29.4845,13831294.0],["2013-05-16",29.3899,29.4656,28.3993,29.2574,12536910.0],["2013-05-17",29.2069,29.4719,28.4434,29.0176,22773459.0],["2013-05-20",28.9987,29.0365,28.4561,28.5255,17533040.0],["2013-05-21",28.5444,29.9893,28.5128,29.8631,49277694.0],["2013-05-22",30.0335,30.4751,29.3331,29.4719,44670895.0],["2013-05-23",29.3142,29.9325,29.2889,29.8631,23663421.0],["2013-05-24",29.6864,29.7558,29.4025,29.7558,16554208.0],["2013-05-28",30.248,30.6896,29.983,30.0461,18511767.0],["2013-05-29",29.8379,29.9514,29.3457,29.5729,16822182.0],["2013-05-30",29.6675,29.901,29.4908,29.6991,15933268.0],["2013-05-31",29.6107,30.0839,29.4593,29.4656,22768953.0],["2013-06-03",30.8726,31.1439,30.4814,30.5698,39805450.0],["2013-06-04",30.412,31.6487,30.3931,31.1944,38785013.0],["2013-06-05",30.9294,31.3774,30.5824,30.7465,26119409.0],["2013-06-06",30.6896,30.7464,30.1281,30.6644,20850903.0],["2013-06-07",30.7717,31.0051,30.3489,30.4057,52852631.0],["2013-06-10",30.696,30.8474,30.513,30.5761,50887946.0],["2013-06-11",30.33,30.412,30.0019,30.0082,56749305.0],["2013-06-12",30.2164,30.3489,29.8,29.8126,17662887.0],["2013-06-13",29.7617,30.5258,29.6025,30.5003,15482314.0],["2013-06-14",30.4175,30.9015,30.2456,30.5321,14286650.0],["2013-06-17",30.7741,30.9142,30.2838,30.4366,13084490.0],["2013-06-18",30.4876,30.5958,30.3475,30.4048,12384006.0],["2013-06-19",30.3793,30.6722,30.2138,30.2965,18857922.0],["2013-06-20",30.1947,30.1947,29.4242,29.4879,18680495.0],["2013-06-21",29.8445,30.3093,29.7171,29.9272,25453614.0],["2013-06-24",29.5898,29.8381,29.3287,29.5516,18948574.0],["2013-06-25",29.628,29.7235,29.3414,29.4369,12600104.0],["2013-06-26",29.6725,29.8699,29.4688,29.7298,11984823.0],["2013-06-27",29.9463,30.1565,29.8445,30.1055,12198510.0],["2013-06-28",30.2201,30.2329,29.577,29.577,17124110.0],["2013-07-01",29.456,29.8317,29.4306,29.4942,13741586.0],["2013-07-02",29.3478,29.7553,29.3096,29.6407,11859063.0],["2013-07-03",29.5961,29.7553,29.3924,29.6407,7203952.0],["2013-07-05",29.8826,30.1182,29.6789,30.0291,8491944.0],["2013-07-08",30.1628,30.3284,30.0801,30.1883,11504315.0],["2013-07-09",30.3857,30.564,30.3157,30.322,10811902.0],["2013-07-10",30.322,30.6786,30.3029,30.5385,8154174.0],["2013-07-11",30.8378,30.8824,30.6468,30.7614,11991216.0],["2013-07-12",30.8187,30.9842,30.685,30.9078,9280564.0],["2013-07-15",30.8887,31.1307,30.7295,30.8951,10117811.0],["2013-07-16",30.9206,31.0925,30.5831,30.7104,16006733.0],["2013-07-17",30.7423,31.0543,30.6468,30.6468,9964174.0],["2013-07-18",30.5831,30.6468,30.1501,30.1819,18677456.0],["2013-07-19",30.2265,30.513,30.0546,30.4303,14911678.0],["2013-07-22",30.4685,30.7232,30.2774,30.3857,11861998.0],["2013-07-23",30.443,30.7041,30.2711,30.5194,9685616.0],["2013-07-24",30.5131,30.5895,30.252,30.4175,9370378.0],["2013-07-25",30.2647,30.685,30.1501,30.6722,10522339.0],["2013-07-26",30.5958,30.876,30.4239,30.876,10318818.0],["2013-07-29",30.7359,31.067,30.6595,30.7805,10785597.0],["2013-07-30",30.7486,31.2517,30.4621,30.5958,17583554.0],["2013-07-31",30.8824,31.0288,30.5449,30.6722,22612067.0],["2013-08-01",30.8441,30.997,30.5894,30.9333,14198094.0],["2013-08-02",30.8441,30.9078,30.6786,30.9078,9350466.0],["2013-08-05",30.8123,30.9842,30.6086,30.9015,7114977.0],["2013-08-06",30.8696,30.9397,30.6213,30.8442,10421836.0],["2013-08-07",30.7868,31.0415,30.7868,30.9142,10130282.0],["2013-08-08",30.9842,31.0989,30.685,30.8633,9045707.0],["2013-08-09",30.8442,31.0606,30.7295,30.8123,8266834.0],["2013-08-12",30.6659,31.0798,30.6213,30.8633,10411985.0],["2013-08-13",30.8951,31.1052,30.6149,30.8378,7812945.0],["2013-08-14",30.9142,31.0479,30.8251,30.9269,8940383.0],["2013-08-15",30.7423,30.7932,30.4685,30.5449,11885892.0],["2013-08-16",30.4303,30.564,30.2329,30.3729,13834019.0],["2013-08-19",30.2265,30.4366,30.2138,30.2965,8780458.0],["2013-08-20",30.3411,30.806,30.2838,30.2838,14771560.0],["2013-08-21",30.2838,30.5895,30.1183,30.2201,11318400.0],["2013-08-22",30.3284,30.5513,30.1819,30.443,9044554.0],["2013-08-23",30.5513,30.5513,30.2138,30.3921,9616762.0],["2013-08-26",30.4366,30.5003,30.2647,30.322,9662770.0],["2013-08-27",30.131,30.2584,29.8827,29.9973,11362835.0],["2013-08-28",29.7872,30.1819,29.5898,29.9845,10283186.0],["2013-08-29",29.9081,30.1819,29.7935,29.9909,10160779.0],["2013-08-30",29.9845,30.2329,29.94,30.1119,8725962.0],["2013-09-03",30.2584,30.3475,29.9336,30.061,14894595.0],["2013-09-04",30.01,30.4876,29.9973,30.3602,11596330.0],["2013-09-05",30.4303,30.4303,30.0928,30.252,8277314.0],["2013-09-06",30.2902,30.4494,29.9654,30.2393,27944815.0],["2013-09-09",30.3093,30.4685,30.2329,30.3984,30580850.0],["2013-09-10",30.4748,30.8187,30.4748,30.5512,32287413.0],["2013-09-11",30.5831,30.8887,30.5385,30.6531,14021297.0],["2013-09-12",30.7109,30.8266,30.6146,30.7431,9958515.0],["2013-09-13",30.7623,30.833,30.6274,30.7045,8049688.0],["2013-09-16",31.0001,31.1286,30.9037,30.9615,9880754.0],["2013-09-17",30.9101,30.9872,30.8009,30.8459,8073058.0],["2013-09-18",30.7174,31.2956,30.6017,31.0964,14681118.0],["2013-09-19",31.1414,31.1543,30.9037,31.0065,9775744.0],["2013-09-20",31.0515,31.0965,30.7559,30.8459,29303128.0],["2013-09-23",30.7045,30.878,30.5439,30.6339,13210774.0],["2013-09-24",30.6017,30.9808,30.531,30.5375,13939029.0],["2013-09-25",30.6274,30.833,30.4668,30.6274,11901402.0],["2013-09-26",30.6981,30.8395,30.5246,30.6339,10753633.0],["2013-09-27",30.5632,30.7816,30.3833,30.7045,11014794.0],["2013-09-30",30.6082,30.7559,30.3833,30.5889,17023712.0],["2013-10-01",31.4305,31.6297,30.9358,31.3149,28651482.0],["2013-10-02",31.1286,31.1928,30.9165,31.0772,14646114.0],["2013-10-03",30.9808,31.3213,30.8395,31.0707,18759724.0],["2013-10-04",31.0129,31.0707,30.8009,30.9872,12126198.0],["2013-10-07",30.7881,30.9872,30.6339,30.7688,9637198.0],["2013-10-08",30.7367,30.9358,30.6082,30.6788,14693694.0],["2013-10-09",30.6403,30.7238,30.2869,30.3704,16090363.0],["2013-10-10",30.5825,30.6017,30.1713,30.5118,18090995.0],["2013-10-11",30.4668,30.5118,30.2933,30.3833,10745668.0],["2013-10-14",30.0685,30.2484,29.8372,30.0364,21666876.0],["2013-10-15",29.8886,30.0877,29.8243,29.9207,14840728.0],["2013-10-16",29.9464,30.3062,29.9207,30.3062,11635630.0],["2013-10-17",30.2805,30.3769,30.1263,30.2676,14544668.0],["2013-10-18",30.4347,30.4861,29.8564,29.9464,21622755.0],["2013-10-21",30.0042,30.0171,29.6059,29.8821,17478544.0],["2013-10-22",29.7537,30.0171,29.6444,29.8564,16601892.0],["2013-10-23",29.94,30.0171,29.8629,29.9143,10113934.0],["2013-10-24",30.0685,30.107,29.6766,29.6958,11738753.0],["2013-10-25",29.7151,29.9271,29.4581,29.9014,18752912.0],["2013-10-28",29.2782,29.4388,29.0469,29.1369,28607885.0],["2013-10-29",29.1754,29.3424,28.9634,29.2846,16652720.0],["2013-10-30",29.3939,29.4003,28.9827,29.0662,10436508.0],["2013-10-31",29.1112,29.2075,28.9698,28.9698,15713922.0],["2013-11-01",28.8285,29.1368,28.6678,29.0597,21896388.0],["2013-11-04",29.5031,29.7279,29.336,29.3746,16954020.0],["2013-11-05",29.291,29.4131,29.1176,29.1433,10920684.0],["2013-11-06",29.2718,29.5673,29.1304,29.5288,12954642.0],["2013-11-07",29.6508,29.7087,29.4131,29.4388,12235819.0],["2013-11-08",29.5095,30.1134,29.4645,30.0685,18260142.0],["2013-11-11",30.1391,30.2933,30.1199,30.197,7895003.0],["2013-11-12",30.1648,30.6017,30.0685,30.576,14620229.0],["2013-11-13",30.0299,30.4347,29.9721,30.4154,14836955.0],["2013-11-14",30.531,30.7559,30.5182,30.7238,11822069.0],["2013-11-15",30.6017,31.0194,30.6017,30.8844,12567092.0],["2013-11-18",30.8652,31.0065,30.6981,30.8459,8310745.0],["2013-11-19",30.8716,30.9487,30.6146,30.8844,8745874.0],["2013-11-20",30.8266,31.1093,30.6788,30.923,8647991.0],["2013-11-21",30.9808,31.2892,30.9422,31.2378,13453281.0],["2013-11-22",31.1543,31.5076,31.1221,31.4434,14638359.0],["2013-11-25",31.4498,32.0216,31.4434,31.906,19159641.0],["2013-11-26",31.906,31.9638,31.5847,31.8546,24040386.0],["2013-11-27",31.861,32.0666,31.8417,32.0152,12120644.0],["2013-11-29",31.9895,32.0923,31.7903,32.0152,7231200.0],["2013-12-02",31.9574,32.3943,31.9574,32.2401,15541735.0],["2013-12-03",32.0088,32.163,31.7261,31.9702,14257411.0],["2013-12-04",31.8674,31.8996,31.3663,31.6811,12001277.0],["2013-12-05",31.4241,31.6426,31.3342,31.3599,9140551.0],["2013-12-06",31.5655,31.8482,31.4562,31.7325,7758554.0],["2013-12-09",31.7261,32.0281,31.6104,31.8417,9779412.0],["2013-12-10",31.6618,31.8353,31.5462,31.7582,10727747.0],["2013-12-11",31.8096,31.8225,31.3213,31.4498,15200192.0],["2013-12-12",31.4887,31.6249,31.1386,31.3266,12169062.0],["2013-12-13",31.5989,31.7027,31.1581,31.3655,8799322.0],["2013-12-16",31.3137,31.5017,31.0479,31.1775,11893962.0],["2013-12-17",31.0738,31.1192,30.8663,31.0543,14567200.0],["2013-12-18",31.0349,31.7221,30.8923,31.7026,14200086.0],["2013-12-19",31.6054,31.7351,31.4628,31.6313,9182995.0],["2013-12-20",31.6767,32.0592,31.5276,31.975,17611745.0],["2013-12-23",32.0528,32.2213,31.9296,32.0009,8660567.0],["2013-12-24",32.0463,32.2019,31.9166,32.0333,4457039.0],["2013-12-26",32.0527,32.2537,32.0009,32.2343,5313150.0],["2013-12-27",32.2667,32.351,32.1111,32.2797,4448026.0],["2013-12-30",32.2472,32.3769,31.9814,32.3769,6625351.0],["2013-12-31",32.2472,32.4677,32.1111,32.4482,8881695.0],["2014-01-02",32.338,32.4417,31.962,32.0852,8265052.0],["2014-01-03",32.0852,32.4158,32.0657,32.2408,6743880.0],["2014-01-06",32.2926,32.5066,32.0981,32.2472,10408107.0],["2014-01-07",32.3899,32.6751,32.3769,32.4871,10475598.0],["2014-01-08",32.4806,32.5066,32.1565,32.2797,14353094.0],["2014-01-09",32.2991,32.4158,31.9879,32.1046,9771447.0],["2014-01-10",32.3056,32.4612,32.0917,32.338,8533969.0],["2014-01-13",32.9993,34.646,32.928,34.4386,39081282.0],["2014-01-14",34.056,34.4256,33.8227,34.3608,22207854.0],["2014-01-15",34.1338,34.2959,33.9393,34.0496,10991424.0],["2014-01-16",33.8097,34.3478,33.7773,34.0366,8142541.0],["2014-01-17",34.1144,34.1338,33.5309,33.68,17563222.0],["2014-01-21",33.7319,33.8745,33.5244,33.6022,11565204.0],["2014-01-22",33.5633,33.6995,33.2456,33.291,11164973.0],["2014-01-23",33.2003,33.5504,32.9734,33.4531,16639934.0],["2014-01-24",33.2392,33.8227,33.1484,33.6995,19137842.0],["2014-01-27",34.27,35.0739,34.0561,34.0561,32490096.0],["2014-01-28",33.9523,34.4191,33.8551,34.2765,15801954.0],["2014-01-29",34.1663,34.257,33.5698,33.8486,20274713.0],["2014-01-30",34.0107,34.7951,33.9588,34.6914,18205646.0],["2014-01-31",34.5617,34.6719,34.2052,34.3413,17071920.0],["2014-02-03",34.3024,34.458,33.6606,33.7643,16232053.0],["2014-02-04",34.095,34.6979,33.9718,34.6914,19054631.0],["2014-02-05",35.1906,35.7871,34.4515,34.7044,25682602.0],["2014-02-06",34.5293,34.9248,34.2311,34.86,12832550.0],["2014-02-07",34.7822,35.5407,34.646,35.5083,15192961.0],["2014-02-10",35.1971,35.6574,35.1517,35.5861,11118861.0],["2014-02-11",35.4694,36.1436,35.2943,36.1112,16089525.0],["2014-02-12",35.9427,36.1047,35.5601,35.6574,14283926.0],["2014-02-13",35.3008,35.7935,35.2749,35.7222,10735083.0],["2014-02-14",35.625,36.0593,35.625,35.9426,9098631.0],["2014-02-18",35.8,36.2603,35.7417,36.1047,11738753.0],["2014-02-19",35.9427,36.0853,35.6509,35.6833,10791361.0],["2014-02-20",35.7287,36.3057,35.6768,36.1825,10619489.0],["2014-02-21",36.2085,36.5261,36.189,36.3252,12226597.0],["2014-02-24",36.2214,36.9022,36.2214,36.4224,11541100.0],["2014-02-25",36.39,36.5585,36.176,36.2474,8923196.0],["2014-02-26",36.3057,36.5974,36.2538,36.4808,10626196.0],["2014-02-27",36.4613,36.7401,36.3057,36.7336,9490164.0],["2014-02-28",36.779,37.2522,36.7271,36.9475,12457157.0],["2014-03-03",36.3705,36.8049,36.2733,36.578,10293246.0],["2014-03-04",36.98,37.2069,36.8957,36.9929,11523703.0],["2014-03-05",37.2133,37.2393,36.6428,36.8762,9476330.0],["2014-03-06",36.9929,37.3754,36.9605,37.1226,11114774.0],["2014-03-07",37.1809,37.3236,37.0189,37.2587,11144642.0],["2014-03-10",37.2393,37.356,36.954,37.1615,7737594.0],["2014-03-11",37.2133,37.2393,36.6752,36.753,11408004.0],["2014-03-12",36.5586,36.9086,36.4743,36.8308,9954218.0],["2014-03-13",36.9877,37.1053,36.4061,36.4519,10605760.0],["2014-03-14",36.282,36.6022,36.1121,36.3931,12699454.0],["2014-03-17",36.5564,36.8831,36.5564,36.759,9965851.0],["2014-03-18",36.7916,36.955,36.6936,36.8243,7410303.0],["2014-03-19",37.0334,37.1837,36.3539,36.5825,10530723.0],["2014-03-20",36.478,36.5107,36.1383,36.3212,8866918.0],["2014-03-21",36.9158,36.9811,35.6874,35.7136,24549295.0],["2014-03-24",35.8442,35.8442,35.0014,35.1386,16244838.0],["2014-03-25",35.2039,36.2493,35.1582,36.0598,14793254.0],["2014-03-26",36.2167,36.8896,36.1905,36.6021,13701133.0],["2014-03-27",36.5172,36.661,36.1513,36.4127,11657742.0],["2014-03-28",36.7263,37.2163,36.4388,36.576,9390394.0],["2014-03-31",36.6479,37.1379,36.6152,37.0922,14861898.0],["2014-04-01",37.0138,37.1379,36.5956,36.8308,8085739.0],["2014-04-02",36.9027,36.955,36.6217,36.8896,7398880.0],["2014-04-03",36.9354,37.0791,36.5564,36.7263,8712129.0],["2014-04-04",36.9877,37.0595,36.6479,36.6675,10912614.0],["2014-04-07",36.1775,36.6936,35.9553,36.0598,11974762.0],["2014-04-08",36.1187,36.3343,35.7397,35.9618,11283606.0],["2014-04-09",36.0795,37.3405,36.0664,37.3078,16881708.0],["2014-04-10",37.824,37.9873,36.4453,36.4911,18883388.0],["2014-04-11",36.2951,36.9811,36.1317,36.5368,14286022.0],["2014-04-14",36.7328,37.0661,35.903,36.3081,11304776.0],["2014-04-15",36.4519,36.7916,36.0076,36.6218,11677759.0],["2014-04-16",36.8831,37.2098,36.5434,36.759,10098004.0],["2014-04-17",36.8831,37.2425,36.7655,36.8962,11804358.0],["2014-04-21",36.955,37.4385,36.8504,37.4058,6530088.0],["2014-04-22",37.3013,38.1049,37.2555,37.7456,14642866.0],["2014-04-23",37.7325,37.7456,37.2947,37.5691,8107433.0],["2014-04-24",37.4516,37.7782,37.1445,37.5888,7037110.0],["2014-04-25",37.5888,37.6868,37.2555,37.3993,6526630.0],["2014-04-28",37.641,37.7978,36.9027,37.0334,17807826.0],["2014-04-29",37.5691,38.4577,37.4189,38.3663,14317252.0],["2014-04-30",38.2291,38.5492,37.9089,38.2617,14211299.0],["2014-05-01",38.2552,39.098,38.2552,38.9543,12287276.0],["2014-05-02",38.8563,38.8955,37.8566,38.0396,12659106.0],["2014-05-05",37.9677,38.3336,37.7325,38.3075,8525480.0],["2014-05-06",38.3859,38.3989,37.2686,37.3143,14502538.0],["2014-05-07",36.7132,37.1445,36.2755,36.4845,24009575.0],["2014-05-08",36.2951,36.4323,35.7528,35.8246,15061227.0],["2014-05-09",36.0011,36.3996,35.5437,36.0729,12979480.0],["2014-05-12",36.3408,36.3408,35.8377,36.1252,8473080.0],["2014-05-13",36.1383,36.6283,36.0664,36.4257,9389032.0],["2014-05-14",36.3473,36.955,36.3473,36.8308,8171780.0],["2014-05-15",36.465,36.9746,36.2689,36.5172,9346588.0],["2014-05-16",36.3669,36.759,36.3669,36.5042,9496976.0],["2014-05-19",36.4192,36.8308,36.3408,36.8178,7880226.0],["2014-05-20",36.7328,36.759,36.4127,36.5891,8232983.0],["2014-05-21",36.7198,36.9942,36.674,36.968,6970143.0],["2014-05-22",36.8504,37.0987,36.6152,36.9092,7522544.0],["2014-05-23",37.0007,37.2294,36.8831,37.1183,6343544.0],["2014-05-27",37.1967,37.2686,36.8962,37.0399,7652286.0],["2014-05-28",37.053,37.0661,36.8505,36.8505,7171569.0],["2014-05-29",37.1837,37.7586,36.9811,37.6998,8922358.0],["2014-05-30",37.5822,38.0723,37.5822,37.8044,12071912.0],["2014-06-02",37.837,38.0265,37.5561,37.8501,6733924.0],["2014-06-03",37.5822,37.8697,37.4842,37.837,7417849.0],["2014-06-04",37.7521,37.9024,37.5757,37.8501,7205419.0],["2014-06-05",37.8762,38.2029,37.7129,37.9612,8007349.0],["2014-06-06",38.0265,38.0657,37.6868,37.7978,7024954.0],["2014-06-09",37.5626,37.8762,37.3993,37.8566,8470879.0],["2014-06-10",37.8436,38.2225,37.8436,38.216,8031558.0],["2014-06-11",38.2356,38.5688,38.1572,38.4251,12258246.0],["2014-06-12",38.3658,38.6555,38.221,38.379,10022967.0],["2014-06-13",38.2539,38.6094,38.1683,38.3395,8801628.0],["2014-06-16",38.221,38.4317,38.0038,38.2276,8102612.0],["2014-06-17",38.1486,38.3263,38.0367,38.221,6567502.0],["2014-06-18",38.2013,38.4777,38.0564,38.4514,8213176.0],["2014-06-19",38.458,38.458,38.2473,38.379,6300471.0],["2014-06-20",38.5831,39.0241,38.4712,38.7871,15110064.0],["2014-06-23",38.7147,38.8266,38.4514,38.5107,7393011.0],["2014-06-24",38.4317,38.6818,38.1025,38.1288,8550108.0],["2014-06-25",38.0038,39.0505,37.9972,38.7476,13911466.0],["2014-06-26",38.6818,38.6884,38.3461,38.5304,7585738.0],["2014-06-27",38.4251,38.5238,37.8392,37.8721,18115414.0],["2014-06-30",37.9248,38.3132,37.8721,38.0828,9154280.0],["2014-07-01",37.984,38.6028,37.8392,38.5172,9262224.0],["2014-07-02",38.4909,38.9056,38.4251,38.8727,7274168.0],["2014-07-03",39.0965,39.136,38.8859,38.9715,5470665.0],["2014-07-07",38.7806,39.2677,38.5041,38.5238,9721458.0],["2014-07-08",38.616,38.6226,38.1223,38.2934,8667065.0],["2014-07-09",38.4777,38.6555,38.3,38.5436,7271758.0],["2014-07-10",38.3658,38.6884,38.0038,38.5633,5851718.0],["2014-07-11",38.6094,38.6686,38.2868,38.4712,6399926.0],["2014-07-14",38.5897,38.6226,38.221,38.3,8781297.0],["2014-07-15",38.2671,38.4448,37.8458,38.1223,10645689.0],["2014-07-16",38.142,38.3197,38.0038,38.2802,7131640.0],["2014-07-17",38.0959,38.3395,37.8984,37.9182,6968886.0],["2014-07-18",38.1288,38.4646,37.9314,38.4053,7789470.0],["2014-07-21",38.1091,38.3066,37.9906,38.1815,7436294.0],["2014-07-22",38.2671,38.7608,38.2671,38.4646,6821642.0],["2014-07-23",38.379,38.5107,38.2144,38.2539,6594435.0],["2014-07-24",38.3922,38.5106,38.1288,38.3197,10547282.0],["2014-07-25",38.2671,38.4185,38.1288,38.2802,5790305.0],["2014-07-28",38.2934,38.4053,38.0828,38.1618,9013534.0],["2014-07-29",38.7213,39.0241,38.2737,38.5633,10823744.0],["2014-07-30",38.5633,38.7411,37.9248,38.2342,8438286.0],["2014-07-31",38.0235,38.2276,37.3389,37.352,10604712.0],["2014-08-01",37.2467,37.6022,37.0492,37.3916,10627768.0],["2014-08-04",37.4903,37.7009,37.1019,37.5627,9064676.0],["2014-08-05",37.3389,37.5035,36.7464,36.8847,9464698.0],["2014-08-06",36.7859,36.9571,36.6806,36.8188,12865038.0],["2014-08-07",37.0031,37.2335,36.5818,36.6279,7561844.0],["2014-08-08",36.7793,37.2665,36.5884,37.227,7421412.0],["2014-08-11",37.3257,37.5561,37.1677,37.2994,5763057.0],["2014-08-12",37.227,37.6154,37.2072,37.543,7430530.0],["2014-08-13",37.7799,38.1091,37.6285,38.0828,11172414.0],["2014-08-14",38.2144,38.7016,38.1815,38.695,8313050.0],["2014-08-15",38.7081,38.8398,38.2013,38.5831,9481046.0],["2014-08-18",38.7081,38.7542,38.4119,38.458,9897207.0],["2014-08-19",38.7411,38.8069,38.4053,38.7806,7791880.0],["2014-08-20",38.6291,39.215,38.5304,39.1558,7376243.0],["2014-08-21",39.1031,39.2743,38.7016,38.7411,8013846.0],["2014-08-22",38.8661,39.0768,38.774,38.9517,5436605.0],["2014-08-25",39.0636,39.4125,39.011,39.3204,5418998.0],["2014-08-26",39.2809,39.7614,39.2743,39.6298,9663189.0],["2014-08-27",39.7614,39.8799,39.5705,39.6824,6860942.0],["2014-08-28",39.4257,39.6495,39.3928,39.4981,5492568.0],["2014-08-29",39.7746,39.7746,39.3862,39.5705,5990158.0],["2014-09-02",39.3204,39.5639,39.2809,39.3599,6345116.0],["2014-09-03",39.5771,40.0642,39.5376,39.8141,9532818.0],["2014-09-04",39.8734,40.1564,39.4455,39.5508,11327832.0],["2014-09-05",39.7746,40.2749,39.5969,40.2749,11259922.0],["2014-09-08",40.3012,40.3737,40.0445,40.1893,8824579.0],["2014-09-09",40.0511,40.1762,39.8075,39.8668,7800998.0],["2014-09-10",39.9392,40.0708,39.7285,39.9984,9655014.0],["2014-09-11",39.9255,40.078,39.6602,39.8525,8158890.0],["2014-09-12",39.7067,39.8724,39.2955,39.4878,7358846.0],["2014-09-15",39.5541,39.7796,39.4547,39.4679,8110367.0],["2014-09-16",39.4613,39.826,39.3088,39.7796,9479579.0],["2014-09-17",39.4746,39.7929,39.3088,39.7066,10764218.0],["2014-09-18",39.8724,40.0117,39.6669,39.9918,8388297.0],["2014-09-19",40.2835,40.3764,40.1111,40.1111,15175774.0],["2014-09-22",40.0316,40.4361,39.9586,40.1708,9767884.0],["2014-09-23",39.8857,40.2703,39.5807,39.9719,8396681.0],["2014-09-24",39.9918,40.1443,39.9387,40.0249,12015949.0],["2014-09-25",39.9719,40.1178,39.5409,39.5475,9109006.0],["2014-09-26",39.6006,39.647,38.8247,39.3817,11303938.0],["2014-09-29",39.143,39.6006,38.9971,39.395,9137722.0],["2014-09-30",39.3884,39.773,39.2889,39.3088,9691170.0],["2014-10-01",39.1828,39.269,38.7916,38.9308,9525167.0],["2014-10-02",38.9772,39.1629,38.6523,39.0237,8499070.0],["2014-10-03",39.2359,39.8525,39.2359,39.7199,9056606.0],["2014-10-06",39.899,39.952,39.3221,39.5077,7456101.0],["2014-10-07",39.3353,39.3884,38.7584,38.765,9977065.0],["2014-10-08",38.8977,39.9387,38.838,39.9056,12909474.0],["2014-10-09",39.7862,40.1244,39.196,39.2624,9008398.0],["2014-10-10",39.3287,39.7332,38.8977,38.8977,11826890.0],["2014-10-13",38.8247,38.8247,37.1205,37.2266,15518470.0],["2014-10-14",37.5118,37.7638,36.9548,37.3526,11460718.0],["2014-10-15",36.7161,37.0476,35.9999,36.2917,19687518.0],["2014-10-16",35.8142,35.8673,34.8063,35.4296,22905298.0],["2014-10-17",35.7081,36.2254,35.4959,35.8209,20664569.0],["2014-10-20",35.9535,35.9866,35.7546,35.8408,12643177.0],["2014-10-21",36.1856,36.6564,36.0198,36.5569,18119815.0],["2014-10-22",36.6232,37.041,36.4707,36.8089,13520982.0],["2014-10-23",37.3062,37.8433,37.2598,37.5516,12419953.0],["2014-10-24",37.6643,38.2346,37.5516,38.2014,8966059.0],["2014-10-27",37.7372,37.9561,37.0808,37.4322,15111007.0],["2014-10-28",37.5317,37.5317,35.8739,37.0343,25111338.0],["2014-10-29",37.1471,37.5383,36.8885,37.2664,13092559.0],["2014-10-30",36.9415,38.0555,36.9349,38.0025,13484197.0],["2014-10-31",38.4269,38.5462,38.2346,38.4202,14741273.0],["2014-11-03",38.4269,39.0767,38.1749,39.0701,10667487.0],["2014-11-04",39.0369,39.5939,39.0369,39.3685,11882643.0],["2014-11-05",39.7796,39.952,39.3751,39.5011,13287382.0],["2014-11-06",39.521,39.7199,39.2491,39.2955,14003481.0],["2014-11-07",39.3817,39.5343,39.1629,39.3486,11122424.0],["2014-11-10",38.6192,39.2491,38.2611,38.9971,15299228.0],["2014-11-11",39.6006,39.7531,39.2624,39.3685,13942173.0],["2014-11-12",39.3088,39.4878,39.1894,39.3287,6988902.0],["2014-11-13",39.4547,39.7531,39.2425,39.4812,6965951.0],["2014-11-14",39.2756,39.4878,38.9706,39.1695,7472869.0],["2014-11-17",39.5939,39.7199,39.3287,39.4282,8982722.0],["2014-11-18",39.448,39.8724,39.2226,39.7133,8030824.0],["2014-11-19",39.5409,39.6072,39.2093,39.5475,7655011.0],["2014-11-20",39.2624,39.3884,39.0303,39.3751,7064673.0],["2014-11-21",39.7464,39.7995,39.3419,39.5608,11800899.0],["2014-11-24",39.6602,39.6602,39.1165,39.2889,8895424.0],["2014-11-25",39.3353,39.5608,39.2093,39.3486,10824373.0],["2014-11-26",39.5873,39.6337,39.3552,39.6204,6582069.0],["2014-11-28",39.5873,40.3631,39.5873,40.0515,6505355.0],["2014-12-01",40.0515,40.6615,39.9719,40.131,8671257.0],["2014-12-02",40.204,40.4361,39.9719,40.3034,6755408.0],["2014-12-03",40.2902,40.4029,39.9918,40.1708,10197564.0],["2014-12-04",40.1244,40.7013,40.1244,40.3963,7456101.0],["2014-12-05",40.4692,40.9599,40.33,40.7743,11708046.0],["2014-12-08",40.5621,41.2451,40.4361,41.0329,11941646.0],["2014-12-09",39.3884,39.8791,38.9574,39.7929,19679554.0],["2014-12-10",39.8658,40.131,39.5873,39.773,13889878.0],["2014-12-11",39.94,40.4745,39.5458,39.646,11857177.0],["2014-12-12",39.5057,39.8531,38.557,38.5637,12702179.0],["2014-12-15",38.6305,38.7908,37.949,38.0492,12759610.0],["2014-12-16",38.0626,38.9445,37.9357,37.949,11752272.0],["2014-12-17",38.116,38.6171,37.7887,38.5035,13271662.0],["2014-12-18",39.1449,39.4055,38.8109,39.4055,14000651.0],["2014-12-19",39.5859,40.0202,39.4255,39.8064,18208162.0],["2014-12-22",39.499,39.793,39.1182,39.3921,10491004.0],["2014-12-23",39.2117,39.4189,38.1027,38.2229,14845339.0],["2014-12-24",38.2764,38.6572,38.2497,38.39,5293448.0],["2014-12-26",38.537,38.7641,38.4768,38.6038,4897094.0],["2014-12-29",38.3833,38.6973,38.3833,38.5703,6291982.0],["2014-12-30",38.4367,38.5971,38.2831,38.5169,5486070.0],["2014-12-31",38.263,38.6505,37.9022,37.9423,7842813.0],["2015-01-02",38.2296,38.6105,38.1027,38.2096,7415962.0],["2015-01-05",38.891,39.0714,38.4635,38.7775,16727338.0],["2015-01-06",38.9378,40.421,38.9178,40.3008,25453510.0],["2015-01-07",40.3809,41.1693,40.3275,41.1626,19528956.0],["2015-01-08",41.4232,42.0512,41.323,41.9911,20038808.0],["2015-01-09",41.9644,42.1782,41.5368,41.7974,13245358.0],["2015-01-12",42.1581,42.4254,41.49,41.6236,12124312.0],["2015-01-13",42.0312,42.5056,41.2428,41.5501,10516890.0],["2015-01-14",41.2361,42.0312,41.0758,41.8508,10331289.0],["2015-01-15",41.951,42.0847,41.3096,41.343,10023701.0],["2015-01-16",41.3297,42.1982,41.1092,42.1114,11917018.0],["2015-01-20",41.8976,42.2918,41.343,41.8307,13734983.0],["2015-01-21",41.7038,41.9443,41.4767,41.5301,9517307.0],["2015-01-22",41.5969,41.8976,41.1092,41.8174,8902131.0],["2015-01-23",41.7305,42.0913,41.6971,41.7506,6528097.0],["2015-01-26",41.8107,42.078,41.5034,41.9711,7036901.0],["2015-01-27",42.0112,42.1047,41.5101,41.7974,8347425.0],["2015-01-28",41.9711,42.0646,40.9689,41.0558,9293769.0],["2015-01-29",41.1159,41.5234,40.5947,41.4833,9527682.0],["2015-01-30",41.1092,41.3764,40.107,40.2741,12667071.0],["2015-02-02",40.421,40.7083,39.94,40.6749,9711502.0],["2015-02-03",40.6816,40.7952,40.0469,40.7685,12028420.0],["2015-02-04",40.0669,40.087,38.9779,39.4523,20380142.0],["2015-02-05",39.5993,39.6527,39.0915,39.5324,13268099.0],["2015-02-06",39.4857,39.9333,39.1383,39.2786,10338310.0],["2015-02-09",39.185,39.4189,38.704,38.9712,10494777.0],["2015-02-10",39.4189,39.646,39.2652,39.3186,9997291.0],["2015-02-11",39.2585,39.3921,39.018,39.2452,10987127.0],["2015-02-12",39.4189,39.4923,39.1449,39.3387,7553670.0],["2015-02-13",39.352,39.3788,39.1583,39.2919,8278466.0],["2015-02-17",39.2452,39.3988,39.2184,39.2786,10676290.0],["2015-02-18",39.1984,39.4255,38.9044,39.2852,11039842.0],["2015-02-19",39.3186,39.4122,38.6238,38.9512,10308338.0],["2015-02-20",38.851,39.0714,38.5703,38.9846,12161830.0],["2015-02-23",39.0113,39.1984,38.8643,38.9512,9002215.0],["2015-02-24",39.0781,39.1316,38.7841,38.9913,8084377.0],["2015-02-25",39.0581,39.3988,38.7908,39.0781,8861050.0],["2015-02-26",39.1917,39.5191,39.1917,39.3921,12040577.0],["2015-02-27",39.3454,39.4589,39.0781,39.1115,13686775.0],["2015-03-02",39.1115,39.3454,38.9378,39.1382,10131226.0],["2015-03-03",39.1783,39.2184,38.7173,38.9779,8647362.0],["2015-03-04",39.0247,39.185,38.537,38.6706,13975290.0],["2015-03-05",38.8109,38.9378,38.6171,38.7374,12087737.0],["2015-03-06",38.6505,38.6639,37.8956,37.9757,11595806.0],["2015-03-09",37.9757,38.3298,37.6149,38.2563,8742416.0],["2015-03-10",38.0492,38.2096,37.7419,37.802,13755000.0],["2015-03-11",38.41,38.41,37.3945,37.4546,16417234.0],["2015-03-12",37.596,37.8654,37.4883,37.8318,13576106.0],["2015-03-13",37.7375,38.0069,37.4748,37.852,13700399.0],["2015-03-16",38.1079,38.6063,38.1079,38.4716,12073798.0],["2015-03-17",38.3167,38.3167,37.8789,38.0338,10479371.0],["2015-03-18",37.9799,39.0441,37.8587,38.8286,15645068.0],["2015-03-19",38.6804,39.2933,38.411,39.2058,15149783.0],["2015-03-20",39.226,39.6436,38.9027,39.455,27367472.0],["2015-03-23",39.3337,39.8321,39.0913,39.556,11170108.0],["2015-03-24",40.014,40.2093,39.4078,39.4887,13692434.0],["2015-03-25",40.0746,40.216,39.1856,39.2394,14712243.0],["2015-03-26",39.0913,39.199,38.6669,38.7949,11090879.0],["2015-03-27",38.9498,39.2192,38.8151,38.8959,8932628.0],["2015-03-30",39.2327,39.428,39.1653,39.2933,8582072.0],["2015-03-31",39.1923,39.2731,38.7141,38.7141,10960718.0],["2015-04-01",38.5659,38.6063,37.8655,38.2965,13322386.0],["2015-04-02",38.3908,38.6939,38.2898,38.4582,7947508.0],["2015-04-06",38.3436,38.6198,38.1955,38.512,13256362.0],["2015-04-07",38.8353,38.9835,38.5929,38.6804,9723658.0],["2015-04-08",39.0037,39.098,38.4043,38.4918,14210566.0],["2015-04-09",38.539,38.8825,38.4649,38.6804,12582288.0],["2015-04-10",38.4245,38.8286,37.9328,38.5592,16251860.0],["2015-04-13",38.4447,38.64,38.054,38.2089,10983983.0],["2015-04-14",38.3504,39.0576,38.1281,38.9027,15359698.0],["2015-04-15",39.1115,39.7042,39.1115,39.3674,12690022.0],["2015-04-16",39.2058,39.327,38.8892,38.9566,6717051.0],["2015-04-17",38.6265,38.6333,38.1012,38.31,12223243.0],["2015-04-20",38.7276,39.0643,38.6535,38.8016,10439547.0],["2015-04-21",39.0711,39.0845,38.6669,38.8353,9699764.0],["2015-04-22",38.768,38.9902,38.6063,38.8555,8294501.0],["2015-04-23",38.741,38.9633,38.4177,38.7343,8742416.0],["2015-04-24",38.9633,39.1923,38.7343,38.7949,8244092.0],["2015-04-27",38.9498,39.0845,38.31,38.4582,11108381.0],["2015-04-28",38.4582,40.7347,38.4582,40.3979,36398298.0],["2015-04-29",39.9601,40.701,39.8928,40.1959,18017216.0],["2015-04-30",40.2699,40.5057,39.8995,40.115,13636995.0],["2015-05-01",40.2497,40.6673,40.1958,40.3171,9806660.0],["2015-05-04",40.5057,41.0512,40.4316,40.8424,9484819.0],["2015-05-05",40.6269,40.8828,40.4518,40.7414,12662041.0],["2015-05-06",40.7145,40.8087,40.3642,40.5865,12126303.0],["2015-05-07",40.445,40.903,40.3642,40.6134,9433048.0],["2015-05-08",41.0849,41.3408,40.8828,40.9098,10630283.0],["2015-05-11",40.8559,40.8761,40.3036,40.4114,10185407.0],["2015-05-12",40.1083,40.2295,39.8119,40.0342,13825111.0],["2015-05-13",40.1554,40.3103,39.7176,39.8591,7672303.0],["2015-05-14",40.0544,40.3373,39.7715,40.2632,7469410.0],["2015-05-15",40.371,40.5663,40.2834,40.5663,8033654.0],["2015-05-18",40.5259,40.7145,40.4181,40.4181,7535539.0],["2015-05-19",40.3844,41.031,40.3709,40.7616,8518878.0],["2015-05-20",40.8626,40.9839,40.7077,40.7212,6324575.0],["2015-05-21",40.7818,40.9435,40.472,40.4787,8424872.0],["2015-05-22",40.4585,40.4585,39.9668,39.9938,9421939.0],["2015-05-26",39.9264,40.0342,39.6368,39.7176,11378870.0],["2015-05-27",39.7985,40.2632,39.6503,40.0477,10193582.0],["2015-05-28",40.0409,40.3103,39.9938,40.2093,9987545.0],["2015-05-29",40.3305,41.1657,40.0544,41.0108,20976349.0],["2015-06-01",40.9839,41.5564,40.6404,40.9165,12374155.0],["2015-06-02",40.7144,40.7212,40.2901,40.573,9424664.0],["2015-06-03",40.8559,41.0041,40.5865,40.674,9078195.0],["2015-06-04",40.3844,40.5528,39.9197,40.0544,11350154.0],["2015-06-05",39.9803,40.014,39.6031,39.7311,11404126.0],["2015-06-08",39.6638,39.8523,39.5762,39.6503,8434094.0],["2015-06-09",39.7109,39.9332,39.5425,39.6301,6754570.0],["2015-06-10",39.7244,40.1824,39.6772,40.1487,10713914.0],["2015-06-11",40.1758,40.2912,39.9315,39.979,12199034.0],["2015-06-12",39.8976,39.9044,39.2189,39.2732,16571290.0],["2015-06-15",39.09,39.1171,38.6964,38.7643,10591612.0],["2015-06-16",38.8457,39.1782,38.6014,39.1646,7303407.0],["2015-06-17",39.1646,39.4768,39.0018,39.3004,8297330.0],["2015-06-18",39.3004,39.9519,39.3004,39.7619,7797644.0],["2015-06-19",39.6397,39.9315,39.3275,39.3886,13218948.0],["2015-06-22",39.8976,40.1758,39.6533,39.9247,8763900.0],["2015-06-23",39.9587,40.074,39.7144,40.0605,8772808.0],["2015-06-24",39.9858,40.0605,39.5244,39.5244,8288003.0],["2015-06-25",39.5311,39.7687,39.1714,39.2936,10428858.0],["2015-06-26",39.5108,39.7211,39.2597,39.694,13711718.0],["2015-06-29",39.314,39.5108,38.8525,38.8796,10062058.0],["2015-06-30",39.1647,39.1647,38.486,38.6353,12415970.0],["2015-07-01",38.6353,39.2732,38.4181,39.09,9830345.0],["2015-07-02",39.3207,39.5854,39.0221,39.1375,8927283.0],["2015-07-06",38.8457,39.2529,38.4385,39.0561,8440697.0],["2015-07-07",39.1918,39.4293,38.805,39.3547,9467946.0],["2015-07-08",39.1782,39.185,38.7642,38.9203,9548957.0],["2015-07-09",39.3886,39.4768,38.9203,38.9407,9094334.0],["2015-07-10",39.409,39.5311,39.0764,39.3275,8433675.0],["2015-07-13",39.5311,39.7347,39.1443,39.2732,9572222.0],["2015-07-14",39.2936,39.5515,39.1443,39.4904,7582385.0],["2015-07-15",39.47,39.7415,39.409,39.5108,6024533.0],["2015-07-16",39.7076,39.9519,39.599,39.9179,5580286.0],["2015-07-17",39.8365,39.9858,39.7619,39.9179,7324367.0],["2015-07-20",40.013,40.1758,39.9451,40.0401,5970666.0],["2015-07-21",40.0333,40.0537,39.8026,39.8162,7265574.0],["2015-07-22",39.7076,40.0605,39.3683,39.4497,9031454.0],["2015-07-23",39.7211,39.7211,39.3207,39.409,6750797.0],["2015-07-24",39.1647,39.28,38.9,38.9611,8223761.0],["2015-07-27",38.9746,38.9882,38.4317,38.676,15601576.0],["2015-07-28",38.3571,39.1171,37.8888,39.0357,17173681.0],["2015-07-29",39.1511,39.918,39.1172,39.7279,13494048.0],["2015-07-30",39.7822,39.9179,39.5515,39.7144,7324996.0],["2015-07-31",40.0401,40.2641,39.8365,40.013,9172620.0],["2015-08-03",40.2437,40.3455,39.6872,40.074,7133736.0],["2015-08-04",40.3387,40.3591,39.6126,39.8365,7268718.0],["2015-08-05",40.0944,40.2301,39.884,40.108,5976325.0],["2015-08-06",40.1487,40.2098,39.5786,39.6533,7356646.0],["2015-08-07",39.599,39.6668,39.1375,39.3411,10178595.0],["2015-08-10",39.5379,39.7754,39.5379,39.6397,5294915.0],["2015-08-11",39.314,39.4904,39.0629,39.1986,7418058.0],["2015-08-12",38.8728,39.5515,38.7642,39.5379,7886514.0],["2015-08-13",39.7347,40.3455,39.7008,40.0265,11483146.0],["2015-08-14",40.0469,40.4269,39.9519,40.1623,9920787.0],["2015-08-17",39.9044,40.5491,39.7551,40.5219,6407158.0],["2015-08-18",40.4948,40.6848,40.4201,40.488,7123675.0],["2015-08-19",40.2573,40.7663,40.169,40.488,8369642.0],["2015-08-20",39.5583,39.7347,38.5064,38.6489,24831731.0],["2015-08-21",38.4046,39.1104,37.8413,37.8481,18478860.0],["2015-08-24",36.0157,36.9183,31.0073,36.6401,26030853.0],["2015-08-25",37.5902,37.6038,34.6109,34.7263,23946590.0],["2015-08-26",36.2397,37.0609,35.6221,36.9319,23989978.0],["2015-08-27",37.5155,37.597,36.4026,37.2916,16910109.0],["2015-08-28",37.1762,37.6038,37.0473,37.5766,13411256.0],["2015-08-31",37.407,37.5291,36.389,36.5451,13537121.0],["2015-09-01",35.7375,36.1243,35.4253,35.6493,16503275.0],["2015-09-02",36.0836,36.1515,35.5271,35.9547,13761078.0],["2015-09-03",36.1515,36.3415,35.6968,35.7307,12732257.0],["2015-09-04",35.3575,35.4525,34.7331,35.0113,15186882.0],["2015-09-08",35.975,35.9818,35.4253,35.7579,15679233.0],["2015-09-09",36.1107,36.1922,35.1606,35.2421,11650302.0],["2015-09-10",35.3032,36.104,35.1946,35.7782,14740539.0],["2015-09-11",35.7371,35.9014,35.3949,35.655,12671158.0],["2015-09-14",35.6755,36.0931,35.5866,35.8261,9213387.0],["2015-09-15",36.1273,36.8871,36.052,36.6544,12358226.0],["2015-09-16",36.627,36.9418,36.4969,36.8734,9098107.0],["2015-09-17",36.8597,37.3046,36.2916,36.935,23894295.0],["2015-09-18",36.7433,36.8734,35.5318,35.6824,30389799.0],["2015-09-21",35.8946,35.8946,34.6967,34.8952,18070978.0],["2015-09-22",34.6009,34.9089,34.4024,34.7309,13409789.0],["2015-09-23",34.7309,35.2101,34.4914,34.9294,10538164.0],["2015-09-24",34.5872,34.8131,34.375,34.6283,11012698.0],["2015-09-25",34.8541,35.1279,33.6289,33.9506,16058190.0],["2015-09-28",33.7453,33.7932,32.917,33.1429,21117724.0],["2015-09-29",33.2525,33.7453,32.9924,33.3004,13417439.0],["2015-09-30",33.8137,33.9095,33.4372,33.8069,13287697.0],["2015-10-01",33.7795,33.9301,33.2251,33.7932,15100213.0],["2015-10-02",33.3962,34.3271,33.095,34.3203,25453719.0],["2015-10-05",34.9568,35.128,34.6967,35.0663,16643917.0],["2015-10-06",35.1759,35.1759,33.759,34.0875,17285188.0],["2015-10-07",34.5393,34.9911,34.067,34.8747,15204594.0],["2015-10-08",34.6762,35.039,34.3203,34.9226,13144016.0],["2015-10-09",34.9021,35.258,34.6967,34.8747,11445627.0],["2015-10-12",34.0259,34.8062,34.0122,34.7104,12212658.0],["2015-10-13",34.7583,34.8473,33.7864,33.8616,15621383.0],["2015-10-14",33.9438,34.3066,33.848,33.9096,14390298.0],["2015-10-15",33.9985,34.9637,33.7111,34.7173,14711300.0],["2015-10-16",35.1143,35.4018,34.9637,35.2375,11624940.0],["2015-10-19",35.1348,35.2854,34.861,35.1827,8847111.0],["2015-10-20",35.1759,35.2306,34.2929,34.4914,10422255.0],["2015-10-21",34.7378,34.8952,34.3271,34.6283,11810855.0],["2015-10-22",34.7857,35.9767,34.4298,35.6003,19335181.0],["2015-10-23",35.833,36.449,35.6892,36.1958,16457268.0],["2015-10-26",36.0383,36.3943,35.9151,36.2163,11502010.0],["2015-10-27",36.7981,37.0308,36.1273,36.5996,14626831.0],["2015-10-28",36.9555,37.7427,36.6544,37.7153,15416080.0],["2015-10-29",37.6195,38.0849,37.2841,37.5579,9334850.0],["2015-10-30",37.5031,37.8317,37.4141,37.4141,11546235.0],["2015-11-02",37.4347,37.8727,37.243,37.7222,11065937.0],["2015-11-03",37.7016,37.907,37.2909,37.7222,9658578.0],["2015-11-04",37.9686,38.1739,37.7701,38.0097,8121162.0],["2015-11-05",37.9617,38.1123,37.4278,37.6811,9481046.0],["2015-11-06",37.5031,37.5647,36.9692,37.3799,11237704.0],["2015-11-09",36.9829,37.243,36.7844,37.1267,9578930.0],["2015-11-10",37.2225,37.3731,36.9761,37.2567,7820490.0],["2015-11-11",37.5168,37.6469,36.7433,36.7707,8954741.0],["2015-11-12",36.6817,36.9418,36.2984,36.2984,8989220.0],["2015-11-13",36.5928,36.7707,36.2094,36.2984,11941436.0],["2015-11-16",35.7235,36.8323,35.6824,36.757,7239374.0],["2015-11-17",36.7639,37.1677,36.4764,36.7639,7468677.0],["2015-11-18",36.8665,37.1814,36.757,37.1198,11330347.0],["2015-11-19",37.2636,37.3252,36.9076,37.154,7167482.0],["2015-11-20",37.3799,37.551,36.9624,37.0308,9362098.0],["2015-11-23",37.0171,37.0993,36.8118,36.9692,9105129.0],["2015-11-24",36.6612,36.7433,36.3463,36.6064,11011546.0],["2015-11-25",36.7023,36.9076,36.5928,36.7707,6370687.0],["2015-11-27",36.5243,37.0993,36.5243,36.935,3124717.0],["2015-11-30",36.9898,37.0377,36.2779,36.2847,14004634.0],["2015-12-01",36.8049,37.4004,36.5791,37.3525,13620646.0],["2015-12-02",37.4142,37.64,36.7913,36.8392,10584066.0],["2015-12-03",37.0103,37.024,35.7577,35.9972,14247665.0],["2015-12-04",36.1889,36.7433,36.1615,36.716,14343976.0],["2015-12-07",36.9761,37.1198,36.4011,36.7433,9113408.0],["2015-12-08",36.668,37.2362,36.4285,36.5996,7936714.0],["2015-12-09",36.4695,36.6954,35.9493,36.1547,10854346.0],["2015-12-10",36.2916,36.9487,36.1547,36.7502,12001591.0],["2015-12-11",36.5914,36.7847,35.9148,36.0046,10896999.0],["2015-12-14",36.0046,36.1495,35.6593,36.0391,12575162.0],["2015-12-15",36.2324,36.7226,36.0598,36.5224,12142023.0],["2015-12-16",36.8814,37.3577,36.5914,37.2956,10494986.0],["2015-12-17",37.3577,37.4544,36.3567,36.3567,14165921.0],["2015-12-18",36.0045,36.1219,35.6317,35.6524,22114686.0],["2015-12-21",36.0046,36.0046,35.3487,35.8112,12194633.0],["2015-12-22",35.9079,36.0598,35.4039,35.97,13830351.0],["2015-12-23",36.1633,36.7433,36.1495,36.5776,7469515.0],["2015-12-24",36.4464,36.6811,36.3221,36.4878,3123145.0],["2015-12-28",36.4464,36.619,36.2945,36.4809,5068442.0],["2015-12-29",36.5707,37.0125,36.5293,36.8261,6925708.0],["2015-12-30",36.8261,36.9918,36.6466,36.764,5827194.0],["2015-12-31",36.4533,36.7916,36.3566,36.4671,8690959.0],["2016-01-04",35.9079,36.3221,35.6317,36.2324,17998981.0],["2016-01-05",36.4464,36.9159,36.3636,36.695,11607124.0],["2016-01-06",36.2531,36.5569,36.046,36.191,13064263.0],["2016-01-07",35.5696,36.1219,35.5144,35.8734,13330560.0],["2016-01-08",36.2531,36.26,35.1139,35.2658,14835698.0],["2016-01-11",35.3832,35.5834,34.9413,35.3832,15057035.0],["2016-01-12",35.5627,35.9493,35.1968,35.7353,11864408.0],["2016-01-13",35.8389,35.9424,34.9206,34.9758,17340837.0],["2016-01-14",34.9828,35.9769,34.9275,35.7629,14219788.0],["2016-01-15",34.8654,35.4177,34.5892,35.3072,16233939.0],["2016-01-19",35.6248,35.8389,35.0794,35.4453,11454116.0],["2016-01-20",34.7204,35.2244,34.0369,34.8999,16684579.0],["2016-01-21",35.0587,35.4315,34.5823,35.1553,12499706.0],["2016-01-22",35.5144,35.7215,35.1761,35.4522,11331814.0],["2016-01-25",35.4522,35.5144,35.0449,35.1553,9725964.0],["2016-01-26",35.2451,35.6248,35.0449,35.5213,9450340.0],["2016-01-27",34.9758,35.6041,34.4028,34.7756,13748817.0],["2016-01-28",34.748,34.893,33.816,33.9679,18996991.0],["2016-01-29",34.3821,34.9828,34.2302,34.9828,17734990.0],["2016-02-01",34.7894,35.1968,34.4097,35.038,11979898.0],["2016-02-02",34.7066,34.8723,34.4511,34.8033,15614466.0],["2016-02-03",34.2578,34.5961,33.5398,34.5547,20507893.0],["2016-02-04",34.3131,34.3407,33.1601,33.5467,21598442.0],["2016-02-05",33.5536,34.3269,33.3258,34.0921,17693384.0],["2016-02-08",33.7814,34.0576,33.1186,33.7124,13985665.0],["2016-02-09",33.6158,34.2233,33.4155,33.9402,11160257.0],["2016-02-10",34.1819,34.8032,34.1681,34.1957,11565833.0],["2016-02-11",33.6986,34.099,33.4915,33.7262,11620643.0],["2016-02-12",33.816,33.9057,33.3327,33.8505,14251018.0],["2016-02-16",34.1059,34.5133,33.9955,34.3683,11964178.0],["2016-02-17",34.5202,34.9689,34.4926,34.9344,9770818.0],["2016-02-18",34.9344,35.2037,34.6928,34.7411,10074319.0],["2016-02-19",34.6928,34.7963,34.4304,34.603,9394482.0],["2016-02-22",34.7135,35.0587,34.6099,35.0518,8143274.0],["2016-02-23",34.9068,35.1691,34.817,34.893,8278676.0],["2016-02-24",34.6307,34.9482,34.2647,34.9068,7936190.0],["2016-02-25",34.9068,35.2106,34.7894,35.2106,9110998.0],["2016-02-26",35.2451,35.3003,34.9551,34.962,9695362.0],["2016-02-29",34.8792,35.0932,34.6237,34.6652,13507358.0],["2016-03-01",34.7894,35.8596,34.5823,35.7284,12686774.0],["2016-03-02",35.6455,36.2048,35.5696,36.0874,12548857.0],["2016-03-03",36.0253,36.1219,35.3141,35.97,10279622.0],["2016-03-04",35.7974,36.1012,35.5558,35.9562,9521918.0],["2016-03-07",35.7905,36.5431,35.7284,36.3428,7824682.0],["2016-03-08",36.1495,36.5431,36.1012,36.2117,8665912.0],["2016-03-09",36.3014,36.5155,35.97,36.1495,9589829.0],["2016-03-10",36.3774,36.7571,36.1979,36.619,12856340.0],["2016-03-11",36.9254,37.2319,36.7583,37.0508,16277955.0],["2016-03-14",37.016,37.1344,36.8001,36.9672,6846479.0],["2016-03-15",36.5494,36.6608,36.1803,36.5076,9495614.0],["2016-03-16",36.431,36.431,35.9086,36.1733,10460402.0],["2016-03-17",36.1663,36.1942,35.7484,35.8877,10038163.0],["2016-03-18",36.034,36.5076,35.9295,36.3892,15116666.0],["2016-03-21",36.4449,36.7931,36.2847,36.7722,8014161.0],["2016-03-22",36.619,37.2319,36.5981,36.9324,9748810.0],["2016-03-23",37.3294,37.3294,36.807,36.9672,10424980.0],["2016-03-24",36.7653,37.1553,36.626,36.9603,7929378.0],["2016-03-28",36.9951,37.1135,36.6678,36.7931,6337046.0],["2016-03-29",36.8488,37.1971,36.612,37.1344,7730782.0],["2016-03-30",37.2458,37.2946,36.9881,37.0647,6711287.0],["2016-03-31",36.9672,37.2458,36.7444,36.8488,8735080.0],["2016-04-01",36.5633,37.4617,36.5215,37.399,9099889.0],["2016-04-04",37.5453,38.0467,37.4338,37.8865,10741581.0],["2016-04-05",37.6706,38.1094,37.601,37.7751,9432838.0],["2016-04-06",37.8517,38.8546,37.789,38.7432,13079459.0],["2016-04-07",38.5412,38.8476,38.3392,38.5969,11042566.0],["2016-04-08",38.8267,38.9382,38.374,38.5551,7322795.0],["2016-04-11",38.5621,38.8198,38.2905,38.3392,7404749.0],["2016-04-12",38.2835,38.8267,38.2626,38.5412,6221976.0],["2016-04-13",38.6248,38.9939,38.4924,38.973,8849836.0],["2016-04-14",39.0148,39.4187,38.9591,39.3142,8757822.0],["2016-04-15",39.37,39.3839,38.9173,39.0983,8839251.0],["2016-04-18",39.0983,39.5789,38.9451,39.356,8168322.0],["2016-04-19",39.5092,39.9619,39.1541,39.5998,8011122.0],["2016-04-20",39.8018,39.9759,39.3073,39.4048,8929903.0],["2016-04-21",39.2376,39.7182,39.2167,39.4187,11040994.0],["2016-04-22",39.4814,39.7182,39.356,39.5162,7433988.0],["2016-04-25",39.3352,39.4466,39.0009,39.1541,8677650.0],["2016-04-26",39.2864,39.2933,38.9103,39.0287,7573477.0],["2016-04-27",39.0426,39.4326,39.0426,39.2167,7274587.0],["2016-04-28",38.9242,39.161,38.6874,38.8198,9531246.0],["2016-04-29",38.7501,38.7501,37.998,38.193,13862944.0],["2016-05-02",38.1999,38.5551,38.0955,38.5133,10143487.0],["2016-05-03",38.4019,38.6178,38.1999,38.3601,7966058.0],["2016-05-04",38.1024,38.3323,37.9353,38.1721,8075888.0],["2016-05-05",37.803,37.8865,37.1483,37.6706,11764010.0],["2016-05-06",37.4826,37.5871,36.9533,37.3294,11031562.0],["2016-05-09",37.3085,37.8378,37.2667,37.6776,8358219.0],["2016-05-10",37.9353,38.1164,37.8796,38.0815,6797538.0],["2016-05-11",38.0955,38.1581,37.789,37.8239,6888399.0],["2016-05-12",38.0189,38.0397,37.5592,37.6915,8640026.0],["2016-05-13",37.6776,37.9632,37.4896,37.5244,7467210.0],["2016-05-16",37.4478,38.1442,37.3224,38.0606,6968257.0],["2016-05-17",37.8935,38.0049,37.594,37.8308,12360112.0],["2016-05-18",37.8796,38.2696,37.7263,38.0746,7745978.0],["2016-05-19",37.7194,38.2905,37.6637,38.0119,9153127.0],["2016-05-20",38.186,38.6805,38.0467,38.381,9047489.0],["2016-05-23",38.3044,38.4646,38.1512,38.2487,5837674.0],["2016-05-24",38.4646,38.9242,38.4298,38.7223,6614138.0],["2016-05-25",38.8685,39.4675,38.8407,39.3978,10052626.0],["2016-05-26",39.3282,39.5023,39.2376,39.2725,5995084.0],["2016-05-27",39.3491,39.5859,39.161,39.3351,7869222.0],["2016-05-31",39.3421,39.5023,39.0566,39.1819,9922988.0],["2016-06-01",39.1401,39.363,38.966,39.2307,7012168.0],["2016-06-02",39.3073,39.5998,39.2516,39.5719,7645684.0],["2016-06-03",39.5859,39.6694,39.1959,39.4466,5697871.0],["2016-06-06",39.4605,39.955,39.4535,39.8157,7235392.0],["2016-06-07",39.8366,40.0037,39.6416,39.6973,6552515.0],["2016-06-08",39.6764,40.3032,39.6764,40.1291,8164025.0],["2016-06-09",40.0525,40.2684,39.6485,39.8226,9670630.0],["2016-06-10",39.5719,39.753,39.3978,39.565,9989222.0],["2016-06-13",39.4456,39.7967,39.3824,39.3965,6502630.0],["2016-06-14",39.1577,39.5369,39.0524,39.4948,9006722.0],["2016-06-15",39.6071,39.6843,39.2841,39.3824,8015942.0],["2016-06-16",40.0143,40.4918,39.4105,40.3724,23110706.0],["2016-06-17",40.3233,40.3233,39.1086,39.242,18323651.0],["2016-06-20",39.5579,39.7405,39.4035,39.4175,9116238.0],["2016-06-21",39.6984,39.7897,39.4877,39.4948,6710344.0],["2016-06-22",39.4175,40.2109,39.3894,40.0494,13076420.0],["2016-06-23",40.3584,40.4988,40.0986,40.4988,7302883.0],["2016-06-24",39.3473,40.0705,39.1577,39.235,18087013.0],["2016-06-27",38.9611,39.0945,38.6873,38.8347,13721778.0],["2016-06-28",38.926,39.0875,38.6943,39.0243,13372585.0],["2016-06-29",39.4175,40.1196,39.3052,40.0565,10284862.0],["2016-06-30",40.1267,40.4988,39.9582,40.4497,9723030.0],["2016-07-01",40.4005,40.7235,40.3162,40.6813,8245978.0],["2016-07-05",40.569,40.8428,40.569,40.7235,7749017.0],["2016-07-06",40.9131,41.6152,40.7726,41.5379,15015430.0],["2016-07-07",41.3484,41.4397,40.9271,41.2711,9800791.0],["2016-07-08",41.4116,41.8258,41.2852,41.6713,9934411.0],["2016-07-11",41.6082,41.9522,41.566,41.6643,7688862.0],["2016-07-12",41.6152,41.9803,41.4818,41.8469,8804562.0],["2016-07-13",41.9733,42.0926,41.7626,41.8118,7119274.0],["2016-07-14",42.0365,42.0786,41.7626,41.882,7698084.0],["2016-07-15",41.9873,42.0786,41.6011,41.868,8554510.0],["2016-07-18",41.4256,41.7696,41.229,41.4396,9190122.0],["2016-07-19",41.4818,41.7767,41.1167,41.1869,9307602.0],["2016-07-20",41.4256,41.5099,41.2571,41.2782,6786848.0],["2016-07-21",41.4256,41.5028,41.1167,41.2782,6337361.0],["2016-07-22",41.4186,41.4818,41.1096,41.2992,6570436.0],["2016-07-25",41.1658,41.3413,40.7094,41.1167,8422986.0],["2016-07-26",41.215,41.2922,40.8218,40.9762,7494038.0],["2016-07-27",40.9973,41.229,40.6743,41.1448,8267462.0],["2016-07-28",41.0886,41.1377,40.8007,41.0254,7639606.0],["2016-07-29",41.4326,41.566,40.913,41.1869,8898778.0],["2016-08-01",41.3062,41.4256,41.0745,41.1869,9297018.0],["2016-08-02",41.2009,41.236,40.899,40.9552,7153962.0],["2016-08-03",40.8428,40.9341,40.1477,40.4777,10099890.0],["2016-08-04",40.5409,40.885,40.5409,40.6111,5807387.0],["2016-08-05",40.6111,44.9362,40.6111,44.8379,76374048.0],["2016-08-08",43.9954,44.2482,43.4969,44.1358,26248103.0],["2016-08-09",44.1358,44.3324,43.8339,43.876,12821651.0],["2016-08-10",43.5952,44.3043,43.5811,43.9814,9259499.0],["2016-08-11",43.9603,44.7467,43.869,44.6765,10862520.0],["2016-08-12",44.3324,44.5501,44.185,44.4799,6544026.0],["2016-08-15",44.4799,44.7607,44.3816,44.4588,6969305.0],["2016-08-16",44.2341,44.4588,44.1218,44.2622,5952745.0],["2016-08-17",44.2552,44.536,43.9533,44.4377,8668532.0],["2016-08-18",44.2903,44.6835,44.2903,44.6765,7259077.0],["2016-08-19",44.3605,44.5431,44.1428,44.4869,8887040.0],["2016-08-22",44.4097,44.6835,44.2903,44.6203,6756666.0],["2016-08-23",44.7326,44.852,44.4939,44.6414,6076723.0],["2016-08-24",44.6554,44.7818,43.8901,44.0445,7842079.0],["2016-08-25",44.1358,44.3043,43.7216,43.7567,8329190.0],["2016-08-26",43.869,44.2271,43.6584,44.1288,8167902.0],["2016-08-29",44.178,44.4377,43.9814,44.2411,5843438.0],["2016-08-30",44.206,44.2552,43.8901,44.0305,6474544.0],["2016-08-31",44.2903,44.3184,43.8269,44.0867,9285804.0],["2016-09-01",44.0235,44.2201,43.8058,44.1639,6858846.0],["2016-09-02",43.9462,44.4237,43.9462,44.2201,7978634.0],["2016-09-06",44.2271,44.5641,44.0726,44.4026,8310954.0],["2016-09-07",44.4518,44.5782,43.9533,44.1428,9084169.0],["2016-09-08",43.8479,44.4377,43.7637,44.4026,9627242.0],["2016-09-09",44.0165,44.0305,43.7567,43.876,13191700.0],["2016-09-12",43.532,44.5782,43.4688,44.3675,11139716.0],["2016-09-13",44.1129,44.4029,43.4056,43.7168,10714123.0],["2016-09-14",43.7946,44.0917,43.3561,43.3915,10922046.0],["2016-09-15",43.3137,44.2826,43.2288,44.12,9429694.0],["2016-09-16",44.1695,44.2897,43.8937,44.0493,13029050.0],["2016-09-19",44.2331,44.2331,43.3703,43.3773,11829510.0],["2016-09-20",43.7805,44.1412,43.632,43.8088,9653757.0],["2016-09-21",44.0351,44.4312,43.7522,44.3463,7565512.0],["2016-09-22",44.5019,44.8909,44.4383,44.5726,8853294.0],["2016-09-23",44.4665,44.7353,44.3463,44.5302,8048430.0],["2016-09-26",44.2261,44.2614,43.7663,43.9573,7319022.0],["2016-09-27",44.0705,44.3463,43.731,44.2544,7693158.0],["2016-09-28",44.5585,44.898,44.2049,44.7707,12361160.0],["2016-09-29",44.5726,44.5726,43.54,43.7876,11454640.0],["2016-09-30",43.7734,44.3675,43.7522,44.1412,14258354.0],["2016-10-03",44.0068,44.2544,43.6178,44.219,7881065.0],["2016-10-04",44.1907,44.5231,43.8088,44.1766,8276475.0],["2016-10-05",44.3463,44.5868,44.1907,44.417,8249122.0],["2016-10-06",44.1978,44.3392,43.6673,44.318,11979164.0],["2016-10-07",44.3958,44.5514,43.8724,44.3958,11292410.0],["2016-10-10",45.4143,45.874,44.8697,45.195,21322503.0],["2016-10-11",44.9333,44.9475,43.6744,43.8017,14625259.0],["2016-10-12",44.1341,44.2968,43.5542,43.6107,10607751.0],["2016-10-13",44.028,44.5231,43.8088,44.2119,15239492.0],["2016-10-14",44.3605,44.4595,43.9432,43.9502,12790002.0],["2016-10-17",43.8866,43.8866,43.0025,43.5117,13681221.0],["2016-10-18",43.7805,44.2897,43.731,43.9149,10467424.0],["2016-10-19",43.9432,44.0634,43.7168,43.7593,5850670.0],["2016-10-20",43.8158,44.0422,43.632,43.7946,6626923.0],["2016-10-21",43.5329,43.7805,43.1651,43.2854,7762222.0],["2016-10-24",43.4268,43.4834,42.8893,42.9671,10420264.0],["2016-10-25",42.6276,43.9856,42.1184,43.8159,15917548.0],["2016-10-26",43.6673,43.7451,42.8257,43.052,10435774.0],["2016-10-27",43.25,43.8936,43.1439,43.349,10847534.0],["2016-10-28",43.1581,43.1934,41.3404,41.6162,21335603.0],["2016-10-31",41.793,41.8355,41.2838,41.5314,14939030.0],["2016-11-01",41.7294,42.1467,41.3828,41.9416,15036075.0],["2016-11-02",41.7718,42.0901,41.5526,41.6162,11239486.0],["2016-11-03",41.8567,41.885,41.2272,41.3262,11866504.0],["2016-11-04",41.5101,41.9203,41.4535,41.6021,11861893.0],["2016-11-07",42.0972,42.5852,42.0689,42.472,10981258.0],["2016-11-08",42.3094,42.9883,42.0972,42.7974,8323321.0],["2016-11-09",45.2375,45.9731,44.3887,45.3931,29187953.0],["2016-11-10",45.6477,46.2984,45.6336,45.9448,18719690.0],["2016-11-11",45.3224,45.6265,44.9687,45.2304,14734566.0],["2016-11-14",45.2658,45.3294,44.7282,44.9334,10610476.0],["2016-11-15",45.0394,45.0748,44.6151,45.0182,7640339.0],["2016-11-16",45.0536,45.2304,44.1695,44.2968,11297650.0],["2016-11-17",44.2119,44.41,43.9361,44.3463,8762642.0],["2016-11-18",44.2544,44.2897,43.6602,43.7593,8066351.0],["2016-11-21",43.8088,44.1271,43.6532,44.0634,7164862.0],["2016-11-22",44.2048,44.3109,43.2925,43.639,10052626.0],["2016-11-23",42.6701,43.639,42.3094,43.5966,9588152.0],["2016-11-25",43.7239,44.1341,43.6744,43.9998,3669362.0],["2016-11-28",43.6956,43.8937,43.5825,43.7098,7806971.0],["2016-11-29",43.8159,44.1766,43.7946,43.9856,10516575.0],["2016-11-30",44.0705,44.0775,43.1369,43.2783,13132174.0],["2016-12-01",43.3561,43.4056,42.8964,42.9742,8802047.0],["2016-12-02",43.1793,43.5117,42.8822,43.2359,8376769.0],["2016-12-05",43.5117,43.5188,42.3235,42.6135,13608490.0],["2016-12-06",42.564,42.7125,42.1608,42.6347,11171261.0],["2016-12-07",42.2245,42.4791,41.4606,42.4791,14723981.0],["2016-12-08",42.2457,42.6913,42.083,42.5215,8998757.0],["2016-12-09",42.7832,43.5046,42.7196,43.3066,11021187.0],["2016-12-12",43.4551,43.9219,43.3561,43.6532,8641808.0],["2016-12-13",44.0452,44.1592,43.6532,44.038,8218626.0],["2016-12-14",44.0808,44.7294,43.8955,44.0452,11612574.0],["2016-12-15",44.1877,44.6438,44.0737,44.4514,8917851.0],["2016-12-16",44.6581,44.9218,44.2233,44.5013,18406758.0],["2016-12-19",44.0452,44.3801,43.3823,43.5748,12512072.0],["2016-12-20",43.6104,43.9596,43.026,43.1186,10875201.0],["2016-12-21",43.1828,43.3396,42.2919,42.3561,12630706.0],["2016-12-22",42.4915,42.7623,42.1636,42.4629,10584800.0],["2016-12-23",42.5984,42.6625,42.2278,42.4487,7955892.0],["2016-12-27",42.6696,42.8621,42.4487,42.6126,6094749.0],["2016-12-28",42.5627,42.6625,42.1993,42.242,6470981.0],["2016-12-29",42.2563,42.4701,42.0353,42.0781,6833065.0],["2016-12-30",41.8928,42.014,41.736,41.9569,11289685.0],["2017-01-03",42.1565,43.0331,42.0852,42.8692,12564158.0],["2017-01-04",43.1186,43.3253,42.7908,42.8549,9863671.0],["2017-01-05",42.9191,43.1757,42.7623,42.8407,10581446.0],["2017-01-06",42.8264,43.0902,42.4273,42.9547,10730053.0],["2017-01-09",42.9761,43.8171,42.8193,43.5463,10201861.0],["2017-01-10",43.6175,43.646,42.6839,42.7053,16036706.0],["2017-01-11",44.43,45.0144,43.2968,43.924,34281862.0],["2017-01-12",44.5654,45.0715,44.2732,44.3374,26079899.0],["2017-01-13",44.4229,44.6723,44.259,44.43,10447617.0],["2017-01-17",44.1307,44.2376,43.6175,43.8171,11101150.0],["2017-01-18",43.7458,44.0309,43.532,43.5962,8522022.0],["2017-01-19",43.5106,43.532,42.8122,42.9975,11944999.0],["2017-01-20",44.4728,44.8434,44.2946,44.5654,26451834.0],["2017-01-23",44.0523,44.4728,43.924,44.0523,10691382.0],["2017-01-24",43.8955,43.9668,43.2826,43.6247,10990900.0],["2017-01-25",43.7031,43.7458,43.304,43.532,15255736.0],["2017-01-26",43.4892,43.7316,43.1471,43.6175,13317460.0],["2017-01-27",43.7458,44.1806,43.6888,44.0095,6972554.0],["2017-01-30",43.8456,43.981,43.4251,43.7815,8230573.0],["2017-01-31",43.5178,44.3588,43.418,44.1806,10292513.0],["2017-02-01",44.2305,44.3801,43.8741,44.259,11547702.0],["2017-02-02",44.6438,45.7628,44.5654,45.7414,19901730.0],["2017-02-03",45.5133,45.8483,45.0928,45.8198,12209724.0],["2017-02-06",45.5561,46.2902,45.5418,46.2831,9598422.0],["2017-02-07",46.1548,46.2759,45.6487,45.7556,8840194.0],["2017-02-08",45.5418,45.9552,45.492,45.8412,6190326.0],["2017-02-09",45.8412,46.1975,45.8269,45.8911,7391439.0],["2017-02-10",45.8412,46.0194,45.5846,45.72,8940907.0],["2017-02-13",45.7913,46.2046,45.7699,46.1619,7494353.0],["2017-02-14",46.0692,46.839,45.9196,46.7962,10629550.0],["2017-02-15",46.2545,46.9459,46.2189,46.4398,18662050.0],["2017-02-16",46.4256,46.618,45.941,46.5111,12938922.0],["2017-02-17",46.4684,46.7249,46.226,46.6038,9482618.0],["2017-02-21",46.2546,46.8817,46.2546,46.6679,7740633.0],["2017-02-22",46.6822,46.8604,46.39,46.5325,9096221.0],["2017-02-23",46.6964,47.1169,46.5753,46.9316,7184669.0],["2017-02-24",46.7891,47.1526,46.7748,47.1526,8849626.0],["2017-02-27",46.8817,46.9957,46.7249,46.9316,7476222.0],["2017-02-28",46.9031,47.1454,46.7891,46.9459,8112044.0],["2017-03-01",47.0884,47.6087,46.9601,47.1882,11193374.0],["2017-03-02",47.3094,47.4519,47.0385,47.0956,9062790.0],["2017-03-03",47.0955,47.4804,46.9031,47.4519,8716111.0],["2017-03-06",47.0955,47.5944,46.9673,47.3735,9104500.0],["2017-03-07",46.6323,47.2595,46.4612,47.01,8728478.0],["2017-03-08",47.01,47.1241,46.5183,46.896,8821645.0],["2017-03-09",47.0172,47.0599,46.6964,46.9601,8106280.0],["2017-03-10",47.0884,47.1811,46.6822,46.7534,9247447.0],["2017-03-13",46.8324,46.8683,45.9495,46.05,14880133.0],["2017-03-14",46.0356,46.3084,45.9782,46.0858,8271759.0],["2017-03-15",46.2294,46.6386,46.1002,46.4448,9458200.0],["2017-03-16",46.3515,46.5094,45.9351,46.0715,10074634.0],["2017-03-17",46.1217,46.4448,45.8633,45.8705,15142762.0],["2017-03-20",46.0428,46.1576,45.9423,46.0212,13593818.0],["2017-03-21",46.172,46.3802,45.6695,45.8777,11057134.0],["2017-03-22",45.9279,46.0212,45.4039,45.5834,10007352.0],["2017-03-23",45.4829,45.8131,45.3608,45.4254,9915128.0],["2017-03-24",45.3393,45.6049,45.1239,45.3536,9575052.0],["2017-03-27",45.167,45.5188,45.088,45.3608,8400663.0],["2017-03-28",45.368,45.5116,45.1383,45.4685,10673880.0],["2017-03-29",45.7054,46.0212,45.5546,45.6838,8525794.0],["2017-03-30",45.5834,45.7126,45.4541,45.5475,5577456.0],["2017-03-31",45.4111,45.6767,45.4039,45.6121,7979472.0],["2017-04-03",45.5331,45.7341,45.3824,45.5618,6962493.0],["2017-04-04",45.648,45.7772,45.49,45.7054,6650189.0],["2017-04-05",45.7197,46.05,45.5905,45.6336,8083538.0],["2017-04-06",45.569,45.9207,45.3608,45.3967,7915125.0],["2017-04-07",45.4254,45.4613,45.1885,45.3178,8091713.0],["2017-04-10",45.4182,45.4613,44.887,44.9014,7595590.0],["2017-04-11",44.8583,45.0521,44.6358,44.9229,6858950.0],["2017-04-12",44.7722,45.3752,44.7076,45.2603,9965642.0],["2017-04-13",45.0737,45.2244,44.9086,44.9445,6217260.0],["2017-04-17",45.0162,45.1096,44.7865,45.0809,5590242.0],["2017-04-18",44.8368,44.8368,44.4994,44.7004,7749436.0],["2017-04-19",44.6932,44.966,44.5066,44.966,10845857.0],["2017-04-20",44.9804,45.045,44.686,44.9014,9392490.0],["2017-04-21",44.765,44.9588,44.4132,44.4276,11002323.0],["2017-04-24",44.8655,44.8799,44.5209,44.6071,9270922.0],["2017-04-25",44.8583,45.1742,44.686,44.7219,11205006.0],["2017-04-26",44.9588,45.1383,44.8153,45.0091,9284546.0],["2017-04-27",45.0665,45.1598,44.8296,44.9229,6920258.0],["2017-04-28",44.9229,44.9732,44.6071,44.7435,9915862.0],["2017-05-01",44.686,44.8655,44.5784,44.7794,10707521.0],["2017-05-02",44.8727,45.3967,44.7291,45.0091,13647580.0],["2017-05-03",44.8655,45.7054,44.7794,45.6767,11978430.0],["2017-05-04",45.7054,45.8633,45.3823,45.4972,9023280.0],["2017-05-05",45.5834,46.0069,45.5331,45.9207,9795237.0],["2017-05-08",45.8777,46.3084,45.8202,45.9495,11684676.0],["2017-05-09",46.0715,46.1361,45.3393,45.4326,10712970.0],["2017-05-10",45.3178,45.9064,45.289,45.8992,10094126.0],["2017-05-11",46.4807,46.8396,46.1648,46.251,19404663.0],["2017-05-12",46.2222,46.4232,45.4182,45.6336,10838521.0],["2017-05-15",45.5259,45.6551,45.4685,45.5905,8710347.0],["2017-05-16",45.5403,45.849,45.3249,45.7915,8248494.0],["2017-05-17",45.7915,45.7915,45.1383,45.2244,8296911.0],["2017-05-18",45.1598,46.3012,45.1598,45.8633,12528316.0],["2017-05-19",45.971,45.971,45.5834,45.7844,9739798.0],["2017-05-22",45.7269,46.2581,45.6336,45.971,6525372.0],["2017-05-23",45.9423,46.3658,45.9423,46.3371,6009861.0],["2017-05-24",46.495,46.8037,46.3299,46.6099,7289259.0],["2017-05-25",46.6314,46.7463,46.416,46.6888,7436503.0],["2017-05-26",46.6601,46.8109,46.5309,46.6027,3862614.0],["2017-05-30",46.4591,46.7606,46.3227,46.574,5120109.0],["2017-05-31",46.7175,47.0119,46.6817,46.7391,8162138.0],["2017-06-01",46.7247,46.8468,46.5596,46.8468,7923404.0],["2017-06-02",46.9903,47.0765,46.7893,46.9975,6600933.0],["2017-06-05",46.9114,46.9401,46.4448,46.7104,6254988.0],["2017-06-06",46.6601,46.6888,46.2725,46.4232,8218206.0],["2017-06-07",46.373,46.4089,45.9423,45.9854,7971717.0],["2017-06-08",45.9853,46.1217,45.1024,45.368,19411056.0],["2017-06-09",45.368,46.2581,45.3249,46.2222,11266419.0],["2017-06-12",46.2222,46.4304,46.0859,46.2222,9851514.0],["2017-06-13",46.0848,46.1644,45.5786,45.7522,12631544.0],["2017-06-14",45.5714,46.0198,45.5714,45.8245,10834853.0],["2017-06-15",45.7739,45.8751,45.4702,45.6944,8244406.0],["2017-06-16",45.745,46.0704,45.3328,45.5353,15617296.0],["2017-06-19",45.622,46.1427,45.5714,46.0487,8831391.0],["2017-06-20",46.0487,46.9743,45.9764,46.6633,10755624.0],["2017-06-21",46.685,47.4371,46.685,47.3359,11679960.0],["2017-06-22",47.372,47.9939,47.278,47.7408,14087111.0],["2017-06-23",47.7553,48.0084,47.6106,47.842,14769988.0],["2017-06-26",47.8348,48.0156,47.6034,47.6685,7940067.0],["2017-06-27",47.9216,47.9216,47.3937,47.3937,8511437.0],["2017-06-28",47.5528,47.654,47.1044,47.1189,7056498.0],["2017-06-29",47.0104,47.0611,46.3452,46.5259,8751114.0],["2017-06-30",46.6344,46.808,46.2801,46.3452,8762223.0],["2017-07-03",46.1716,46.7357,46.1716,46.4753,4895627.0],["2017-07-05",46.62,46.8586,46.2222,46.3958,6820174.0],["2017-07-06",46.1138,46.215,45.5497,45.6293,11887150.0],["2017-07-07",45.7088,45.8028,45.4196,45.6727,7591083.0],["2017-07-10",45.839,45.8462,45.2749,45.434,7036062.0],["2017-07-11",45.4268,45.5425,45.0074,45.0797,7207620.0],["2017-07-12",45.3111,45.651,45.3111,45.3979,8610368.0],["2017-07-13",45.4051,45.5497,45.0363,45.4774,7125562.0],["2017-07-14",45.5063,45.8462,45.4557,45.6003,6309903.0],["2017-07-17",45.6654,45.7811,45.2171,45.2749,7741890.0],["2017-07-18",45.1954,45.2894,45.0291,45.1303,6408415.0],["2017-07-19",45.1954,45.434,45.152,45.2822,5972657.0],["2017-07-20",45.4919,45.7305,45.4557,45.5136,6974545.0],["2017-07-21",45.4051,45.557,45.2533,45.2894,7237907.0],["2017-07-24",45.2243,45.4846,45.1954,45.246,8157318.0],["2017-07-25",45.4485,45.557,45.0146,45.0942,6241783.0],["2017-07-26",45.058,45.0797,44.6314,44.6892,9816302.0],["2017-07-27",46.0415,46.6778,45.4123,46.0559,22894922.0],["2017-07-28",46.1427,46.5404,45.716,46.3596,13982521.0],["2017-07-31",46.4609,46.5043,45.9258,46.1933,12277215.0],["2017-08-01",46.309,46.4753,46.1138,46.2222,6802463.0],["2017-08-02",46.2439,46.2512,45.6799,45.8751,7372575.0],["2017-08-03",45.7088,46.0848,45.6871,45.933,7355702.0],["2017-08-04",46.0125,46.0559,45.5136,45.6293,5597368.0],["2017-08-07",45.5208,45.622,45.3111,45.4413,7018246.0],["2017-08-08",45.2243,45.3545,44.9785,45.0652,8048745.0],["2017-08-09",45.1592,45.3545,44.9929,45.1882,6866810.0],["2017-08-10",45.1014,45.2532,44.9568,44.964,8137825.0],["2017-08-11",45.1375,45.528,45.0218,45.1086,6341448.0],["2017-08-14",45.4919,45.557,45.2605,45.3183,5771860.0],["2017-08-15",45.3617,45.5787,45.1882,45.1954,6619168.0],["2017-08-16",45.1448,45.5063,45.0725,45.34,6352138.0],["2017-08-17",45.3762,45.5714,44.6964,44.7181,9589305.0],["2017-08-18",44.6675,44.7037,44.2264,44.465,8825942.0],["2017-08-21",44.4578,44.8628,44.4217,44.8121,7542666.0],["2017-08-22",44.8121,45.1954,44.776,45.1376,5779930.0],["2017-08-23",45.0146,45.2677,44.9423,44.9423,6743775.0],["2017-08-24",45.0146,45.4919,44.9712,45.3472,8122105.0],["2017-08-25",45.463,45.7667,45.3906,45.5136,5528095.0],["2017-08-28",45.6365,45.8896,45.5425,45.7884,7858114.0],["2017-08-29",45.651,45.7088,45.3545,45.6437,6879806.0],["2017-08-30",45.6582,45.6799,45.4847,45.6437,5263580.0],["2017-08-31",45.81,46.2222,45.5208,46.1788,13522344.0],["2017-09-01",46.1282,46.3524,45.9908,46.1572,6481985.0],["2017-09-05",46.0993,46.3596,45.8896,46.0053,7583538.0],["2017-09-06",46.2005,46.5187,46.1138,46.2801,7491838.0],["2017-09-07",46.3452,46.5838,46.1282,46.5115,7185507.0],["2017-09-08",46.2729,46.6633,46.2367,46.4753,7719358.0],["2017-09-11",46.9598,47.2274,46.7718,47.0972,10785597.0],["2017-09-12",47.09,47.4516,47.09,47.3359,7707202.0],["2017-09-13",47.2635,47.4009,47.2201,47.3286,5898878.0],["2017-09-14",47.3359,48.1954,47.2776,48.1589,10437137.0],["2017-09-15",48.1954,48.3483,47.8895,48.1881,15390718.0],["2017-09-18",48.0861,48.3702,47.9332,48.0643,11049274.0],["2017-09-19",48.0861,48.1881,47.8385,48.0351,7345746.0],["2017-09-20",48.1225,48.2973,47.4816,47.9186,9903600.0],["2017-09-21",47.9623,48.0206,47.7219,47.7802,6255198.0],["2017-09-22",47.8021,47.853,47.3942,47.4379,7824263.0],["2017-09-25",47.4597,47.6345,47.3723,47.4743,5840923.0],["2017-09-26",47.416,47.5763,47.1392,47.1684,7311058.0],["2017-09-27",47.1101,47.1611,46.8479,47.03,7013111.0],["2017-09-28",46.8115,47.0955,46.7386,46.8261,7359894.0],["2017-09-29",46.8261,47.0009,46.1268,46.6367,11999181.0],["2017-10-02",46.7678,47.1101,46.5347,47.0154,7067083.0],["2017-10-03",47.0154,47.0373,46.4546,46.8843,6819441.0],["2017-10-04",46.9207,47.0664,46.8552,47.0518,6722606.0],["2017-10-05",46.9207,47.1975,46.8552,47.0518,9589200.0],["2017-10-06",47.1247,47.2704,46.8843,47.0154,7847843.0],["2017-10-09",47.1028,47.1538,46.7022,46.8552,5712962.0],["2017-10-10",46.8406,46.9572,46.7532,46.9499,5157208.0],["2017-10-11",46.8625,46.8625,46.4546,46.4546,10586477.0],["2017-10-12",46.4619,46.6003,46.2943,46.491,6454108.0],["2017-10-13",46.5784,46.7314,46.1632,46.1705,7693787.0],["2017-10-16",46.2434,46.4182,46.0758,46.1341,7806762.0],["2017-10-17",46.0394,46.1123,45.7991,46.0467,7365868.0],["2017-10-18",46.6804,46.695,46.1851,46.2579,8265471.0],["2017-10-19",46.3526,46.6367,46.3162,46.4327,10554618.0],["2017-10-20",46.5056,46.6076,46.3016,46.5274,10798802.0],["2017-10-23",46.6367,46.9936,46.105,46.1778,12137936.0],["2017-10-24",46.1123,46.1123,45.4276,45.9666,10711713.0],["2017-10-25",45.9593,45.9812,45.3985,45.4859,11545502.0],["2017-10-26",45.3693,45.6607,45.0197,45.1508,11260026.0],["2017-10-27",44.102,44.102,42.1136,42.4195,30980242.0],["2017-10-30",40.6059,40.8244,39.6299,39.8484,40860891.0],["2017-10-31",40.1834,40.635,40.0815,40.1252,19313802.0],["2017-11-01",40.4529,40.6423,40.2636,40.3073,17206483.0],["2017-11-02",40.4092,40.4748,40.0888,40.3291,12909788.0],["2017-11-03",40.2781,40.9919,40.198,40.8317,10281718.0],["2017-11-06",40.8171,40.9191,40.4966,40.7006,9136988.0],["2017-11-07",40.7006,40.9264,40.3364,40.4893,15008513.0],["2017-11-08",40.4238,41.3124,40.3947,41.2104,15859279.0],["2017-11-09",41.1886,41.2687,40.5112,40.9409,14818825.0],["2017-11-10",40.9992,40.9992,40.1689,40.4092,17547607.0],["2017-11-13",40.2854,40.4384,40.1033,40.1325,14135738.0],["2017-11-14",40.0378,40.1907,39.8775,40.0523,13315678.0],["2017-11-15",39.8848,40.1325,39.6226,39.914,12290315.0],["2017-11-16",39.9577,40.3291,39.8775,40.1834,12572122.0],["2017-11-17",40.0596,40.3728,39.8775,40.2053,10358537.0],["2017-11-20",39.3604,39.6153,39.0618,39.4041,18003278.0],["2017-11-21",39.5935,39.9504,39.4624,39.5279,14369442.0],["2017-11-22",39.4988,39.7464,39.4551,39.6008,7730258.0],["2017-11-24",39.6954,39.7901,39.4114,39.5862,4549682.0],["2017-11-27",39.6299,39.7683,39.4769,39.7319,10584905.0],["2017-11-28",40.0086,40.1543,39.6299,40.0086,13446783.0],["2017-11-29",40.0888,40.5331,40.0086,40.3218,10980525.0],["2017-11-30",40.198,40.7079,40.0815,40.2563,16139619.0],["2017-12-01",40.351,40.7734,40.2199,40.6933,12672835.0],["2017-12-04",40.737,41.3051,40.6933,40.9482,14085120.0],["2017-12-05",40.8972,41.1594,40.584,40.6204,12405386.0],["2017-12-06",39.6517,40.737,39.4697,39.5862,21217703.0],["2017-12-07",39.9504,40.6714,39.8266,39.8921,17250604.0],["2017-12-08",40.2854,40.4748,39.812,40.4748,10923723.0],["2017-12-11",41.0356,41.2541,40.4675,41.0356,10239170.0],["2017-12-12",41.4216,41.6402,41.2468,41.5673,14454750.0],["2017-12-13",41.4726,41.7858,41.2614,41.4508,13982940.0],["2017-12-14",41.4287,41.6785,41.1055,41.1423,10623890.0],["2017-12-15",41.3039,41.4067,40.9513,41.3112,23664574.0],["2017-12-18",41.4141,41.6418,41.2818,41.2965,12151560.0],["2017-12-19",41.2965,41.5903,41.1423,41.3039,9921521.0],["2017-12-20",41.3406,41.4948,41.1202,41.2157,13766423.0],["2017-12-21",41.1937,41.7226,41.1937,41.5757,10439966.0],["2017-12-22",41.5757,41.7446,41.2304,41.3994,11890608.0],["2017-12-26",41.4948,41.5756,41.3332,41.3847,4616754.0],["2017-12-27",41.4214,41.5977,41.3259,41.3847,5931994.0],["2017-12-28",41.3847,41.7226,41.3553,41.5757,6061108.0],["2017-12-29",41.7446,41.8621,41.3333,41.3333,8841557.0],["2018-01-02",41.5683,41.6858,41.1717,41.2965,10556504.0],["2018-01-03",41.3039,41.3259,41.1055,41.2378,11090460.0],["2018-01-04",41.4581,42.178,41.4141,41.9062,15751650.0],["2018-01-05",42.1559,42.1559,41.5683,41.8621,9955057.0],["2018-01-08",42.0237,42.0531,41.5022,41.6197,11642546.0],["2018-01-09",41.7299,41.9429,41.5536,41.7226,11142022.0],["2018-01-10",41.5389,42.1413,41.4728,42.0898,9497395.0],["2018-01-11",42.0898,42.3176,41.987,42.3102,7447402.0],["2018-01-12",42.5673,43.199,42.5232,43.0888,12935569.0],["2018-01-16",45.3586,46.8497,44.9913,45.5936,50399682.0],["2018-01-17",45.7553,45.9756,45.4614,45.5643,22940615.0],["2018-01-18",45.5422,45.6304,44.5359,44.9032,20861278.0],["2018-01-19",45.1603,45.1603,44.5432,45.0134,12745671.0],["2018-01-22",44.771,45.1309,44.602,44.9913,12835380.0],["2018-01-23",44.8297,45.6377,44.7122,45.3219,11718212.0],["2018-01-24",45.5496,45.623,44.7783,44.9399,14129241.0],["2018-01-25",45.0281,45.0868,44.771,45.0281,9853610.0],["2018-01-26",45.1676,45.601,45.0574,45.5716,11060278.0],["2018-01-29",45.5055,45.6451,45.219,45.2704,9198191.0],["2018-01-30",44.6534,44.9913,44.3963,44.5506,13666654.0],["2018-01-31",44.6387,44.6608,43.2651,43.5222,15582712.0],["2018-02-01",43.4634,44.3229,43.39,43.9703,14009664.0],["2018-02-02",43.6397,44.0511,42.8097,43.0154,12852777.0],["2018-02-05",42.8024,43.3018,41.0027,41.4287,20546774.0],["2018-02-06",40.5032,41.7005,39.9082,40.7383,32494498.0],["2018-02-07",40.5252,41.6564,40.4665,41.0468,14349740.0],["2018-02-08",41.1643,41.4728,40.1874,40.202,21871760.0],["2018-02-09",40.5105,40.7015,39.1957,40.3049,19472364.0],["2018-02-12",40.6575,41.0541,40.371,40.7162,13259506.0],["2018-02-13",40.5693,40.6721,40.2314,40.3269,17857291.0],["2018-02-14",39.8935,40.4738,39.8274,40.3269,11996142.0],["2018-02-15",40.7162,41.1276,40.2755,41.1276,10584695.0],["2018-02-16",41.1129,41.8621,41.0762,41.3479,12294402.0],["2018-02-20",41.2231,41.2378,40.3636,40.3857,14113416.0],["2018-02-21",40.4224,40.7236,40.0698,40.0698,11244935.0],["2018-02-22",40.1066,40.4518,39.9743,40.0845,11334958.0],["2018-02-23",40.2681,40.4004,40.0845,40.3049,9499177.0],["2018-02-26",40.4004,41.2745,40.4004,41.179,12725026.0],["2018-02-27",41.0688,41.1055,40.18,40.1947,9734453.0],["2018-02-28",40.4444,40.5252,39.8201,39.8274,11807606.0],["2018-03-01",39.8568,40.2608,39.2398,39.4455,13648523.0],["2018-03-02",39.2838,39.9817,39.0194,39.9303,9355706.0],["2018-03-05",39.8421,40.1873,39.7246,39.9596,13743577.0],["2018-03-06",40.0257,40.1873,39.5336,39.8862,9716951.0],["2018-03-07",39.5483,40.0919,39.4822,40.0111,12817564.0],["2018-03-08",40.0478,40.2681,39.9303,40.2241,7705001.0],["2018-03-09",40.4224,40.5399,40.18,40.5032,9240006.0],["2018-03-12",40.9366,41.2304,40.5767,40.6648,11269039.0],["2018-03-13",40.9439,40.9513,40.4004,40.6722,12272080.0],["2018-03-14",40.9537,41.0723,40.2424,40.6055,11692222.0],["2018-03-15",40.7166,41.2946,40.6722,40.9389,10560277.0],["2018-03-16",40.8944,41.3835,40.8129,41.2501,22010620.0],["2018-03-19",41.2427,41.2575,40.1905,40.4795,12391762.0],["2018-03-20",40.5684,40.7092,40.2794,40.4869,8153440.0],["2018-03-21",40.5758,40.9611,40.3239,40.524,10489746.0],["2018-03-22",40.1905,40.7388,40.0349,40.1016,13387990.0],["2018-03-23",40.2498,40.5388,39.5236,39.5755,12408634.0],["2018-03-26",40.0497,40.1312,39.2495,40.0423,10448770.0],["2018-03-27",40.0053,40.4276,39.62,39.8274,16956535.0],["2018-03-28",40.0497,41.0056,40.0275,40.8204,13302788.0],["2018-03-29",41.0204,41.0575,40.3609,40.3609,10218524.0],["2018-04-02",40.3091,40.4943,39.2421,39.4718,14041104.0],["2018-04-03",39.5236,40.1238,39.1457,40.0794,9688341.0],["2018-04-04",39.62,40.524,39.5681,40.4128,9330030.0],["2018-04-05",40.7981,41.0352,40.3387,40.4054,13074638.0],["2018-04-06",40.2202,40.4425,39.1976,39.5385,13100838.0],["2018-04-09",40.7537,42.5468,40.4276,41.6132,24352376.0],["2018-04-10",41.9985,42.08,41.5243,41.8577,13481891.0],["2018-04-11",41.5391,41.8948,41.4131,41.6428,9445834.0],["2018-04-12",41.9392,42.3764,41.5984,42.0429,12511967.0],["2018-04-13",42.2949,42.4801,41.9689,42.3616,10536278.0],["2018-04-16",42.8062,43.9028,42.3616,43.4582,23627998.0],["2018-04-17",44.34,44.4289,43.6879,43.9176,16070451.0],["2018-04-18",44.0214,44.177,43.4138,43.6583,11779730.0],["2018-04-19",43.6583,43.9547,43.2878,43.4508,11041204.0],["2018-04-20",43.6138,43.9176,43.4656,43.5916,10109951.0],["2018-04-23",44.4956,44.9179,44.0362,44.6438,20767587.0],["2018-04-24",44.7623,45.1995,44.2881,44.5252,13974975.0],["2018-04-25",44.3844,44.3993,43.6657,44.1844,14057034.0],["2018-04-26",44.3252,44.5252,43.7991,44.0214,14148105.0],["2018-04-27",43.9695,44.1992,43.9473,44.0658,8034073.0],["2018-04-30",44.1992,44.4437,43.6212,43.6212,13730267.0],["2018-05-01",43.7176,43.8954,42.1467,42.9618,13756782.0],["2018-05-02",42.7395,42.9766,42.2504,42.4579,10921837.0],["2018-05-03",42.3393,42.8284,41.7688,42.6283,11864932.0],["2018-05-04",42.3245,42.9099,42.1097,42.7913,9149983.0],["2018-05-07",42.8062,43.0507,42.2949,42.5172,10513955.0],["2018-05-08",42.5098,42.5468,41.6873,42.0578,10749546.0],["2018-05-09",42.2134,43.2804,42.1097,42.9395,8684042.0],["2018-05-10",43.0729,43.5175,42.9247,43.0211,8624097.0],["2018-05-11",43.0951,44.4363,43.0729,44.2288,13344498.0],["2018-05-14",44.2881,44.5178,44.0362,44.2214,9942062.0],["2018-05-15",44.0436,44.3104,43.6435,43.8658,7148932.0],["2018-05-16",43.9547,44.4659,43.7991,44.2733,8941222.0],["2018-05-17",44.1177,44.2955,43.6286,43.7694,8222398.0],["2018-05-18",43.6879,44.0584,42.5987,43.8213,10151242.0],["2018-05-21",43.8509,43.9547,43.2656,43.3989,8882219.0],["2018-05-22",43.5546,43.8213,43.273,43.31,9357068.0],["2018-05-23",43.31,44.0806,43.2952,43.8435,10375619.0],["2018-05-24",43.9028,44.0214,43.5768,43.8139,7261382.0],["2018-05-25",43.8213,44.0584,43.599,43.7843,6985339.0],["2018-05-29",43.4064,43.6361,42.9988,43.273,9228269.0],["2018-05-30",43.4582,44.3104,43.3619,44.2511,11572016.0],["2018-05-31",44.1844,44.3696,43.9473,44.1103,12786019.0],["2018-06-01",44.377,45.0587,44.177,44.8735,11556925.0],["2018-06-04",45.6071,46.3332,45.3329,45.9553,20410534.0],["2018-06-05",45.9405,46.185,45.244,45.4885,13098218.0],["2018-06-06",45.5774,45.896,45.3625,45.8886,7912190.0],["2018-06-07",45.9405,45.9701,45.5774,45.9331,7910933.0],["2018-06-08",45.9479,46.4221,45.9183,46.3703,10142754.0],["2018-06-11",46.511,46.5777,45.9998,46.185,7542666.0],["2018-06-12",46.2147,46.3925,45.9479,46.2665,8308230.0],["2018-06-13",46.3628,46.6518,46.1998,46.3777,9873732.0],["2018-06-14",46.3478,46.5793,45.7131,45.967,12528211.0],["2018-06-15",45.9894,46.3702,45.7131,46.3179,17246517.0],["2018-06-18",45.8102,45.8176,45.2427,45.5414,9990270.0],["2018-06-19",45.2875,45.7803,45.2725,45.5712,10501589.0],["2018-06-20",45.5936,45.9073,45.392,45.7579,12757094.0],["2018-06-21",45.7504,45.7504,45.407,45.6832,9336527.0],["2018-06-22",45.7579,46.2358,45.7131,45.8998,12885998.0],["2018-06-25",45.855,46.0118,45.28,45.6086,11057238.0],["2018-06-26",45.4219,45.5638,45.2576,45.3397,12571913.0],["2018-06-27",45.3248,45.6086,44.6528,44.7125,10948770.0],["2018-06-28",44.8843,45.3622,44.7947,45.0261,10691591.0],["2018-06-29",45.1979,45.8998,45.0635,45.3248,14956951.0],["2018-07-02",45.2128,45.2203,44.7424,45.1456,9546337.0],["2018-07-03",45.3547,45.7728,45.2128,45.3323,5106590.0],["2018-07-05",45.8475,46.2657,45.616,46.0267,9517098.0],["2018-07-06",46.1462,46.6764,46.1387,46.4449,8543191.0],["2018-07-09",46.639,46.8108,46.2955,46.3105,8724600.0],["2018-07-10",46.5867,46.7659,46.3777,46.5195,11266524.0],["2018-07-11",46.4001,46.4449,45.9894,46.2209,6055344.0],["2018-07-12",46.6241,46.9228,46.4001,46.7884,8424453.0],["2018-07-13",46.4971,47.0721,46.4822,46.9601,7705106.0],["2018-07-16",46.99,47.0049,46.5419,46.7361,4729938.0],["2018-07-17",46.6913,46.9004,46.639,46.6913,5292086.0],["2018-07-18",46.7435,47.0273,46.5718,46.9974,6645578.0],["2018-07-19",46.8481,46.9974,46.4822,46.6764,7631641.0],["2018-07-20",46.3403,46.6988,46.303,46.6838,7204686.0],["2018-07-23",46.7211,46.878,46.6763,46.8107,7266413.0],["2018-07-24",46.9676,47.3708,46.9078,47.3559,9931058.0],["2018-07-25",47.3633,48.2145,47.311,48.1548,11023598.0],["2018-07-26",48.2444,48.685,47.7815,47.7964,11677235.0],["2018-07-27",46.6315,47.8039,46.5793,47.4081,8815357.0],["2018-07-30",47.6321,48.461,47.438,48.3938,10129130.0],["2018-07-31",48.461,49.372,48.446,49.1853,16184683.0],["2018-08-01",49.0658,49.3869,48.8717,48.9015,7949604.0],["2018-08-02",48.7596,48.8567,48.4386,48.6999,7226379.0],["2018-08-03",48.685,49.2973,48.5132,49.2301,7333066.0],["2018-08-06",49.3495,49.6408,49.0509,49.4466,8600202.0],["2018-08-07",49.3495,50.0216,49.3047,49.7154,8471298.0],["2018-08-08",49.6631,50.0216,49.3943,49.7976,6821746.0],["2018-08-09",49.932,49.932,49.133,49.2823,7495086.0],["2018-08-10",49.2077,49.6557,49.0434,49.3346,7796806.0],["2018-08-13",49.3794,49.9469,49.3346,49.82,9973606.0],["2018-08-14",49.7378,49.9917,49.4765,49.6258,6912608.0],["2018-08-15",49.8274,50.4547,49.6333,50.3053,11413873.0],["2018-08-16",50.4771,51.5224,50.3053,51.4104,19378358.0],["2018-08-17",51.3582,51.7017,51.2984,51.5673,8223761.0],["2018-08-20",51.5224,52.4334,51.4702,52.3961,10919426.0],["2018-08-21",52.4259,52.4558,51.5896,51.6494,10285701.0],["2018-08-22",51.6569,51.8211,51.4104,51.5523,6176178.0],["2018-08-23",51.4254,51.6643,51.3283,51.5001,5806654.0],["2018-08-24",51.5224,51.7091,51.3507,51.5523,5194098.0],["2018-08-27",51.7763,51.8435,51.1715,51.515,5327822.0],["2018-08-28",51.4104,51.4254,51.0595,51.2462,6219251.0],["2018-08-29",51.0595,51.4478,50.9773,51.3806,5753206.0],["2018-08-30",51.2686,51.4776,51.0371,51.179,4972341.0],["2018-08-31",51.0371,51.3358,50.8952,51.2163,6018978.0],["2018-09-04",51.052,51.0819,50.7235,50.7384,6045178.0],["2018-09-05",50.7384,51.291,50.7085,51.2387,6664337.0],["2018-09-06",51.5,51.9257,51.388,51.8062,10099995.0],["2018-09-07",51.6419,52.1049,51.4104,52.0227,9971930.0],["2018-09-10",52.2691,52.7097,51.9182,51.9406,7616759.0],["2018-09-11",52.1198,52.1198,51.5747,51.5822,6094644.0],["2018-09-12",51.8211,52.2841,51.6121,52.1646,6382320.0],["2018-09-13",52.3886,52.9711,51.9555,52.8889,10750594.0],["2018-09-14",53.1821,53.1821,52.3702,52.6107,7792928.0],["2018-09-17",52.513,52.9716,52.3626,52.9415,7018770.0],["2018-09-18",52.934,53.3024,52.5506,52.9415,7126819.0],["2018-09-19",52.7385,53.0543,52.3551,52.6107,8325522.0],["2018-09-20",52.8889,53.2498,52.6634,53.2122,6435454.0],["2018-09-21",53.3099,53.8136,53.3099,53.4528,17850689.0],["2018-09-24",53.3174,53.6031,53.0994,53.2122,6747862.0],["2018-09-25",53.2648,53.6633,53.0167,53.1145,6770499.0],["2018-09-26",53.3249,53.4903,52.7611,52.8739,7260963.0],["2018-09-27",52.8739,53.5129,52.6859,53.1671,6315458.0],["2018-09-28",53.1671,53.5279,53.1144,53.3325,7135622.0],["2018-10-01",53.4302,54.0467,53.0844,53.776,7994668.0],["2018-10-02",54.1068,54.2572,53.4452,53.9414,10894589.0],["2018-10-03",54.197,54.4451,53.6407,53.6558,10037325.0],["2018-10-04",53.4678,53.6482,52.9716,53.543,10837054.0],["2018-10-05",53.5505,53.8963,53.0618,53.4001,7790308.0],["2018-10-08",53.325,53.9039,53.2949,53.7234,9279830.0],["2018-10-09",53.7234,54.6256,53.355,54.385,8249122.0],["2018-10-10",54.4902,54.7985,52.919,52.9641,13259191.0],["2018-10-11",52.9039,53.0242,50.9869,51.4003,13491952.0],["2018-10-12",51.6485,52.6709,51.438,52.4829,10648938.0],["2018-10-15",52.0168,52.7837,51.8214,52.2198,6896783.0],["2018-10-16",52.513,53.6106,52.4378,53.543,10719992.0],["2018-10-17",53.4452,54.0843,53.2272,53.9941,9793036.0],["2018-10-18",54.2421,54.4301,53.6933,54.2873,12812848.0],["2018-10-19",54.3549,54.6256,54.0843,54.3925,15210043.0],["2018-10-22",54.8586,55.2496,54.0166,54.5579,12486186.0],["2018-10-23",54.2497,54.4451,53.543,54.2045,12116871.0],["2018-10-24",53.994,54.6105,52.7987,53.0317,15348170.0],["2018-10-25",50.3253,53.0543,49.6938,52.5957,21553692.0],["2018-10-26",52.4529,53.2122,51.7838,52.9265,17764229.0],["2018-10-29",53.6557,54.9037,53.0393,53.7159,19743901.0],["2018-10-30",53.8963,54.8511,53.7535,54.7834,19845976.0],["2018-10-31",55.1894,56.0013,54.7082,55.3398,16624529.0],["2018-11-01",55.4826,55.663,54.6331,54.9714,14507988.0],["2018-11-02",55.3097,55.4074,53.8437,54.3324,13517838.0],["2018-11-05",54.0993,55.3097,52.716,54.9714,12922364.0],["2018-11-06",54.8361,55.4826,54.6932,55.1142,10737913.0],["2018-11-07",55.7082,56.6329,55.5127,56.4449,19566684.0],["2018-11-08",56.3021,56.9035,56.0991,56.7456,13634690.0],["2018-11-09",57.0313,57.129,56.2344,56.2795,15359802.0],["2018-11-12",56.4825,56.5878,55.6555,56.1517,14679022.0],["2018-11-13",56.5502,56.5877,55.6405,56.0916,16587430.0],["2018-11-14",56.3472,56.3547,55.3924,55.7006,9936193.0],["2018-11-15",55.2571,56.287,54.9789,56.2645,12549171.0],["2018-11-16",56.1893,57.3245,56.0465,57.1817,14384010.0],["2018-11-19",57.302,57.5952,56.8283,57.3997,17210675.0],["2018-11-20",57.1441,57.4072,56.1216,56.2194,14240014.0],["2018-11-21",56.3246,56.4374,55.7683,56.2269,9489116.0],["2018-11-23",55.7307,56.6103,55.6405,56.1367,3690846.0],["2018-11-26",56.3773,56.9486,56.2269,56.7156,11407061.0],["2018-11-27",56.4374,57.5275,56.4374,57.3922,15325533.0],["2018-11-28",57.738,58.159,57.3396,58.0613,12625675.0],["2018-11-29",58.0312,59.001,57.9711,58.5725,11429174.0],["2018-11-30",58.5199,59.7604,58.4297,59.6476,22380669.0],["2018-12-03",59.7829,59.828,58.8507,59.5573,13183106.0],["2018-12-04",59.6175,60.2866,58.7153,58.798,15482942.0],["2018-12-06",57.8583,58.9183,57.0012,58.9183,17329518.0],["2018-12-07",58.8056,58.8657,57.2117,57.6779,13228799.0],["2018-12-10",58.2267,58.4748,57.0313,58.2041,16163618.0],["2018-12-11",58.58,58.8732,57.5425,57.9711,13867660.0],["2018-12-12",58.4673,59.2115,58.4297,58.6477,11219678.0],["2018-12-13",58.8281,59.4521,58.6401,59.3995,11272498.0],["2018-12-14",58.9225,59.0739,57.7112,57.9005,13896375.0],["2018-12-17",57.5144,58.2109,56.674,56.9541,15831822.0],["2018-12-18",57.2343,57.3705,55.6899,56.2728,16163828.0],["2018-12-19",56.5378,56.9693,55.3189,55.8488,19765594.0],["2018-12-20",55.6066,56.1214,54.9933,55.6368,20321454.0],["2018-12-21",55.228,56.3636,54.6754,55.1902,37919994.0],["2018-12-24",54.9101,55.1902,53.6685,53.8653,11565833.0],["2018-12-26",53.7291,56.0457,53.7291,56.023,14074011.0],["2018-12-27",55.4779,57.0677,55.0842,57.0677,13577154.0],["2018-12-28",57.4462,57.9762,56.6513,57.0601,13180696.0],["2018-12-31",57.4008,58.067,57.2797,57.8475,9687502.0],["2019-01-02",56.9996,57.5295,56.4772,57.2267,15120125.0],["2019-01-03",57.204,57.5144,55.9094,56.0532,13910628.0],["2019-01-04",56.5832,57.9156,56.5075,57.7415,14753115.0],["2019-01-07",57.6507,57.8929,57.0904,57.1056,15795142.0],["2019-01-08",57.4387,57.6961,56.9996,57.5295,11896686.0],["2019-01-09",57.4538,57.7718,57.0223,57.0904,11916284.0],["2019-01-10",57.2948,57.2948,55.6217,56.3863,19134070.0],["2019-01-11",56.5529,56.7346,56.1365,56.7043,9878029.0],["2019-01-14",56.2425,56.3561,55.3416,55.546,15669486.0],["2019-01-15",55.3416,56.6967,55.3416,56.4015,13102096.0],["2019-01-16",56.5832,57.363,56.3788,56.4848,15272504.0],["2019-01-17",56.2576,57.363,56.2576,57.2343,16969321.0],["2019-01-18",57.6431,57.7869,57.1358,57.4387,14980741.0],["2019-01-22",57.2115,57.6885,57.0526,57.4084,10568766.0],["2019-01-23",57.1964,57.3175,56.5832,57.1131,14369233.0],["2019-01-24",56.9012,56.9012,54.7965,55.3946,21986621.0],["2019-01-25",55.8867,55.9018,54.5997,55.228,14054099.0],["2019-01-28",54.8873,55.3189,54.5467,55.2053,13376672.0],["2019-01-29",55.1902,55.7807,54.9933,55.44,11966693.0],["2019-01-30",55.6141,55.8791,55.281,55.546,13941230.0],["2019-01-31",55.3794,56.6437,55.3492,56.3485,16797658.0],["2019-02-01",57.5144,58.6651,57.0298,57.8778,15941757.0],["2019-02-04",57.4992,58.2109,57.2948,58.1957,11824165.0],["2019-02-05",58.5818,59.3389,58.3396,58.4077,12955690.0],["2019-02-06",58.173,58.8392,58.0141,58.5894,8375721.0],["2019-02-07",58.2487,58.3926,57.6204,58.1579,9661407.0],["2019-02-08",58.1049,58.703,57.9686,58.6878,9266940.0],["2019-02-11",58.8998,58.9301,57.6961,58.0746,13803942.0],["2019-02-12",58.5137,59.7553,58.3774,59.4449,13676086.0],["2019-02-13",59.4752,59.937,59.3919,59.8234,10980106.0],["2019-02-14",59.9067,60.2247,59.5736,59.7629,8577042.0],["2019-02-15",60.3079,60.6638,60.0127,60.4215,10886100.0],["2019-02-19",60.4064,60.6638,59.8689,59.99,9653547.0],["2019-02-20",59.8083,60.2171,59.6644,60.1338,8993517.0],["2019-02-21",59.9446,60.5881,59.9219,60.4367,7740633.0],["2019-02-22",60.3912,61.2164,60.3912,61.1483,8337469.0],["2019-02-25",61.2164,61.3149,60.5578,60.853,9741265.0],["2019-02-26",60.959,61.3981,60.5653,61.1256,8927912.0],["2019-02-27",60.9742,61.542,60.8909,61.0347,7852978.0],["2019-02-28",60.9666,61.8978,60.9666,61.542,11588365.0],["2019-03-01",61.8978,62.0265,61.4511,61.8145,10624205.0],["2019-03-04",62.1022,62.1703,60.9666,61.6025,8522755.0],["2019-03-05",61.6858,62.1022,61.489,61.8524,8698190.0],["2019-03-06",61.7767,61.8978,60.7925,61.1407,8167169.0],["2019-03-07",61.3451,61.4057,60.5956,60.906,10925505.0],["2019-03-08",60.7243,61.0196,59.8461,60.4139,11716326.0],["2019-03-11",60.8379,61.3451,60.6183,61.224,9126613.0],["2019-03-12",61.4511,61.7464,61.1559,61.4966,9261281.0],["2019-03-13",61.7842,62.0871,61.4663,61.7767,8059749.0],["2019-03-14",61.9748,62.3178,61.6852,62.112,8530406.0],["2019-03-15",62.1197,62.4322,61.5861,62.173,17341046.0],["2019-03-18",61.9443,62.3712,61.6776,62.0053,14357914.0],["2019-03-19",62.1501,62.5008,61.7081,62.4322,10224393.0],["2019-03-20",62.3864,63.0496,62.0282,62.5617,11894590.0],["2019-03-21",62.577,63.3925,62.3864,63.2248,9473291.0],["2019-03-22",63.1944,63.606,62.516,62.7218,10639191.0],["2019-03-25",62.5541,63.0724,62.4398,62.7675,7878654.0],["2019-03-26",63.08,63.6212,62.9352,63.202,9242731.0],["2019-03-27",63.202,63.3087,62.3559,62.7218,10020766.0],["2019-03-28",63.1029,63.1868,62.638,62.981,7161298.0],["2019-03-29",63.263,63.4916,63.0419,63.3925,10147994.0],["2019-04-01",63.8194,63.9109,63.2172,63.4916,8820282.0],["2019-04-02",63.6136,63.8118,63.1867,63.423,5875088.0],["2019-04-03",63.4688,63.766,63.0724,63.4002,6550734.0],["2019-04-04",63.2706,63.4154,61.8986,62.3864,10257719.0],["2019-04-05",62.4779,62.6227,61.8224,61.8529,10324162.0],["2019-04-08",61.7081,61.9367,61.2431,61.7004,10586267.0],["2019-04-09",61.4108,61.7233,61.1745,61.5861,10785282.0],["2019-04-10",61.6319,61.9825,61.4718,61.6014,6894268.0],["2019-04-11",61.6852,61.6852,60.5114,60.8544,10410518.0],["2019-04-12",60.984,61.3117,60.4428,60.5419,10164762.0],["2019-04-15",60.4504,60.5876,59.8102,59.8559,13822491.0],["2019-04-16",60.3895,60.4352,59.0099,59.1166,12531250.0],["2019-04-17",59.1547,59.1623,56.2126,56.3421,34181463.0],["2019-04-18",56.0068,56.4412,55.054,55.7857,32768445.0],["2019-04-22",55.7629,56.2583,55.4427,55.9915,14548441.0],["2019-04-23",56.1745,57.3559,55.9458,56.8605,19281523.0],["2019-04-24",56.9595,57.2492,56.3879,56.9595,12779102.0],["2019-04-25",56.8452,58.5525,56.7537,58.1867,13994154.0],["2019-04-26",58.4153,58.6821,57.9961,58.4077,8888193.0],["2019-04-29",58.3772,58.8269,58.2934,58.522,7395317.0],["2019-04-30",59.1166,60.1379,57.9275,59.9931,11269039.0],["2019-05-01",59.9779,60.7706,59.7797,60.0007,15288643.0],["2019-05-02",59.9169,60.8468,59.9169,60.6105,11579142.0],["2019-05-03",60.6257,61.0831,60.4047,60.9763,7942582.0],["2019-05-06",59.8559,60.8163,59.6806,60.58,9906534.0],["2019-05-07",60.1303,60.4352,59.0099,59.3757,10523387.0],["2019-05-08",59.7035,59.9931,59.3757,59.5891,10567508.0],["2019-05-09",59.208,59.8407,58.8727,59.7035,8105861.0],["2019-05-10",59.5129,59.7035,58.5449,59.5968,9027158.0],["2019-05-13",58.5525,59.0937,58.5525,58.8193,9641705.0],["2019-05-14",59.1623,59.5129,58.9641,59.0099,8113826.0],["2019-05-15",58.5906,59.3605,58.5373,59.1089,7284543.0],["2019-05-16",59.2766,60.8925,59.2461,60.3132,9910831.0],["2019-05-17",59.7644,60.2675,59.3376,60.0007,8259707.0],["2019-05-20",59.7263,60.42,59.6425,60.1227,8281191.0],["2019-05-21",60.2751,60.7706,59.8559,60.5952,10873734.0],["2019-05-22",60.4809,61.8529,60.4504,61.7233,13491847.0],["2019-05-23",61.4337,61.8834,61.2889,61.7538,9831498.0],["2019-05-24",61.9672,62.455,61.8224,61.8681,6071588.0],["2019-05-28",62.0282,62.455,61.1516,61.1745,13779733.0],["2019-05-29",61.0678,61.2584,60.0236,60.4885,11278890.0],["2019-05-30",60.641,60.8392,60.359,60.7324,7483768.0],["2019-05-31",60.4657,60.9154,60.0617,60.3742,7142749.0],["2019-06-03",60.7096,61.6776,60.6105,61.1745,9218103.0],["2019-06-04",61.548,61.9901,61.0602,61.7995,9368806.0],["2019-06-05",62.0282,62.7066,61.7995,62.2645,9821961.0],["2019-06-06",62.6227,62.8361,62.0663,62.0739,11393961.0],["2019-06-07",62.3636,63.1715,62.3636,62.8514,8797436.0],["2019-06-10",63.019,63.019,62.234,62.8666,7536273.0],["2019-06-11",63.1791,63.5755,62.8437,63.2477,7789679.0],["2019-06-12",63.3697,64.231,63.3697,63.8042,11057762.0],["2019-06-13",64.0709,64.1624,62.9047,63.1867,10194001.0],["2019-06-14",63.463,63.9694,63.2711,63.5167,7989952.0],["2019-06-17",63.4553,63.9387,63.3249,63.9157,6427279.0],["2019-06-18",63.862,64.9669,63.862,64.8288,11425086.0],["2019-06-19",64.6446,65.6497,64.6139,65.4963,9825419.0],["2019-06-20",65.972,66.371,64.6983,64.9132,12490483.0],["2019-06-21",64.7904,65.0436,64.1765,64.8901,15034294.0],["2019-06-24",65.1971,66.0104,65.0206,65.6114,7891440.0],["2019-06-25",65.6421,66.1869,65.0743,65.4042,9348894.0],["2019-06-26",65.3582,65.3735,63.7545,64.0998,12604401.0],["2019-06-27",64.1996,64.9822,63.9924,64.3223,11721670.0],["2019-06-28",64.4298,64.8057,63.6701,64.3377,46684837.0],["2019-07-01",64.706,65.1664,64.3684,65.0282,10260863.0],["2019-07-02",64.8057,65.6114,64.5295,65.6114,10381593.0],["2019-07-03",66.0334,66.8084,65.9797,66.6779,6533232.0],["2019-07-05",66.5091,66.6012,65.596,65.6804,8767358.0],["2019-07-08",65.2277,65.6037,64.0691,64.4835,13693273.0],["2019-07-09",64.6369,65.3812,64.5218,65.1126,8490791.0],["2019-07-10",65.0666,65.3045,64.7214,65.082,5996132.0],["2019-07-11",64.0691,64.1996,61.2148,62.1509,22146126.0],["2019-07-12",62.0358,62.0742,60.3324,61.1764,18910636.0],["2019-07-15",61.844,62.358,61.4757,62.1202,10922570.0],["2019-07-16",62.3964,62.7494,62.0665,62.6036,8448662.0],["2019-07-17",62.8875,63.1791,62.5959,62.8568,9848999.0],["2019-07-18",63.2328,63.6548,62.6113,63.4476,8472661.0],["2019-07-19",63.4553,63.5474,62.266,62.4502,12053782.0],["2019-07-22",62.6727,62.7801,62.1893,62.312,7261697.0],["2019-07-23",62.5192,63.2481,62.0665,62.9412,7420469.0],["2019-07-24",62.9182,63.156,62.243,62.7264,7720197.0],["2019-07-25",62.4962,63.7315,62.1893,62.7264,9670106.0],["2019-07-26",62.5959,62.6343,62.0818,62.4808,7638977.0],["2019-07-29",62.9949,63.532,62.6189,63.2942,11123682.0],["2019-07-30",64.4451,65.3505,63.5474,63.8927,14286965.0],["2019-07-31",63.6088,64.9515,63.5627,63.6778,12443428.0],["2019-08-01",63.7315,64.8364,63.4093,64.2149,10550006.0],["2019-08-02",64.3607,65.0436,64.1075,64.8134,10913767.0],["2019-08-05",64.3377,64.7137,63.041,63.7776,11885578.0],["2019-08-06",63.7776,64.8211,63.7622,64.7213,11025274.0],["2019-08-07",64.6139,64.9822,63.532,64.6446,11509660.0],["2019-08-08",65.0283,65.2585,64.6983,65.0129,8699762.0],["2019-08-09",65.2968,66.0718,64.9976,65.6191,8968260.0],["2019-08-12",65.3966,65.9337,64.8518,65.2354,8761909.0],["2019-08-13",65.573,66.5935,65.573,66.0487,8413658.0],["2019-08-14",65.504,65.8646,63.954,63.9924,11411148.0],["2019-08-15",64.0845,64.3377,63.6011,64.0384,9543612.0],["2019-08-16",64.7981,65.4963,64.5679,65.2661,9156271.0],["2019-08-19",65.6728,66.394,65.5654,66.1331,7655221.0],["2019-08-20",65.995,66.5475,65.6651,65.7188,6176598.0],["2019-08-21",66.2099,66.9465,66.0871,66.6856,6486072.0],["2019-08-22",66.5628,66.9081,66.1792,66.5398,6588776.0],["2019-08-23",66.1562,66.7086,64.8211,65.1741,10608694.0],["2019-08-26",65.5117,65.9107,65.2815,65.8953,6041825.0],["2019-08-27",66.3096,66.6933,65.5654,65.6191,6527049.0],["2019-08-28",65.4196,66.4247,65.2508,66.3557,6159934.0],["2019-08-29",66.8084,67.0232,66.1255,66.5398,6321012.0],["2019-08-30",66.8467,66.9234,66.1178,66.348,6795127.0],["2019-09-03",66.1715,66.7623,66.018,66.4861,6695882.0],["2019-09-04",66.8621,66.8851,65.5423,66.0257,7868070.0],["2019-09-05",66.4784,66.4938,65.6037,66.0641,7524954.0],["2019-09-06",66.4017,66.701,66.2252,66.4247,7047695.0],["2019-09-09",66.371,66.3864,63.6241,64.0461,12040786.0],["2019-09-10",63.2174,63.2174,60.5012,62.6803,18087432.0],["2019-09-11",62.8108,63.7699,62.6266,63.6241,10602197.0],["2019-09-12",64.0538,64.5142,63.5243,63.9233,8416698.0],["2019-09-13",64.0855,64.549,63.429,63.8075,7521496.0],["2019-09-16",63.6839,63.6839,63.0969,63.3595,6191270.0],["2019-09-17",63.4367,64.4949,63.4367,63.7303,7375405.0],["2019-09-18",63.8538,64.325,63.6298,64.1242,6943734.0],["2019-09-19",64.1242,65.1128,64.016,64.858,6922774.0],["2019-09-20",65.4527,66.3255,65.1283,65.7771,23631247.0],["2019-09-23",65.584,65.8235,65.1437,65.1592,8909572.0],["2019-09-24",65.3059,65.5608,64.41,64.5722,9377085.0],["2019-09-25",64.4718,64.9043,64.0701,64.186,7290936.0],["2019-09-26",64.5876,64.9506,64.1396,64.7884,8104918.0],["2019-09-27",64.7884,64.8734,63.7843,64.0392,7827093.0],["2019-09-30",64.2709,65.7307,64.2709,65.0201,9806974.0],["2019-10-01",65.0202,65.3446,64.5258,64.5799,7050001.0],["2019-10-02",64.1628,64.2709,62.2086,63.0428,8762433.0],["2019-10-03",63.2823,64.016,63.0505,63.9079,5790095.0],["2019-10-04",64.4331,65.7462,64.2323,65.6535,7504518.0],["2019-10-07",65.6767,65.7385,64.8425,65.1824,5086154.0],["2019-10-08",64.7189,65.1978,64.1705,64.3327,6416694.0],["2019-10-09",65.0124,65.2596,64.5181,65.0201,4660875.0],["2019-10-10",64.9893,65.5377,64.5644,64.6957,8580290.0],["2019-10-11",65.1128,65.9934,65.0819,65.1437,6229626.0],["2019-10-14",65.1669,65.7385,65.1051,65.4141,5513214.0],["2019-10-15",65.5763,65.7308,65.3368,65.6844,5205102.0],["2019-10-16",65.6999,65.723,65.2055,65.2287,5686134.0],["2019-10-17",65.2055,65.3832,64.6803,64.7266,7178486.0],["2019-10-18",64.6571,65.584,64.6185,65.4063,7883056.0],["2019-10-21",65.6303,65.6999,64.9429,65.2828,5352136.0],["2019-10-22",63.3363,63.8616,61.9846,62.7957,18629038.0],["2019-10-23",62.7879,64.0083,62.6875,64.0083,8511961.0],["2019-10-24",64.1937,64.6031,63.3672,63.7843,5232769.0],["2019-10-25",63.5449,63.9929,63.3595,63.5371,7868384.0],["2019-10-28",63.9002,64.4718,62.0542,63.4908,15557665.0],["2019-10-29",64.9197,66.2482,63.877,65.7307,17371019.0],["2019-10-30",65.6535,66.8044,65.1283,66.5958,10026845.0],["2019-10-31",66.5031,67.1906,66.0474,66.9357,12419429.0],["2019-11-01",67.2524,67.3837,65.4913,65.6072,9281298.0],["2019-11-04",66.1092,66.1942,64.7884,64.8039,8947195.0],["2019-11-05",64.6262,64.688,63.9002,64.0469,9937974.0],["2019-11-06",64.5413,64.8502,64.2091,64.3018,9735606.0],["2019-11-07",64.2864,64.8734,63.8538,64.016,9251325.0],["2019-11-08",64.0392,64.6571,63.8847,64.5644,6653123.0],["2019-11-11",64.2323,64.6031,64.0778,64.325,3725221.0],["2019-11-12",64.5567,65.5145,64.5567,64.9738,8616656.0],["2019-11-13",65.3059,65.7385,64.9661,65.5145,6516883.0],["2019-11-14",65.5917,65.7925,64.6494,65.3059,7911247.0],["2019-11-15",65.4141,66.117,65.3755,65.5763,9675870.0],["2019-11-18",65.3909,65.5145,64.7653,64.9815,10701757.0],["2019-11-19",65.1901,65.6149,64.8579,65.3832,9691380.0],["2019-11-20",65.2905,66.0243,65.2287,65.862,8160147.0],["2019-11-21",66.1942,66.2483,65.0897,66.0088,7195568.0],["2019-11-22",66.1556,66.704,65.9007,66.0011,7800159.0],["2019-11-25",66.4568,66.8816,65.9161,66.1942,9021289.0],["2019-11-26",66.4259,67.5381,66.3564,67.4609,19233420.0],["2019-11-27",67.5072,67.8703,67.1906,67.6694,6037318.0],["2019-11-29",67.3296,67.793,67.2215,67.3373,4880222.0],["2019-12-02",67.6154,67.963,66.8507,67.2292,5597997.0],["2019-12-03",66.9511,67.5613,66.8121,67.4918,7466162.0],["2019-12-04",67.6076,68.5345,67.3373,68.4882,7293766.0],["2019-12-05",68.5345,68.5809,67.9475,68.55,8267462.0],["2019-12-06",68.7431,68.9285,68.55,68.6272,7245872.0],["2019-12-09",68.6659,68.7431,68.1252,68.5268,8054823.0],["2019-12-10",68.4341,69.1525,68.3646,68.8203,8663711.0],["2019-12-11",68.8512,69.1216,68.6272,68.7276,6821746.0],["2019-12-12",68.774,69.4846,68.6736,69.1834,6863876.0],["2019-12-13",69.37,69.6733,68.7789,69.3622,7571800.0],["2019-12-16",69.7199,69.9921,69.3544,69.44,10355183.0],["2019-12-17",69.4711,69.5644,68.8412,69.23,11690545.0],["2019-12-18",69.4867,69.9921,69.3156,69.6966,11578199.0],["2019-12-19",69.9066,70.0621,69.5955,69.9844,7602716.0],["2019-12-20",71.1276,72.0453,70.6454,71.2209,17849641.0],["2019-12-23",71.4153,71.5631,71.112,71.3453,7895946.0],["2019-12-24",71.2676,71.3376,70.8243,71.112,2343223.0],["2019-12-26",71.2365,71.3298,70.8243,71.0343,3062675.0],["2019-12-27",71.2987,71.3142,70.9798,71.1587,3758966.0],["2019-12-30",71.182,71.3064,70.5598,70.7932,3932934.0],["2019-12-31",70.7076,70.7621,70.3343,70.7309,4710760.0],["2020-01-02",70.832,71.6564,70.2799,71.5786,8251428.0],["2020-01-03",70.521,71.602,70.3888,70.9643,5903698.0],["2020-01-06",70.9487,71.3453,70.7621,71.2676,7522963.0],["2020-01-07",70.6143,70.8631,69.3078,69.37,11132275.0],["2020-01-08",69.2845,69.6033,68.7557,68.9034,15200506.0],["2020-01-09",69.1756,70.031,69.0434,69.51,9714750.0],["2020-01-10",69.7744,70.0777,69.5644,69.6266,5945304.0],["2020-01-13",69.6189,69.7044,69.23,69.6111,10261492.0],["2020-01-14",69.4244,69.9377,69.1134,69.9377,8625669.0],["2020-01-15",70.0699,71.2442,70.0622,71.1898,9614038.0],["2020-01-16",71.4387,71.5942,70.8087,70.9098,7252474.0],["2020-01-17",70.9876,71.2598,70.661,70.7465,10131226.0],["2020-01-21",70.5521,70.7465,69.7666,69.9688,10022129.0],["2020-01-22",70.1244,70.3499,69.6966,69.72,7800474.0],["2020-01-23",69.7277,69.7277,68.639,68.8723,13198093.0],["2020-01-24",68.9267,69.0822,66.5548,66.8658,14954960.0],["2020-01-27",66.1815,67.278,65.8782,66.9591,10847534.0],["2020-01-28",67.2236,67.4335,66.8036,67.0758,9496347.0],["2020-01-29",67.348,68.5612,67.2158,67.8457,8511227.0],["2020-01-30",67.6202,67.7602,67.0369,67.2702,11016471.0],["2020-01-31",67.1769,67.4024,66.1037,66.4459,9621583.0],["2020-02-03",66.9125,68.6079,66.9125,67.9235,9729318.0],["2020-02-04",68.7712,69.37,68.4834,68.7167,15091305.0],["2020-02-05",65.8548,67.4569,65.326,66.7492,29290133.0],["2020-02-06",66.8969,67.0602,66.3059,66.6325,16110170.0],["2020-02-07",66.7958,66.8347,65.9715,66.1659,11419427.0],["2020-02-10",66.1659,66.8659,66.0571,66.617,10590983.0],["2020-02-11",66.7725,66.8814,66.0648,66.2981,10252689.0],["2020-02-12",66.1348,66.2826,64.4705,64.7427,19630926.0],["2020-02-13",64.4939,64.4939,63.3429,63.7473,19388734.0],["2020-02-14",63.9495,64.3928,63.514,64.2761,8743464.0],["2020-02-18",64.455,64.6339,63.9728,64.1284,10017308.0],["2020-02-19",64.6105,64.6338,63.4362,63.7706,11740220.0],["2020-02-20",63.9417,64.4161,63.5529,64.1517,10941330.0],["2020-02-21",63.9184,64.2606,63.5451,64.035,9295970.0],["2020-02-24",62.6896,64.2295,62.6585,63.2496,13734145.0],["2020-02-25",63.4051,63.724,62.0986,62.4252,13171683.0],["2020-02-26",62.7285,63.4829,62.0364,62.1686,11940283.0],["2020-02-27",62.7674,63.5762,60.6598,60.7221,15734253.0],["2020-02-28",59.6333,60.2632,57.6891,59.54,29246117.0],["2020-03-02",59.9833,63.4207,59.9444,63.2807,18840525.0],["2020-03-03",63.304,64.0817,60.5899,61.5386,17394599.0],["2020-03-04",63.3818,64.6027,62.1219,64.525,20224199.0],["2020-03-05",63.4051,64.3694,62.9463,63.444,15017840.0],["2020-03-06",62.1919,64.2528,61.772,63.9262,14208574.0],["2020-03-09",60.6599,62.7752,59.8744,61.4065,18942810.0],["2020-03-10",62.5885,63.9106,60.271,63.7862,17527486.0],["2020-03-11",62.083,62.3397,60.6832,61.632,14274179.0],["2020-03-12",57.8602,60.7065,56.9736,57.8991,22664782.0],["2020-03-13",59.7653,60.5572,56.6602,60.1808,25857094.0],["2020-03-16",55.4918,59.6633,52.6298,54.8253,20808354.0],["2020-03-17",56.1818,59.6476,55.9701,58.4009,24745795.0],["2020-03-18",56.025,58.542,53.9706,56.1662,18558508.0],["2020-03-19",55.9466,57.1306,54.0334,55.4605,19268738.0],["2020-03-20",54.5352,56.8483,53.7119,55.9545,23075912.0],["2020-03-23",55.0998,56.1505,51.1635,52.0652,18375003.0],["2020-03-24",54.0961,54.692,52.6847,54.1432,19901939.0],["2020-03-25",53.6413,55.186,52.3397,53.4923,18311494.0],["2020-03-26",53.4296,58.1657,53.3982,57.656,18052848.0],["2020-03-27",56.2995,57.5776,55.8682,56.2446,12467218.0],["2020-03-30",57.7266,60.8395,57.1463,60.3377,15803316.0],["2020-03-31",59.7888,60.8473,59.2164,60.3298,15079672.0],["2020-04-01",58.542,59.1772,57.2326,57.8677,11665288.0],["2020-04-02",59.5771,60.471,58.048,60.2749,12843345.0],["2020-04-03",59.8123,60.7219,59.0595,59.7888,10039211.0],["2020-04-06",61.4197,63.3957,61.0826,62.9723,14314108.0],["2020-04-07",64.0465,64.2739,61.4746,61.6001,10657950.0],["2020-04-08",62.0862,65.0815,61.4276,63.9995,11481888.0],["2020-04-09",63.6466,65.3089,62.8703,64.6816,13876568.0],["2020-04-13",64.1563,64.666,62.5959,63.1526,7706678.0],["2020-04-14",64.5562,65.2384,63.3016,64.9561,12155333.0],["2020-04-15",63.6937,65.0502,63.1683,64.3523,10809072.0],["2020-04-16",64.8071,65.3403,64.5013,65.0816,9145058.0],["2020-04-17",65.8265,65.9911,64.6424,65.4422,15433162.0],["2020-04-20",64.9404,65.9676,63.3251,65.16,11675768.0],["2020-04-21",63.9995,64.5327,61.3256,61.6001,17876574.0],["2020-04-22",62.1019,63.2389,61.8118,62.7135,11933890.0],["2020-04-23",62.8782,64.2033,62.8625,63.4192,8152497.0],["2020-04-24",63.9838,64.3758,63.529,63.8505,7686451.0],["2020-04-27",63.6937,66.391,63.38,65.85,12786753.0],["2020-04-28",63.6545,64.4778,62.8625,63.6545,20273560.0],["2020-04-29",64.4464,64.4464,61.9686,63.333,13687194.0],["2020-04-30",62.5881,63.0429,62.0549,62.2117,11638878.0],["2020-05-01",61.8353,61.8353,60.322,60.9022,9518565.0],["2020-05-04",61.1767,61.1845,59.7653,60.2671,8850255.0],["2020-05-05",60.5729,61.7883,60.1965,61.1688,7401395.0],["2020-05-06",61.4354,61.6628,60.4396,60.471,12414922.0],["2020-05-07",60.3769,60.471,59.1458,59.2791,12602410.0],["2020-05-08",59.9848,60.3455,59.5692,59.9064,8791672.0],["2020-05-11",59.6163,61.2159,59.53,61.0904,10622528.0],["2020-05-12",61.2786,61.7099,60.4709,60.5258,9544660.0],["2020-05-13",60.1103,61.7883,60.0475,61.0747,10935146.0],["2020-05-14",60.5964,62.8312,60.5807,62.7684,11407585.0],["2020-05-15",62.8155,63.1605,61.8118,62.5567,9367234.0],["2020-05-18",63.5133,63.5133,62.1254,62.5097,12552630.0],["2020-05-19",62.3136,62.5175,60.6513,60.8081,10591822.0],["2020-05-20",61.1845,61.3492,60.1259,60.2906,11027685.0],["2020-05-21",60.1887,60.4004,59.8045,60.024,9000329.0],["2020-05-22",59.726,60.1103,59.6476,59.8829,6357482.0],["2020-05-26",61.3648,61.6314,60.3063,60.5807,19146017.0],["2020-05-27",60.3769,60.8787,59.5927,60.8081,12828987.0],["2020-05-28",61.6314,62.9566,61.5609,61.9765,13180906.0],["2020-05-29",62.3058,63.4663,61.4041,63.2938,13517104.0],["2020-06-01",62.8703,63.0899,62.047,62.3842,6269241.0],["2020-06-02",62.3685,63.4035,61.8118,63.3879,11352984.0],["2020-06-03",63.5133,64.5719,63.4035,64.3445,13675457.0],["2020-06-04",63.725,64.4229,63.3879,63.9446,9292930.0],["2020-06-05",64.3837,65.1835,63.8975,64.5013,10413347.0],["2020-06-08",63.6309,65.2384,63.6309,65.0031,9956838.0],["2020-06-09",65.2305,65.4815,64.3915,64.5013,8846168.0],["2020-06-10",64.6425,64.9091,63.5055,64.1171,9080920.0],["2020-06-11",63.3643,64.0308,60.6513,60.6513,14303838.0],["2020-06-12",61.5602,61.5918,59.6476,60.3036,17000656.0],["2020-06-15",59.205,59.5685,58.1459,58.5016,17684162.0],["2020-06-16",59.5764,61.1808,59.1418,60.8331,21437050.0],["2020-06-17",61.1413,61.2124,59.774,60.2956,13983045.0],["2020-06-18",59.774,60.2878,59.5606,60.2403,7750903.0],["2020-06-19",60.9595,61.6313,59.9163,61.5681,17691393.0],["2020-06-22",61.1492,61.3547,60.4063,60.6592,7474231.0],["2020-06-23",61.252,62.1372,60.7699,60.9517,11428650.0],["2020-06-24",60.6434,60.7699,59.6318,59.9637,8084901.0],["2020-06-25",59.7898,60.8252,59.5211,60.5169,7583328.0],["2020-06-26",60.3431,60.6434,59.2761,59.4263,12328882.0],["2020-06-29",59.9874,60.4695,59.6871,60.1613,7230990.0],["2020-06-30",60.6592,61.3784,60.2245,61.1176,9940804.0],["2020-07-01",61.1966,62.3901,60.9516,61.742,9948769.0],["2020-07-02",62.0976,62.6825,61.821,62.2636,6827825.0],["2020-07-06",62.6272,63.2437,62.3585,62.8959,8058282.0],["2020-07-07",62.4375,62.9749,62.1134,62.2162,6956414.0],["2020-07-08",62.1451,62.4059,61.2362,61.5839,8211394.0],["2020-07-09",61.5997,61.9238,60.098,60.6118,7966058.0],["2020-07-10",60.6592,61.1334,60.3826,60.6434,5161400.0],["2020-07-13",60.8568,62.1056,60.6434,61.1334,8114245.0],["2020-07-14",61.2836,62.1293,61.1413,61.8447,8397100.0],["2020-07-15",62.6272,63.2041,62.311,62.7852,7709717.0],["2020-07-16",63.054,63.0777,62.2399,62.7536,5850774.0],["2020-07-17",63.0065,63.4254,62.6825,63.1251,8191378.0],["2020-07-20",63.1251,63.3859,62.4928,62.7615,5434194.0],["2020-07-21",63.0065,63.3227,62.2715,62.3506,8967526.0],["2020-07-22",62.6904,63.0382,61.6629,62.2636,12362103.0],["2020-07-23",62.556,62.5956,61.2599,61.6946,11558916.0],["2020-07-24",61.5286,61.6392,60.351,60.9358,9068763.0],["2020-07-27",60.3905,62.5482,60.3115,62.3822,10958307.0],["2020-07-28",62.5877,63.3938,62.4138,62.9828,8494564.0],["2020-07-29",62.6351,63.0224,62.232,62.7141,6398040.0],["2020-07-30",62.2241,62.6588,61.3547,62.4296,7152600.0],["2020-07-31",63.9313,64.5556,62.556,63.4175,12291154.0],["2020-08-03",64.9271,66.2311,64.6979,65.2353,10601463.0],["2020-08-04",65.2432,65.2432,64.0735,64.5477,7218729.0],["2020-08-05",64.8638,65.18,64.1367,64.524,6492465.0],["2020-08-06",64.3817,65.1168,63.6862,64.0577,7256562.0],["2020-08-07",63.8522,64.034,63.2516,64.034,6977584.0],["2020-08-10",64.0261,64.1842,63.465,63.9471,5782445.0],["2020-08-11",64.611,64.7058,63.7258,63.9471,7636671.0],["2020-08-12",64.3106,65.5277,64.2869,65.346,7295652.0],["2020-08-13",64.9113,66.0968,64.8164,66.0257,7455262.0],["2020-08-14",65.8992,66.7291,65.7332,65.9782,7390496.0],["2020-08-17",66.6105,67.3219,66.3971,66.9899,8764319.0],["2020-08-18",67.0926,67.1875,66.2075,66.8318,6551572.0],["2020-08-19",66.8318,67.7407,66.8318,67.2033,6896050.0],["2020-08-20",67.0215,67.4246,66.6975,67.2033,6380434.0],["2020-08-21",67.2586,67.3218,66.4841,67.1638,6890495.0],["2020-08-24",67.3377,67.5511,66.7686,67.5115,7582280.0],["2020-08-25",67.8988,68.1991,67.3377,67.717,10245982.0],["2020-08-26",67.4246,67.717,66.9109,67.6064,7844175.0],["2020-08-27",67.5352,68.0964,67.2428,67.8277,6464902.0],["2020-08-28",67.8751,67.8751,67.1084,67.6933,6134049.0],["2020-08-31",67.6538,67.9146,67.2902,67.393,7929273.0],["2020-09-01",67.4562,67.8118,66.326,66.7291,6797433.0],["2020-09-02",66.7686,68.9263,66.6026,68.705,11571597.0],["2020-09-03",69.3056,69.3926,67.1322,67.5668,12983672.0],["2020-09-04",67.6143,68.6733,66.5868,67.3693,9359688.0],["2020-09-08",67.9225,67.9225,65.5989,65.8597,9095592.0],["2020-09-09",66.2075,67.8277,66.1205,67.0847,8862307.0],["2020-09-10",66.9662,67.0848,65.8202,66.0494,6907578.0],["2020-09-11",66.2628,67.0847,66.2154,66.7686,7171254.0],["2020-09-14",67.0313,67.7478,66.6571,66.9995,8575994.0],["2020-09-15",67.4532,67.8035,66.5934,67.0393,10826678.0],["2020-09-16",67.2701,68.5439,67.2701,68.122,10380230.0],["2020-09-17",67.9707,68.2812,67.2303,68.1777,8090455.0],["2020-09-18",68.122,68.7031,67.6204,68.313,12308446.0],["2020-09-21",67.6045,67.9389,65.3516,66.1795,10445311.0],["2020-09-22",66.1556,66.5298,65.4391,66.0282,8143170.0],["2020-09-23",66.1476,66.7288,65.7416,65.7814,7085842.0],["2020-09-24",65.3595,66.4581,65.1605,66.1954,7844280.0],["2020-09-25",65.3993,66.2671,65.1207,66.0203,6932101.0],["2020-09-28",66.2352,66.6332,65.7257,65.8849,6123674.0],["2020-09-29",65.8212,66.1954,65.0411,65.2003,6742413.0],["2020-09-30",65.4869,66.3307,65.2958,66.0362,11593605.0],["2020-10-01",66.2193,66.3467,64.6828,64.9933,8410305.0],["2020-10-02",64.3246,65.0729,64.0459,64.3246,5255406.0],["2020-10-05",64.6669,64.9137,64.1813,64.6749,8807182.0],["2020-10-06",64.5873,64.5952,63.3056,63.3931,10273230.0],["2020-10-07",63.7593,63.9663,63.2976,63.7195,9845226.0],["2020-10-08",63.9982,65.1445,63.8151,64.0698,9217160.0],["2020-10-09",64.3883,64.5475,63.7275,63.9743,5956098.0],["2020-10-12",64.0937,64.2609,63.616,63.9743,8276370.0],["2020-10-13",63.9265,64.4281,63.7195,64.2529,9125774.0],["2020-10-14",64.3644,64.4281,63.7434,64.0937,9166122.0],["2020-10-15",63.5285,63.6399,62.7165,62.9394,9151974.0],["2020-10-16",63.1304,63.9265,62.9792,63.5524,7903492.0],["2020-10-19",63.7832,64.0778,62.3582,62.6289,8614455.0],["2020-10-20",62.8677,62.8677,62.1592,62.3105,11144746.0],["2020-10-21",62.3025,62.7722,62.1194,62.1512,9689808.0],["2020-10-22",62.1751,63.2499,62.1751,63.0588,6075990.0],["2020-10-23",63.0986,64.1813,63.0986,63.5524,7309381.0],["2020-10-26",63.1543,63.5285,62.3025,62.7642,9122840.0],["2020-10-27",62.8359,63.8708,62.0875,62.0875,12241374.0],["2020-10-28",61.4029,61.8806,60.5192,60.6466,8989954.0],["2020-10-29",60.6387,60.973,59.4445,60.4158,9314310.0],["2020-10-30",60.0097,60.4158,58.8634,59.8744,11096748.0],["2020-11-02",60.8616,61.188,60.2167,61.0685,8145475.0],["2020-11-03",61.6736,62.2786,61.1083,61.2357,7693578.0],["2020-11-04",63.6399,65.9884,63.3215,64.1813,14731422.0],["2020-11-05",65.3277,65.9964,64.038,64.0539,9277210.0],["2020-11-06",63.2498,64.5952,63.2498,63.9743,6945515.0],["2020-11-09",67.493,67.8035,63.9663,64.0857,11184046.0],["2020-11-10",65.1048,65.3038,64.4918,64.5714,8593914.0],["2020-11-11",65.1764,65.1764,64.1574,64.5316,5741678.0],["2020-11-12",64.1256,64.4838,62.9155,63.5762,7464799.0],["2020-11-13",63.8788,65.1605,63.4648,64.5554,7694206.0],["2020-11-16",64.6669,65.1923,63.4489,63.831,9503474.0],["2020-11-17",64.5316,65.2481,64.0141,64.8819,9509133.0],["2020-11-18",64.8261,65.256,63.8708,63.8867,8678174.0],["2020-11-19",64.3007,64.3007,63.1543,63.9982,7037110.0],["2020-11-20",64.0619,64.3325,63.4728,64.0459,8415440.0],["2020-11-23",64.1733,64.6112,63.1941,63.9106,9498548.0],["2020-11-24",63.7036,64.3962,63.425,63.7992,12790840.0],["2020-11-25",63.7991,64.0539,63.3692,63.7354,6023590.0],["2020-11-27",63.9265,64.229,63.3374,63.5762,5644528.0],["2020-11-30",63.6877,64.1176,63.218,63.9982,14501910.0],["2020-12-01",64.444,65.6461,64.3405,64.9217,10166543.0],["2020-12-02",65.2321,65.869,64.7147,65.1446,7165805.0],["2020-12-03",65.2321,65.256,64.3405,64.842,7085109.0],["2020-12-04",64.5953,65.2481,64.5714,65.2321,8651554.0],["2020-12-07",65.3277,66.4502,65.3197,65.6859,8829190.0],["2020-12-08",65.5108,66.6651,65.4869,66.2193,8664969.0],["2020-12-09",66.7288,66.7766,65.7098,66.4502,7168320.0],["2020-12-10",66.6014,66.8243,65.8531,66.068,7349205.0],["2020-12-11",65.9566,66.4104,65.6939,66.0442,7979158.0],["2020-12-14",66.3009,66.662,64.2228,64.4474,13139300.0],["2020-12-15",64.5918,65.0251,64.1906,64.5758,10087838.0],["2020-12-16",64.4153,64.7924,63.9098,64.0542,9487649.0],["2020-12-17",64.5036,64.64,63.9339,64.0462,11710038.0],["2020-12-18",63.958,64.3351,62.947,63.8135,33161759.0],["2020-12-21",63.2278,63.653,62.3773,63.6209,11140764.0],["2020-12-22",63.3802,64.1826,62.7784,63.7253,9052414.0],["2020-12-23",63.8617,64.5357,63.8456,63.9981,6056078.0],["2020-12-24",64.1907,64.5357,64.0863,64.303,2957456.0],["2020-12-28",64.7122,65.1054,64.295,64.5517,4804242.0],["2020-12-29",64.8326,65.4664,64.8005,65.33,5708037.0],["2020-12-30",65.5226,65.5788,64.6239,64.6641,5933357.0],["2020-12-31",64.7042,65.7473,64.4956,65.6349,5511118.0],["2021-01-04",65.7954,65.8676,64.0944,64.9609,10502637.0],["2021-01-05",64.7283,65.314,64.1184,65.0733,10956526.0],["2021-01-06",64.656,66.3892,64.4394,66.1003,10521396.0],["2021-01-07",66.2367,67.6971,65.8516,67.4162,10447931.0],["2021-01-08",67.6971,67.6971,66.2367,66.6219,9563105.0],["2021-01-11",66.999,68.684,66.7984,68.2026,13488179.0],["2021-01-12",68.2988,68.3149,66.2367,66.67,10128606.0],["2021-01-13",66.8947,66.8947,65.9719,66.0682,10093812.0],["2021-01-14",66.1324,66.4373,65.6991,65.9318,11366398.0],["2021-01-15",65.667,66.999,65.4424,66.9027,10203538.0],["2021-01-19",67.0551,67.3199,66.325,66.7502,8467316.0],["2021-01-20",66.7984,67.0391,66.012,66.1645,11097901.0],["2021-01-21",65.643,66.0361,64.9609,65.1375,9043716.0],["2021-01-22",64.9048,65.338,64.8004,64.977,9436926.0],["2021-01-25",64.7603,65.1455,64.2388,65.1134,9957677.0],["2021-01-26",65.1134,65.1134,64.295,64.3912,7748283.0],["2021-01-27",64.0783,64.2468,61.6551,61.8397,16230376.0],["2021-01-28",61.8477,62.9951,61.8397,62.5217,12972039.0],["2021-01-29",62.5779,62.8828,61.294,61.8397,10671470.0],["2021-02-01",62.5779,62.8507,62.0563,62.0724,8224599.0],["2021-02-02",62.4174,63.3241,62.3452,62.4013,9866710.0],["2021-02-03",62.297,62.7062,61.9039,62.0403,10034810.0],["2021-02-04",61.7594,61.7915,60.612,61.0052,18867563.0],["2021-02-05",61.3261,61.7674,60.5077,60.8206,13901825.0],["2021-02-08",60.8607,61.1336,59.9059,60.2108,16718534.0],["2021-02-09",60.259,60.3151,59.6652,60.2108,13484616.0],["2021-02-10",60.4355,60.4837,59.8097,60.0905,11721566.0],["2021-02-11",60.0263,60.259,59.5609,59.9701,8780982.0],["2021-02-12",59.9541,60.267,59.8096,60.1787,6738116.0],["2021-02-16",60.4756,60.5238,59.4165,59.5769,9734453.0],["2021-02-17",59.7455,61.0293,59.6732,60.612,13876463.0],["2021-02-18",60.3954,60.8848,60.2108,60.5077,10004627.0],["2021-02-19",60.5318,60.588,59.585,59.6251,12388198.0],["2021-02-22",59.7775,60.2269,59.1597,60.1226,8612464.0],["2021-02-23",60.4114,60.949,59.7454,59.8096,10900458.0],["2021-02-24",60.0183,60.3954,59.6893,59.8337,9838834.0],["2021-02-25",59.5448,60.1787,59.4405,59.8738,10906955.0],["2021-02-26",59.7294,59.946,58.2049,58.2691,17644862.0],["2021-03-01",58.7425,58.8869,57.916,58.0765,12594864.0],["2021-03-02",58.4456,58.9671,58.0925,58.4536,16047290.0],["2021-03-03",58.4295,59.1597,58.1086,58.8147,13939972.0],["2021-03-04",58.7184,58.8307,57.5469,57.908,15975188.0],["2021-03-05",58.1808,58.9029,57.7796,58.6783,12241164.0],["2021-03-08",59.6732,60.6281,58.8949,59.5128,15391347.0],["2021-03-09",59.8257,60.5478,59.4807,59.4887,14189920.0],["2021-03-10",59.9861,60.3633,59.4566,59.9861,12827310.0],["2021-03-11",60.0905,60.4676,59.8497,59.8818,13205324.0],["2021-03-12",59.9223,60.6184,59.8899,60.3837,11493940.0],["2021-03-15",61.1122,61.9702,60.7722,61.7031,17999295.0],["2021-03-16",61.6383,62.4639,61.6302,62.1725,15697887.0],["2021-03-17",62.1078,62.731,61.4926,62.5692,17533878.0],["2021-03-18",62.5368,63.2895,62.4963,62.5449,14274179.0],["2021-03-19",62.5287,63.3381,61.5331,62.7391,58225203.0],["2021-03-22",61.355,63.1358,61.1446,62.7391,11352879.0],["2021-03-23",62.3992,62.5853,61.5412,61.7354,11651245.0],["2021-03-24",61.5736,62.0673,61.4441,61.7112,9135416.0],["2021-03-25",61.8569,62.0106,60.9584,61.5736,10700918.0],["2021-03-26",61.6383,62.7068,61.3955,62.642,10389767.0],["2021-03-29",62.5854,63.581,62.4639,63.3786,11448562.0],["2021-03-30",63.1358,63.2005,62.1563,62.2939,10123366.0],["2021-03-31",62.4073,62.8848,62.0349,62.3992,13598219.0],["2021-04-01",62.4558,62.6987,62.1806,62.3992,9121373.0],["2021-04-05",62.7473,63.0629,62.1483,62.3263,9828144.0],["2021-04-06",62.2535,62.2778,61.2255,61.3469,13394698.0],["2021-04-07",61.5817,61.8407,61.2903,61.614,8970566.0],["2021-04-08",61.5817,61.8407,60.9341,61.1041,12007984.0],["2021-04-09",61.1203,61.8245,61.0555,61.7678,8177439.0],["2021-04-12",61.8164,62.0026,61.5007,61.695,9970672.0],["2021-04-13",61.4926,62.1321,61.4117,61.8649,8627346.0],["2021-04-14",61.7597,62.1563,61.5331,61.8407,8415545.0],["2021-04-15",61.5574,62.5935,61.5574,62.0511,14541734.0],["2021-04-16",62.5287,62.9334,62.1806,62.7068,12512806.0],["2021-04-19",62.8929,62.9658,62.3021,62.8606,8536903.0],["2021-04-20",62.8768,64.0585,62.8768,63.5971,11009345.0],["2021-04-21",63.8886,64.3418,63.6781,64.1314,11817248.0],["2021-04-22",63.9452,63.9938,62.7796,63.1034,13330560.0],["2021-04-23",63.0224,63.2976,62.6987,63.0386,8598840.0],["2021-04-26",63.0224,63.0629,62.5692,62.7553,7834219.0],["2021-04-27",62.6663,63.0872,62.5044,62.6177,9095802.0],["2021-04-28",62.8201,63.16,62.213,62.3992,11628398.0],["2021-04-29",61.1122,61.3065,58.9672,59.639,30602753.0],["2021-04-30",59.5581,60.7722,59.4771,60.3028,18052114.0],["2021-05-03",60.1085,61.5331,60.0761,61.5007,12543302.0],["2021-05-04",61.5817,61.8973,61.1365,61.5088,10418587.0],["2021-05-05",61.5978,62.9172,61.3064,62.8929,16795143.0],["2021-05-06",62.6825,63.0224,62.0754,62.9577,12871641.0],["2021-05-07",63.1439,63.67,63.0467,63.4676,12237496.0],["2021-05-10",63.7995,64.0909,63.2653,63.2734,10939758.0],["2021-05-11",62.9982,63.67,62.4478,62.6987,12148102.0],["2021-05-12",62.901,63.5648,62.5692,63.1358,13379711.0],["2021-05-13",63.0467,63.9371,62.8444,63.6943,10830451.0],["2021-05-14",63.9938,64.0666,63.3138,63.3705,8273122.0],["2021-05-17",63.6781,64.8922,63.6133,64.6494,12532508.0],["2021-05-18",64.2204,64.5927,63.8562,64.2528,7943106.0],["2021-05-19",63.8885,64.269,63.0953,64.2366,9132796.0],["2021-05-20",63.8885,64.7465,63.8643,64.4794,7345222.0],["2021-05-21",64.698,65.0298,64.0099,64.0909,10863987.0],["2021-05-24",64.3742,64.4713,63.9128,63.9695,8737910.0],["2021-05-25",63.9452,64.1476,62.6987,62.731,14331714.0],["2021-05-26",62.7715,62.9496,62.3021,62.5125,9686454.0],["2021-05-27",62.7311,62.812,61.4198,61.4522,17675149.0],["2021-05-28",61.5331,61.8407,61.355,61.4279,13969735.0],["2021-06-01",61.5655,61.6302,60.7317,60.8532,15798914.0],["2021-06-02",60.9584,61.5897,60.926,61.4117,11830453.0],["2021-06-03",62.1115,62.7731,61.84,62.6968,15974400.0],["2021-06-04",62.9428,63.1803,62.6883,62.8665,12728500.0],["2021-06-07",62.8919,62.9428,61.7382,61.7552,16794400.0],["2021-06-08",61.8824,62.0691,61.1444,61.4159,13657700.0],["2021-06-09",61.9248,63.0276,61.8824,62.8071,12258700.0],["2021-06-10",63.8165,64.8684,63.4009,64.5885,17236700.0],["2021-06-11",65.072,65.1992,64.1389,64.6987,13928400.0],["2021-06-14",64.8014,64.8528,64.0656,64.5533,7841400.0],["2021-06-15",64.5961,64.8271,63.9287,64.7672,14185700.0],["2021-06-16",65.2121,66.35,65.1864,65.5458,17576900.0],["2021-06-17",65.3148,66.2816,65.0153,66.0762,14233200.0],["2021-06-18",65.657,66.0677,65.1608,65.5458,19351900.0],["2021-06-21",65.7853,66.1276,65.4944,65.6655,10880800.0],["2021-06-22",65.5287,65.657,65.0324,65.1864,10957500.0],["2021-06-23",64.8955,65.2463,64.6389,64.6645,9539100.0],["2021-06-24",64.7929,65.5714,64.7929,65.3319,8601900.0],["2021-06-25",65.0752,66.7094,65.0666,66.0506,50285200.0],["2021-06-28",66.0933,66.5126,65.6998,65.7597,8796200.0],["2021-06-29",65.8795,66.1618,65.7255,66.0591,7696600.0],["2021-06-30",66.2217,66.812,66.0762,66.5382,13811900.0],["2021-07-01",66.4356,66.8634,66.3158,66.7265,9212000.0],["2021-07-02",66.7692,67.3938,66.5297,67.2484,7668000.0],["2021-07-06",66.8548,67.0345,66.3586,66.8291,6720500.0],["2021-07-07",67.0858,67.2569,66.8462,67.2141,8275100.0],["2021-07-08",66.5382,66.9917,66.1447,66.8377,8400400.0],["2021-07-09",67.0944,67.3254,66.6837,66.7265,6006500.0],["2021-07-12",66.35,67.1029,66.2131,66.35,11087900.0],["2021-07-13",66.2217,66.5382,66.0848,66.4014,6465800.0],["2021-07-14",66.3928,66.4955,65.7768,66.4099,7163200.0],["2021-07-15",66.4099,66.7693,66.0591,66.6495,7041300.0],["2021-07-16",66.7436,67.0601,66.4184,66.7521,7638200.0],["2021-07-19",66.5725,67.0259,65.1522,65.9222,9830600.0],["2021-07-20",66.042,66.8462,64.9811,65.1693,11627600.0],["2021-07-21",65.2976,65.4174,64.7159,65.3575,7429300.0],["2021-07-22",65.5372,65.6998,65.0923,65.4773,8708900.0],["2021-07-23",65.7083,66.4612,65.6484,66.3414,6560800.0],["2021-07-26",66.273,66.4014,65.8452,66.0848,5071800.0],["2021-07-27",66.0249,66.8462,65.657,66.6067,8136000.0],["2021-07-28",66.6152,67.3083,66.2816,67.0174,11037900.0],["2021-07-29",66.35,66.6666,65.7169,65.8196,11583000.0],["2021-07-30",65.9821,66.5297,65.6827,65.7682,13004500.0],["2021-08-02",65.8195,66.1019,65.1436,65.1779,9083400.0],["2021-08-03",65.3319,65.7169,65.1864,65.3747,9952400.0],["2021-08-04",65.4431,65.4431,64.5619,64.579,10893400.0],["2021-08-05",64.6132,64.7587,64.1084,64.6731,8701600.0],["2021-08-06",64.6988,64.733,64.1597,64.5447,8670700.0],["2021-08-09",64.8955,65.2121,64.1683,64.4421,7867000.0],["2021-08-10",64.2966,64.4763,64.0143,64.3309,11243100.0],["2021-08-11",64.6645,64.8271,64.2881,64.348,6952200.0],["2021-08-12",64.271,65.0752,64.2196,65.0581,6077100.0],["2021-08-13",65.3319,65.6827,65.2121,65.6399,6810400.0],["2021-08-16",65.6484,66.7436,65.5714,66.6751,9368400.0],["2021-08-17",66.6495,67.6419,66.5896,67.4452,10311600.0],["2021-08-18",67.4879,67.6505,66.5211,66.5554,7459100.0],["2021-08-19",66.4869,67.7104,66.4869,67.1286,8865400.0],["2021-08-20",67.1885,67.7617,66.9233,67.3168,6284200.0],["2021-08-23",67.6847,67.7874,67.0259,67.0602,6492600.0],["2021-08-24",66.966,66.966,66.3415,66.4955,8698100.0],["2021-08-25",66.5724,66.5724,65.3661,65.9393,7045800.0],["2021-08-26",65.9735,66.1532,65.4602,65.5115,6640400.0],["2021-08-27",65.7169,65.8538,65.1693,65.2805,6010000.0],["2021-08-30",65.2805,65.7426,65.2035,65.4517,7339700.0],["2021-08-31",65.6998,65.965,65.0495,65.272,10949500.0],["2021-09-01",65.2121,65.7083,64.8784,65.1779,9187200.0],["2021-09-02",65.4346,65.9992,65.1693,65.9821,6559400.0],["2021-09-03",66.1019,66.2046,65.6142,66.1019,6629800.0],["2021-09-07",65.5287,65.7682,64.3137,65.0068,13979500.0],["2021-09-08",64.9982,64.9982,63.9972,64.4763,8243000.0],["2021-09-09",64.3308,64.3308,62.9705,63.1587,14628700.0],["2021-09-10",63.2956,63.4924,62.5598,62.8421,11084500.0],["2021-09-13",63.1159,63.1673,62.3373,62.6111,11245200.0],["2021-09-14",63.06,63.1377,62.2054,62.2486,15202800.0],["2021-09-15",62.2227,63.1464,62.05,62.8528,12555900.0],["2021-09-16",63.0341,63.0341,61.886,62.1277,14818900.0],["2021-09-17",61.4544,62.1536,61.1954,61.8774,43406600.0],["2021-09-20",61.4285,62.6802,61.394,62.0932,15989400.0],["2021-09-21",62.568,62.7406,61.9551,62.1277,11995900.0],["2021-09-22",62.4385,62.5076,62.0328,62.1882,9028700.0],["2021-09-23",62.7406,63.9146,62.6457,63.06,12813500.0],["2021-09-24",63.5262,64.4239,63.319,63.5434,14714700.0],["2021-09-27",63.4571,64.1132,63.3103,63.3276,8630600.0],["2021-09-28",63.4916,63.7247,62.7234,63.2931,11836200.0],["2021-09-29",63.5434,65.3476,63.5175,64.821,16054500.0],["2021-09-30",65.244,66.1677,64.8297,64.8383,16248600.0],["2021-10-01",70.4063,72.8061,69.6034,70.2681,102497300.0],["2021-10-04",72.6593,72.996,71.1486,71.7356,53553300.0],["2021-10-05",71.4594,71.986,70.1818,70.4408,28977800.0],["2021-10-06",70.3544,70.5098,69.1891,69.6293,17608000.0],["2021-10-07",70.389,71.3644,69.9487,70.7343,14190500.0],["2021-10-08",70.5012,70.6134,69.5171,69.6034,12121100.0],["2021-10-11",70.4753,70.4753,68.9474,68.9991,11279700.0],["2021-10-12",69.215,69.215,68.4121,68.7056,10945000.0],["2021-10-13",68.7057,68.7661,68.0064,68.1532,9462600.0],["2021-10-14",68.1704,68.7747,67.3158,67.618,14607900.0],["2021-10-15",67.5057,68.2481,67.3158,67.618,12866800.0],["2021-10-18",67.9719,67.9719,66.5648,66.5993,13075500.0],["2021-10-19",67.9633,68.6452,67.4281,68.6193,15577100.0],["2021-10-20",68.4726,70.1386,68.4639,69.9832,11465500.0],["2021-10-21",70.0178,70.1473,69.3013,70.0696,9893600.0],["2021-10-22",70.0523,70.3372,69.8192,70.0523,7543600.0],["2021-10-25",69.9487,70.5444,69.0164,70.4926,9365900.0],["2021-10-26",70.6998,71.0968,70.5357,71.0019,9352500.0],["2021-10-27",71.2004,71.2004,70.1818,70.389,8465400.0],["2021-10-28",71.9773,74.9814,71.7961,74.7138,28854700.0],["2021-10-29",74.662,76.3626,74.3858,76.0087,18678600.0],["2021-11-01",76.0087,76.5094,75.3526,75.8274,10943900.0],["2021-11-02",76.1641,78.0546,75.5166,76.846,14671400.0],["2021-11-03",76.6302,77.1914,76.1468,76.5526,10883900.0],["2021-11-04",78.0114,78.9006,77.0619,78.1582,19519800.0],["2021-11-05",71.0364,72.5126,70.225,70.4494,37623900.0],["2021-11-08",69.4135,71.5457,68.956,71.3731,18655700.0],["2021-11-09",72.1845,72.2622,70.7084,71.4076,10512000.0],["2021-11-10",71.9169,72.5298,71.3903,72.5212,9855900.0],["2021-11-11",72.4435,72.737,72.1068,72.5298,5761500.0],["2021-11-12",72.3744,72.6852,71.6925,72.5126,8206700.0],["2021-11-15",72.6421,72.668,71.9946,72.245,7108200.0],["2021-11-16",72.2277,73.1082,71.8651,72.6075,10565200.0],["2021-11-17",72.832,73.0909,71.2954,71.304,10286300.0],["2021-11-18",71.045,71.7702,70.8033,71.6925,9833600.0],["2021-11-19",71.1055,71.4335,69.5948,69.6638,17581100.0],["2021-11-22",69.9228,70.8465,69.5257,70.4753,10880200.0],["2021-11-23",70.3458,72.1586,70.2163,71.4767,12130800.0],["2021-11-24",71.4767,71.563,70.7515,71.0278,8537000.0],["2021-11-26",67.9633,68.9992,66.5648,68.3345,18022000.0],["2021-11-29",65.9691,66.9015,63.8801,64.6484,34192400.0],["2021-11-30",64.5275,64.7692,63.742,64.6657,30179900.0],["2021-12-01",65.2009,66.3921,64.2168,64.2599,21435900.0],["2021-12-02",64.2081,64.5534,63.2758,63.7851,15345300.0],["2021-12-03",63.9578,64.0959,62.7234,63.3104,14508900.0],["2021-12-06",63.2758,63.7506,62.8442,63.3794,13506800.0],["2021-12-07",62.1795,62.7752,61.722,62.3953,17635100.0],["2021-12-08",62.6198,63.3708,62.2227,63.1981,14331400.0],["2021-12-09",63.3967,63.5003,62.7493,62.896,11938000.0],["2021-12-10",63.1204,63.2154,62.3694,62.6888,11398800.0],["2021-12-13",62.473,63.4053,62.1277,63.3794,17486100.0],["2021-12-14",63.057,64.521,62.8827,64.2422,18949700.0],["2021-12-15",64.2334,65.6974,64.2334,65.6103,14263400.0],["2021-12-16",65.7933,66.6909,65.5929,66.1506,16601700.0],["2021-12-17",66.717,67.7453,65.7933,65.9589,28040600.0],["2021-12-20",65.9676,66.6647,65.314,66.5863,11818800.0],["2021-12-21",66.4469,66.473,65.2617,65.8282,14947800.0],["2021-12-22",65.741,66.717,65.4709,66.3684,9256000.0],["2021-12-23",66.4905,66.4905,65.6626,65.9937,9894900.0],["2021-12-27",66.229,66.7606,66.0286,66.7257,6334700.0],["2021-12-28",66.8216,67.2224,66.412,66.9349,5727100.0],["2021-12-29",66.9262,67.2573,66.6386,67.0569,5926100.0],["2021-12-30",67.205,67.632,67.0743,67.2224,5859100.0],["2021-12-31",67.2224,67.5797,66.7693,66.7867,6019500.0],["2022-01-03",66.7344,67.0482,65.6626,66.9872,9441200.0],["2022-01-04",66.5776,67.3357,66.1332,67.1092,11981700.0],["2022-01-05",67.327,69.5492,67.327,68.7388,17447900.0],["2022-01-06",68.6603,69.3488,67.9283,68.6952,11359200.0],["2022-01-07",68.7213,70.1766,68.3727,69.9762,15212000.0],["2022-01-10",70.1853,71.8498,69.4272,71.7801,19636800.0],["2022-01-11",71.8236,71.9456,70.2812,71.17,11585100.0],["2022-01-12",70.6559,70.9522,70.2986,70.7605,13057000.0],["2022-01-13",70.5252,71.2136,70.0023,70.865,9678100.0],["2022-01-14",71.1091,71.3269,70.3858,70.9173,9478000.0],["2022-01-18",70.6733,71.5971,70.4206,71.0568,14493100.0],["2022-01-19",70.5688,71.4402,70.133,70.8389,11448200.0],["2022-01-20",70.3509,71.3356,70.1679,70.3683,12069600.0],["2022-01-21",70.8215,71.0393,69.0525,69.6973,18461700.0],["2022-01-24",69.5143,69.8106,66.7955,68.6952,17289000.0],["2022-01-25",68.3379,69.523,67.7802,69.2442,13662400.0],["2022-01-26",69.1832,70.011,68.608,68.9653,13046600.0],["2022-01-27",68.3379,71.109,68.3379,70.2202,20187200.0],["2022-01-28",69.3139,70.5775,69.0002,70.499,13915300.0],["2022-01-31",70.6036,71.2136,70.4119,71.0045,13035000.0],["2022-02-01",71.4228,71.5622,70.6559,71.3879,10803300.0],["2022-02-02",71.2833,71.7191,70.8128,71.4663,13988200.0],["2022-02-03",71.1526,71.2833,68.3205,68.852,19181400.0],["2022-02-04",68.4163,69.3226,68.1462,68.4599,10716200.0],["2022-02-07",68.6603,68.7736,67.4839,67.6059,23615300.0],["2022-02-08",67.1876,67.388,66.0722,67.022,17486500.0],["2022-02-09",67.2486,67.388,66.5863,66.6909,15183100.0],["2022-02-10",66.5427,66.9,66.168,66.717,12437600.0],["2022-02-11",66.5776,67.8847,66.3772,66.7867,9342300.0],["2022-02-14",66.778,66.839,65.4534,66.6386,9881100.0],["2022-02-15",67.5449,68.1375,67.3793,67.8063,11425600.0],["2022-02-16",67.2747,67.7976,67.0395,67.2922,9981300.0],["2022-02-17",66.9697,67.0395,66.229,66.5427,8889300.0],["2022-02-18",66.5079,66.9784,66.1332,66.5514,8780500.0],["2022-02-22",66.6299,66.9784,65.8891,66.1854,9052500.0],["2022-02-23",66.3946,66.6125,65.8979,66.0896,9659100.0],["2022-02-24",65.4447,65.6364,63.5101,64.0591,21135600.0],["2022-02-25",64.6604,67.3532,64.6343,66.5079,13665900.0],["2022-02-28",66.0809,66.8913,65.1659,66.7345,14126100.0],["2022-03-01",66.6647,67.7627,66.1854,66.5253,9807300.0],["2022-03-02",66.4991,67.2922,66.2813,66.8129,9697500.0],["2022-03-03",66.9,67.571,66.5863,67.2312,8191100.0],["2022-03-04",66.8216,67.8499,66.2464,67.8237,12216300.0],["2022-03-07",67.1092,68.2246,66.2987,67.7366,14008400.0],["2022-03-08",67.3183,68.0503,66.717,67.0569,10184100.0],["2022-03-09",67.6407,68.1636,67.144,67.7889,9746000.0],["2022-03-10",67.6494,68.1462,67.388,67.876,8972200.0],["2022-03-11",68.2508,69.3923,68.1462,68.1985,9424500.0],["2022-03-14",68.4886,69.1128,67.9699,68.3831,10085400.0],["2022-03-15",68.2952,69.4645,68.049,69.1392,11403000.0],["2022-03-16",69.4205,69.5524,68.2688,68.682,10944000.0],["2022-03-17",68.7084,69.781,68.6293,69.403,10279400.0],["2022-03-18",69.6139,70.1063,69.1304,69.5524,21064800.0],["2022-03-21",70.0447,70.7305,69.3766,69.5084,10478300.0],["2022-03-22",69.6931,70.1414,69.2535,69.7194,10016600.0],["2022-03-23",69.7195,70.8448,69.6579,70.0975,8470400.0],["2022-03-24",70.3701,70.9239,70.0887,70.6954,7605000.0],["2022-03-25",70.8536,71.5482,70.7305,71.513,7125600.0],["2022-03-28",71.5394,71.8031,70.9767,71.3987,7071900.0],["2022-03-29",71.7943,71.8823,70.9855,71.7152,7398700.0],["2022-03-30",71.9526,72.7087,71.8031,72.4449,9326600.0],["2022-03-31",72.8845,73.3065,72.0405,72.1372,12466800.0],["2022-04-01",72.2603,73.4824,71.7767,73.4296,10086700.0],["2022-04-04",73.412,73.7549,72.7351,73.4032,9039600.0],["2022-04-05",73.5527,75.1089,73.4208,73.6055,12040900.0],["2022-04-06",74.1681,75.2232,73.9571,74.7044,13924300.0],["2022-04-07",75.3902,76.5859,74.6956,76.3134,13104300.0],["2022-04-08",76.1727,77.2277,75.8386,77.087,11409300.0],["2022-04-11",77.6497,78.6696,75.7683,76.1639,14381000.0],["2022-04-12",75.61,76.0935,74.9242,75.2847,12543000.0],["2022-04-13",75.4342,75.821,74.5814,75.7243,12743800.0],["2022-04-14",75.7243,76.9376,75.0913,76.41,22096100.0],["2022-04-18",75.9792,76.8848,75.3286,75.6715,7995100.0],["2022-04-19",75.5836,75.6891,74.8363,75.4254,8494700.0],["2022-04-20",75.188,76.3309,75.1528,76.0144,8719400.0],["2022-04-21",75.9705,76.6914,75.0737,75.8122,8562400.0],["2022-04-22",75.4869,75.7331,74.2912,74.3703,7914000.0],["2022-04-25",74.3703,75.4429,73.4384,75.1177,10573400.0],["2022-04-26",75.399,75.7859,74.1945,74.2737,9009600.0],["2022-04-27",74.1154,74.8451,73.5,74.2121,10781300.0],["2022-04-28",75.3902,78.5729,74.7308,77.8783,21092300.0],["2022-04-29",77.9486,79.1355,77.4475,77.975,15914200.0],["2022-05-02",78.0014,78.1069,76.1639,77.0607,12124900.0],["2022-05-03",76.4804,77.5794,75.988,76.5771,8425600.0],["2022-05-04",76.1111,78.0454,75.9265,77.8256,10763500.0],["2022-05-05",77.7376,77.9486,76.5156,77.3772,9548300.0],["2022-05-06",77.1398,78.1772,76.9112,77.7113,12227400.0],["2022-05-09",76.9288,77.4211,76.4101,77.0519,11901500.0],["2022-05-10",77.4739,78.5025,76.7266,77.2013,12370800.0],["2022-05-11",76.8584,79.8389,76.8584,78.4146,16338600.0],["2022-05-12",78.9949,79.8741,77.6849,79.8565,14210200.0],["2022-05-13",79.7422,80.0499,78.4761,79.4872,10308100.0],["2022-05-16",79.8213,81.65,79.7246,81.1665,13999000.0],["2022-05-17",81.1577,83.1358,80.4543,81.7643,17582800.0],["2022-05-18",81.3774,81.905,80.6829,80.973,12717600.0],["2022-05-19",80.2257,81.4214,79.9004,80.9642,11121600.0],["2022-05-20",81.2807,82.7138,81.2807,82.2479,11757100.0],["2022-05-23",82.283,83.4523,82.116,82.494,9067000.0],["2022-05-24",82.8633,83.3468,82.2654,83.2062,9021000.0],["2022-05-25",82.96,83.3117,81.8874,82.4237,11177700.0],["2022-05-26",82.8545,82.8633,80.0059,81.1577,17249500.0],["2022-05-27",81.1313,81.861,80.6653,81.8346,9802000.0],["2022-05-31",80.806,81.4302,79.8916,80.9115,22860800.0],["2022-06-01",80.595,80.8236,79.1619,80.129,10492500.0],["2022-06-02",80.1202,80.129,78.019,79.1267,11066200.0],["2022-06-03",78.8981,79.7246,78.8454,79.0476,7051600.0],["2022-06-06",79.2762,79.707,78.8542,78.9861,8336900.0],["2022-06-07",79.2586,79.8477,78.7575,79.5488,10243300.0],["2022-06-08",79.6367,79.6982,78.4849,78.6696,10266000.0],["2022-06-09",78.4674,78.9421,77.298,77.3684,7381100.0],["2022-06-10",76.6386,77.4035,76.2342,76.6474,8861600.0],["2022-06-13",75.355,76.0584,74.4055,74.7308,12016100.0],["2022-06-14",75.1386,75.3779,74.3408,74.8992,11226900.0],["2022-06-15",74.9524,75.6704,74.2345,75.0145,11357100.0],["2022-06-16",74.2522,75.5108,73.614,75.2449,12925200.0],["2022-06-17",75.0233,76.0161,73.9153,75.0056,32989100.0],["2022-06-21",76.2731,78.3207,75.5817,78.0282,11778600.0],["2022-06-22",78.037,80.0757,78.0282,79.0298,11935400.0],["2022-06-23",79.7743,81.68,79.3843,81.5471,14718400.0],["2022-06-24",82.6551,83.1337,81.2812,82.5487,25248400.0],["2022-06-27",82.6108,84.8444,82.4778,83.6833,11949000.0],["2022-06-28",83.4173,83.6123,81.0773,81.4496,13523300.0],["2022-06-29",81.8219,82.4157,81.4496,81.9991,8657100.0],["2022-06-30",81.2368,82.3448,80.5809,80.8114,18551400.0],["2022-07-01",80.9266,81.9814,80.12,81.9194,11413800.0],["2022-07-05",81.9371,82.3891,80.2441,82.1144,9574400.0],["2022-07-06",82.7083,83.7719,82.1676,82.5487,10455300.0],["2022-07-07",82.3803,83.2755,82.0346,82.4423,8140100.0],["2022-07-08",82.3537,83.1603,81.9105,82.2385,7161500.0],["2022-07-11",82.3271,84.0112,82.2828,83.5858,9507700.0],["2022-07-12",83.1248,83.5326,82.5576,82.9653,7826500.0],["2022-07-13",82.9564,83.639,82.4512,83.116,6415600.0],["2022-07-14",82.0346,83.373,81.6002,83.2135,6271000.0],["2022-07-15",84.0733,84.5165,83.6478,84.1708,9731900.0],["2022-07-18",84.1176,84.2949,81.4762,81.8485,8653700.0],["2022-07-19",82.5664,82.7792,81.6535,81.8662,8233600.0],["2022-07-20",81.8662,81.9282,79.083,79.4641,11844000.0],["2022-07-21",79.0209,80.1377,78.8082,79.8984,8197000.0],["2022-07-22",79.8718,80.1732,79.2957,79.8718,6354500.0],["2022-07-25",79.9516,80.4214,79.5527,80.2441,6364500.0],["2022-07-26",81.0152,81.5028,80.3061,80.9177,6414100.0],["2022-07-27",80.2175,80.9887,79.7832,80.8646,6966300.0],["2022-07-28",80.6962,80.7759,77.4875,79.7211,13909800.0],["2022-07-29",79.8452,80.7316,78.2498,79.1893,14938600.0],["2022-08-01",79.1893,79.7921,78.3118,78.4714,7343300.0],["2022-08-02",78.9411,79.4109,77.6027,77.6559,7443000.0],["2022-08-03",77.3368,78.0193,76.9025,77.6647,8187600.0],["2022-08-04",77.8332,77.9041,76.7961,76.9556,7993800.0],["2022-08-05",76.6986,77.585,76.2465,77.4786,8801200.0],["2022-08-08",77.3811,78.6929,77.0443,78.4359,8149400.0],["2022-08-09",78.6663,79.987,76.9468,79.3489,13215500.0],["2022-08-10",79.8009,79.8896,78.17,79.0564,8140200.0],["2022-08-11",77.8331,79.6148,77.4343,78.8259,7396800.0],["2022-08-12",78.8791,80.6873,78.8436,80.6784,12317300.0],["2022-08-15",80.51,80.5189,79.6768,80.3061,6339800.0],["2022-08-16",79.7389,80.5721,79.6591,80.2973,5661200.0],["2022-08-17",80.0757,81.4496,80.0402,80.6962,6486000.0],["2022-08-18",81.1039,81.4053,80.2441,81.0153,6111600.0],["2022-08-19",81.1482,82.4512,81.1305,81.618,8828700.0],["2022-08-22",81.3787,81.7421,80.6696,80.8025,6652100.0],["2022-08-23",80.5543,80.6518,79.5261,79.9516,5208800.0],["2022-08-24",79.9516,80.058,79.3666,79.7832,5553300.0],["2022-08-25",80.2264,80.2264,78.95,80.0136,5884300.0],["2022-08-26",80.0225,80.4302,78.9677,79.1184,5695300.0],["2022-08-29",78.7373,78.888,77.6116,77.6382,7850200.0],["2022-08-30",77.5318,77.6204,76.7429,77.0088,6754000.0],["2022-08-31",77.1506,77.2304,75.4842,75.6615,11602000.0],["2022-09-01",75.9097,77.5229,75.6615,77.2481,7528600.0],["2022-09-02",77.3279,77.8066,76.1224,76.4327,6997500.0],["2022-09-06",76.7429,77.3545,76.3706,76.6011,8244300.0],["2022-09-07",76.7252,77.1152,75.4045,77.0,6121700.0],["2022-09-08",76.672,77.514,76.344,77.4874,8109200.0],["2022-09-09",77.6381,78.1522,77.3545,77.4165,7480100.0],["2022-09-12",78.1168,79.0386,77.842,78.1434,6351500.0],["2022-09-13",77.3988,77.6559,76.3263,76.477,7650000.0],["2022-09-14",77.7369,78.3087,77.1829,77.6922,9418700.0],["2022-09-15",77.8709,78.1211,77.022,77.5135,8006800.0],["2022-09-16",77.3795,78.5142,77.2007,78.3802,14842500.0],["2022-09-19",77.6028,77.6833,76.5217,77.4152,7748600.0],["2022-09-20",76.9059,77.2454,76.477,76.8433,5454800.0],["2022-09-21",77.0667,77.2901,75.5209,75.5298,7190800.0],["2022-09-22",75.5477,78.7644,75.5477,78.1926,12329700.0],["2022-09-23",78.0943,78.6393,76.9237,77.5403,9038500.0],["2022-09-26",76.9506,77.4777,76.2089,77.0042,8841000.0],["2022-09-27",77.576,78.2998,76.5485,76.7004,6532100.0],["2022-09-28",77.7279,77.9602,77.022,77.5403,6840000.0],["2022-09-29",77.7369,78.1121,77.0488,77.4152,6601300.0],["2022-09-30",77.9602,78.2908,76.9327,76.9506,9035600.0],["2022-10-03",77.4867,78.541,76.8612,78.2283,9186900.0],["2022-10-04",78.2194,79.2112,77.7369,78.9789,7373000.0],["2022-10-05",79.1486,79.3273,78.6483,78.9789,6065700.0],["2022-10-06",78.4159,78.6393,77.9424,78.13,8055500.0],["2022-10-07",78.5232,78.8985,77.8441,78.273,8837400.0],["2022-10-10",80.3549,81.8381,80.1583,80.8463,14485000.0],["2022-10-11",80.8017,82.1866,80.5961,81.3556,9743500.0],["2022-10-12",81.5344,81.9543,80.7481,80.7927,8522200.0],["2022-10-13",79.9707,82.8478,79.7652,82.6423,9382800.0],["2022-10-14",82.4458,83.4197,81.9722,82.3653,9847600.0],["2022-10-17",82.9551,84.3222,82.6066,84.0988,12139700.0],["2022-10-18",84.3668,85.171,84.0094,84.5366,9530400.0],["2022-10-19",84.8047,84.8047,83.1874,83.3303,8546100.0],["2022-10-20",83.2767,83.4554,82.5262,83.0444,7626000.0],["2022-10-21",82.9551,85.7429,82.7763,85.4837,10297200.0],["2022-10-24",86.1807,87.9409,86.0199,87.0027,11414900.0],["2022-10-25",86.547,87.8248,86.0913,87.3065,8747900.0],["2022-10-26",87.8248,88.7094,87.5657,87.932,10374700.0],["2022-10-27",89.2097,90.693,88.9059,89.1204,12218400.0],["2022-10-28",89.5672,90.3713,88.0571,90.0407,11228000.0],["2022-10-31",89.308,90.5679,88.7362,90.4249,11043800.0],["2022-11-01",89.9335,90.3088,88.4145,89.1383,11079300.0],["2022-11-02",89.04,90.273,88.4413,88.8166,9503500.0],["2022-11-03",88.4592,88.6736,87.5656,88.2358,9912700.0],["2022-11-04",88.4592,88.7987,87.5299,88.6379,8877600.0],["2022-11-07",88.0124,89.6744,87.2708,89.4153,8644500.0],["2022-11-08",89.4152,91.113,88.9327,90.693,8503900.0],["2022-11-09",90.5143,92.7124,90.4964,90.7734,10602900.0],["2022-11-10",91.7652,91.8635,89.8888,91.0415,9556000.0],["2022-11-11",89.8263,90.0765,86.967,87.5299,13342800.0],["2022-11-14",88.1911,90.8628,88.1911,89.6654,8958200.0],["2022-11-15",89.7101,90.0139,88.2001,88.9953,7965900.0],["2022-11-16",88.9775,90.0676,88.897,89.2902,8757700.0],["2022-11-17",89.7191,91.4525,89.594,91.4168,8496800.0],["2022-11-18",91.7027,93.4629,91.7027,93.1323,11626300.0],["2022-11-21",93.8204,94.5977,93.1323,94.3654,8899300.0],["2022-11-22",94.83,95.6968,94.7586,95.5181,8295700.0],["2022-11-23",95.384,95.8755,94.9819,95.4466,5749600.0],["2022-11-25",95.2143,96.0542,95.2143,96.0542,3163700.0],["2022-11-28",95.7236,97.3051,95.7236,96.903,9524500.0],["2022-11-29",96.5009,97.4481,96.0988,97.2515,9352400.0],["2022-11-30",97.1264,98.5828,96.1703,98.3952,20305800.0],["2022-12-01",98.0646,99.1637,97.189,98.1093,10110500.0],["2022-12-02",97.3945,98.3684,97.1353,98.3237,6943600.0],["2022-12-05",98.1182,98.4935,97.5821,98.2969,6961900.0],["2022-12-06",98.6097,98.9671,96.8762,97.3319,7458700.0],["2022-12-07",97.5285,98.9224,97.3945,98.3684,8270400.0],["2022-12-08",98.5382,99.1994,98.3952,99.0475,7354800.0],["2022-12-09",99.1636,99.5121,97.1711,97.1979,9667800.0],["2022-12-12",96.4384,97.4838,95.8933,97.3677,10956600.0],["2022-12-13",99.4138,99.4138,97.3945,99.1011,15836900.0],["2022-12-14",99.4069,100.891,98.9752,100.3333,10788300.0],["2022-12-15",99.155,99.6318,98.2466,98.6064,9871400.0],["2022-12-16",98.2556,98.6694,97.3832,98.2196,29465900.0],["2022-12-19",98.2106,99.0291,97.8329,98.4355,6949500.0],["2022-12-20",98.8852,99.5328,98.1837,98.6784,8022000.0],["2022-12-21",99.0291,100.0095,98.5254,99.9376,6640900.0],["2022-12-22",99.7487,100.4593,99.1281,100.0545,8373700.0],["2022-12-23",100.0635,100.855,99.7217,100.6122,4547400.0],["2022-12-27",101.1068,101.2687,100.3153,100.846,5125800.0],["2022-12-28",101.5386,101.5386,99.8926,99.9106,5107800.0],["2022-12-29",100.1894,100.4682,99.6138,99.6767,4467200.0],["2022-12-30",100.0455,100.2164,99.0471,99.7937,5498600.0],["2023-01-03",99.308,100.0185,98.4805,99.9646,8062500.0],["2023-01-04",101.0259,101.2867,100.0545,100.81,8698600.0],["2023-01-05",100.3693,102.456,100.2164,102.2132,9578900.0],["2023-01-06",102.8248,103.8771,102.5819,103.2925,8632300.0],["2023-01-09",103.3285,103.3735,98.8852,99.281,12858800.0],["2023-01-10",99.4429,100.7471,98.8313,99.6677,12122800.0],["2023-01-11",98.3456,100.1175,97.8149,99.9016,8626500.0],["2023-01-12",99.7667,100.828,98.9662,100.5312,8914800.0],["2023-01-13",100.0185,101.1338,99.7937,100.963,5757800.0],["2023-01-17",100.7651,101.1788,99.227,99.3439,10241100.0],["2023-01-18",98.8672,99.0291,97.662,97.8509,8799500.0],["2023-01-19",97.5361,99.1011,97.2302,98.8492,6772900.0],["2023-01-20",98.3815,98.9302,97.7249,98.8852,9216500.0],["2023-01-23",98.8762,99.263,98.1926,98.8312,8998800.0],["2023-01-24",98.9392,98.9392,95.6922,97.608,7424200.0],["2023-01-25",97.7789,98.8762,97.4371,97.671,6168000.0],["2023-01-26",97.617,97.635,95.1795,96.1239,9672700.0],["2023-01-27",95.5303,95.953,94.5409,94.7838,7784900.0],["2023-01-30",94.9546,95.7911,94.8917,95.4223,6476600.0],["2023-01-31",95.4313,96.6366,95.2515,96.6096,7938900.0],["2023-02-01",96.2139,96.6276,95.4134,96.2229,10103200.0],["2023-02-02",93.5605,95.1705,91.5188,93.0568,16229900.0],["2023-02-03",92.8409,93.3536,92.1754,92.5891,11210800.0],["2023-02-06",93.0298,94.1002,92.4992,93.5695,9054500.0],["2023-02-07",93.2727,95.2784,93.1467,95.0536,7904700.0],["2023-02-08",95.1705,96.7086,94.7298,95.9171,8596300.0],["2023-02-09",96.1149,96.9964,95.8271,95.989,7976800.0],["2023-02-10",96.2139,97.8329,96.1239,97.653,7609600.0],["2023-02-13",97.7789,98.5524,97.4551,98.5344,7383100.0],["2023-02-14",98.8942,98.9392,97.3112,97.8059,6983900.0],["2023-02-15",97.617,97.8509,96.7445,96.8525,6416600.0],["2023-02-16",96.079,96.6546,95.5483,95.8001,5959300.0],["2023-02-17",95.6382,98.5255,94.9097,98.5075,9474600.0],["2023-02-21",97.9498,98.8313,97.7069,98.1027,6741500.0],["2023-02-22",99.1281,99.227,97.9678,98.1837,7213900.0],["2023-02-23",98.2736,100.0545,98.1297,99.4699,6922800.0],["2023-02-24",99.0201,99.236,97.9408,98.8403,5787900.0],["2023-02-27",98.9662,99.0561,97.608,98.3635,5654800.0],["2023-02-28",97.8869,97.8958,95.4853,95.5573,10209900.0],["2023-03-01",95.3054,96.7356,95.3054,95.926,6099000.0],["2023-03-02",95.908,96.5736,95.4313,96.2498,5097500.0],["2023-03-03",96.5826,96.5916,95.4583,96.1329,6124300.0],["2023-03-06",96.8345,100.0545,96.6456,99.9286,17776600.0],["2023-03-07",100.5312,100.9,99.5868,100.0815,13805300.0],["2023-03-08",99.7757,100.0905,96.7715,97.3922,8440800.0],["2023-03-09",98.3096,98.8492,96.3398,96.7805,5842500.0],["2023-03-10",96.6366,99.5868,96.5467,96.8615,9738500.0],["2023-03-13",93.9653,97.8958,93.9023,95.0986,10687100.0],["2023-03-14",95.5061,97.0277,94.6638,96.8828,9806900.0],["2023-03-15",96.439,97.8428,95.6148,97.4805,10942700.0],["2023-03-16",96.4571,97.553,94.4012,97.2179,9441500.0],["2023-03-17",97.0458,97.1907,93.7309,94.2834,26402100.0],["2023-03-20",94.9355,96.8284,94.9355,95.8684,12865800.0],["2023-03-21",96.0043,96.3937,94.8812,95.5876,11571800.0],["2023-03-22",95.5242,96.0042,94.5461,94.5551,5705800.0],["2023-03-23",94.2834,94.7635,93.7038,94.4012,6801700.0],["2023-03-24",94.2744,95.1076,92.78,94.9174,6661800.0],["2023-03-27",96.0767,97.4624,95.9952,96.8465,7563100.0],["2023-03-28",96.5567,96.9371,95.4971,95.5786,6679500.0],["2023-03-29",95.6601,95.8865,94.6729,95.0261,6310200.0],["2023-03-30",95.2072,96.1854,94.6819,95.9318,5017400.0],["2023-03-31",96.2126,96.4843,95.5695,96.3575,7184300.0],["2023-04-03",95.959,99.1561,95.6148,98.6036,6964100.0],["2023-04-04",98.4496,99.0293,97.9606,98.5674,6108200.0],["2023-04-05",99.5455,101.7464,99.2467,101.3569,8006100.0],["2023-04-06",102.3442,103.4038,101.1124,101.7374,6894500.0],["2023-04-10",102.3079,102.4257,100.6867,101.9909,6446500.0],["2023-04-11",102.0906,102.6249,101.7283,101.8822,5639800.0],["2023-04-12",101.6649,103.5306,101.3298,103.0234,6136700.0],["2023-04-13",104.1284,104.8982,102.9328,104.6808,7332300.0],["2023-04-14",104.8258,105.2152,103.8476,104.4363,5005100.0],["2023-04-17",104.7805,105.4688,103.431,104.1646,6575500.0],["2023-04-18",103.6846,104.2642,103.0053,104.0016,5454500.0],["2023-04-19",103.6937,104.5088,103.2589,103.3676,4683400.0],["2023-04-20",103.4129,103.7208,102.3442,103.4038,4657900.0],["2023-04-21",104.0378,104.7443,103.7842,104.4907,6554600.0],["2023-04-24",104.7352,105.3148,103.9472,105.0069,4299100.0],["2023-04-25",105.2605,105.8402,104.9797,105.5413,5662800.0],["2023-04-26",104.3367,104.3367,102.0906,102.7336,6607900.0],["2023-04-27",103.7933,104.4816,100.2248,104.3005,9975200.0],["2023-04-28",103.5759,104.6356,102.7608,104.5812,8050400.0],["2023-05-01",104.8801,105.6047,104.4001,105.3692,5238900.0],["2023-05-02",105.6681,107.2259,104.8892,106.773,8175600.0],["2023-05-03",107.1897,108.3671,106.8093,107.0719,6738600.0],["2023-05-04",106.8727,106.8727,105.505,106.3021,6490200.0],["2023-05-05",106.3111,106.773,105.5685,106.5828,4534000.0],["2023-05-08",106.0394,107.2712,105.4598,107.2168,5157300.0],["2023-05-09",107.0991,107.4432,106.2749,106.3564,4933100.0],["2023-05-10",106.3383,107.0266,105.4416,106.7821,5605400.0],["2023-05-11",106.4923,106.6825,105.4054,106.4651,5596700.0],["2023-05-12",106.8727,107.3708,105.6952,106.0938,5233100.0],["2023-05-15",106.0937,106.6372,104.5993,105.3964,5697200.0],["2023-05-16",104.9526,105.7496,104.4182,105.1337,4278200.0],["2023-05-17",105.3964,105.659,102.7789,103.9382,7210400.0],["2023-05-18",103.3766,104.2189,102.643,103.2498,6437100.0],["2023-05-19",103.5487,105.2786,103.3404,104.5993,7647000.0],["2023-05-22",104.5903,106.0394,103.5487,103.6936,5607400.0],["2023-05-23",103.2227,103.9654,102.3894,102.5887,7733000.0],["2023-05-24",103.3495,103.5397,101.9366,102.8876,4509500.0],["2023-05-25",102.797,102.797,100.6143,101.7102,7037500.0],["2023-05-26",101.4385,102.5163,100.2158,100.5962,6378200.0],["2023-05-30",99.7448,100.2701,98.6942,98.8753,7768100.0],["2023-05-31",98.2413,100.6686,98.2413,99.9984,14563500.0],["2023-06-01",100.2248,101.0671,99.5184,100.4694,6959900.0],["2023-06-02",100.6324,102.0996,100.2792,101.9094,5792800.0],["2023-06-05",102.3442,103.6846,102.2626,102.4438,5185500.0],["2023-06-06",102.8423,102.9963,98.975,99.6361,6960200.0],["2023-06-07",99.2919,99.3282,96.7922,98.3681,12420500.0],["2023-06-08",98.0964,100.5962,97.8157,99.9169,8352700.0],["2023-06-09",99.7991,100.9947,98.7395,100.2701,6521900.0],["2023-06-12",99.7991,100.5237,98.3591,99.5003,7468500.0],["2023-06-13",98.35,100.2067,97.8609,99.618,7304200.0],["2023-06-14",100.0374,100.2289,98.7883,99.071,6137300.0],["2023-06-15",98.8339,100.2015,98.7792,99.7456,7305700.0],["2023-06-16",99.8368,100.7121,99.4356,99.6727,15844300.0],["2023-06-20",99.4539,101.0768,99.4083,100.5024,7744400.0],["2023-06-21",100.393,101.6786,99.855,101.3503,6854800.0],["2023-06-22",101.7515,103.7938,101.7515,103.6844,7884100.0],["2023-06-23",104.0856,104.7694,103.0462,104.4867,16407900.0],["2023-06-26",104.3409,104.4868,101.9156,103.1009,7685100.0],["2023-06-27",102.8729,103.6753,101.9977,103.3197,7093900.0],["2023-06-28",103.4382,103.5476,101.6056,102.5174,8173800.0],["2023-06-29",102.3441,103.8303,101.943,103.5203,6281800.0],["2023-06-30",103.7482,105.4076,103.42,105.207,8090600.0],["2023-07-03",104.3682,104.505,103.5112,104.2406,2834600.0],["2023-07-05",103.9762,104.3318,103.4109,103.6662,5861500.0],["2023-07-06",102.9368,103.4291,101.8518,101.8883,7257400.0],["2023-07-07",101.2683,101.6603,99.1621,99.3809,11316600.0],["2023-07-10",99.5086,100.8397,99.4721,100.2562,5949200.0],["2023-07-11",99.8186,100.3109,98.6971,99.1074,6084400.0],["2023-07-12",98.8065,99.4265,97.7307,97.986,8376700.0],["2023-07-13",97.8583,98.3871,96.8827,96.9374,9764400.0],["2023-07-14",96.8827,98.1774,96.8827,97.8674,7209900.0],["2023-07-17",97.5939,97.9586,95.9983,96.2536,7376400.0],["2023-07-18",96.5363,97.5848,96.053,96.6001,7499100.0],["2023-07-19",96.7916,97.9039,96.5636,96.6001,6608600.0],["2023-07-20",97.1472,99.3354,96.7004,98.8886,8073000.0],["2023-07-21",99.1348,100.858,98.8157,100.6483,8194000.0],["2023-07-24",100.2836,100.6027,98.9251,99.1895,6045500.0],["2023-07-25",98.141,99.1257,97.8492,98.0407,6498700.0],["2023-07-26",97.3751,98.4783,96.7004,97.6851,7042700.0],["2023-07-27",97.7763,98.1227,95.8889,95.9801,9813100.0],["2023-07-28",96.126,97.2383,95.9527,96.9557,6903800.0],["2023-07-31",97.1471,97.3477,96.3448,97.2383,7397500.0],["2023-08-01",99.928,99.928,95.8616,95.9892,10009200.0],["2023-08-02",96.673,98.5968,95.6245,96.3722,10873500.0],["2023-08-03",95.8069,96.4451,95.6154,96.3995,6039300.0],["2023-08-04",96.3175,97.0286,95.2872,95.7339,6700700.0],["2023-08-07",95.9983,96.901,95.2051,96.7277,8259100.0],["2023-08-08",96.3631,97.7307,96.3631,97.0195,10152200.0],["2023-08-09",96.8919,97.366,96.4542,96.7369,6479500.0],["2023-08-10",96.8372,97.5939,96.1169,96.2536,6525700.0],["2023-08-11",96.6001,98.2048,96.2719,97.9586,5904300.0],["2023-08-14",98.3962,99.773,97.8401,99.2989,8427200.0],["2023-08-15",99.2807,99.7639,98.8521,99.071,5118700.0],["2023-08-16",98.9251,99.8095,98.7245,99.1348,5332900.0],["2023-08-17",99.0709,100.548,98.7609,99.308,6457800.0],["2023-08-18",99.3536,99.8368,98.6606,99.5633,6711400.0],["2023-08-21",99.463,100.2927,99.3353,99.9645,6012500.0],["2023-08-22",99.928,99.928,97.7398,97.7672,6026000.0],["2023-08-23",100.2836,102.0159,100.1286,101.478,10588200.0],["2023-08-24",101.1588,102.1344,99.463,99.7912,6487700.0],["2023-08-25",100.238,100.5936,99.3627,100.4842,4839100.0],["2023-08-28",100.5024,100.8489,99.0618,99.3171,4335600.0],["2023-08-29",99.6362,100.7668,99.3171,100.2836,5673100.0],["2023-08-30",100.5662,101.0221,100.0374,100.4842,4785000.0],["2023-08-31",100.4021,100.785,99.2807,99.3627,9212000.0],["2023-09-01",99.9736,100.63,99.6089,100.1468,4941300.0],["2023-09-05",99.8003,100.0374,98.0042,98.0224,6379900.0],["2023-09-06",97.3386,97.5574,95.661,97.0924,7926100.0],["2023-09-07",97.4754,99.0983,97.4298,98.4145,8532600.0],["2023-09-08",98.0498,99.5086,98.0498,99.4265,6807500.0],["2023-09-11",99.6818,99.7821,98.7792,99.0162,5069300.0],["2023-09-12",98.8521,99.8186,98.0589,99.3992,4605400.0],["2023-09-13",99.3627,99.9918,98.1683,98.2959,6761500.0],["2023-09-14",98.8559,99.6087,98.1858,99.3608,6872400.0],["2023-09-15",99.2506,99.9942,98.4612,98.6999,9639000.0],["2023-09-18",98.9293,99.0854,98.0848,98.9752,3911300.0],["2023-09-19",98.8192,99.3057,98.1399,98.553,5818300.0],["2023-09-20",99.3332,99.5077,98.452,98.5071,4593600.0],["2023-09-21",98.4704,99.0303,97.6901,97.9747,5856600.0],["2023-09-22",98.4245,98.4245,97.2678,97.6166,5027200.0],["2023-09-25",97.3504,97.479,96.4876,97.1577,6052200.0],["2023-09-26",96.4967,97.8094,96.4875,96.7446,5400500.0],["2023-09-27",96.7997,96.8639,94.826,95.4135,5635500.0],["2023-09-28",95.9919,96.3591,95.2667,95.744,4758800.0],["2023-09-29",95.7991,96.0928,94.2845,94.5048,7232700.0],["2023-10-02",94.3946,94.3946,93.036,94.1376,7079700.0],["2023-10-03",93.853,94.0366,92.6413,93.4215,5924000.0],["2023-10-04",93.2472,94.0274,93.0177,93.7888,6720500.0],["2023-10-05",93.9631,95.2024,93.9448,95.1014,6449100.0],["2023-10-06",95.2208,95.8633,94.4772,95.3585,6854900.0],["2023-10-09",95.0096,96.561,94.8352,95.9276,5061100.0],["2023-10-10",95.7624,95.8909,94.6975,95.1106,7177200.0],["2023-10-11",95.4686,95.6614,94.4129,94.9729,5375100.0],["2023-10-12",95.028,95.4227,94.4864,95.0922,5124000.0],["2023-10-13",95.1106,95.946,94.3487,95.4778,5787500.0],["2023-10-16",95.6522,96.7262,95.5237,95.5971,6473500.0],["2023-10-17",95.4686,95.9184,94.6883,95.6247,5827200.0],["2023-10-18",95.5696,95.8909,93.5501,93.6235,7136400.0],["2023-10-19",93.3206,93.3848,91.0073,92.1915,7647600.0],["2023-10-20",91.7876,94.8811,91.7876,94.2477,12467500.0],["2023-10-23",94.3946,95.6063,94.2477,94.8719,8493000.0],["2023-10-24",94.8444,95.5237,94.2569,94.5782,6347900.0],["2023-10-25",94.8719,96.0286,94.5047,95.129,7849200.0],["2023-10-26",94.6424,98.4336,94.5415,96.8915,11335700.0],["2023-10-27",96.6803,96.9098,93.8346,94.3854,8933800.0],["2023-10-30",94.8077,95.9276,94.1926,94.2569,6915500.0],["2023-10-31",94.3395,95.0555,93.0819,94.2753,7522600.0],["2023-11-01",95.0555,95.6797,94.3028,94.4129,5838100.0],["2023-11-02",94.312,94.6057,93.3114,94.4129,5379100.0],["2023-11-03",94.8903,95.6981,94.3487,94.8995,6005900.0],["2023-11-06",95.5421,95.8083,94.6792,95.7807,5951200.0],["2023-11-07",95.7899,96.1296,95.2208,95.4686,6616400.0],["2023-11-08",95.4503,96.5426,95.3217,95.8358,8152100.0],["2023-11-09",96.1204,96.1204,93.7704,93.9815,7377000.0],["2023-11-10",94.4038,94.8811,92.3475,93.0727,7627100.0],["2023-11-13",92.7973,94.1376,92.3292,94.0641,5878200.0],["2023-11-14",94.2386,94.7526,93.5409,93.7888,6944400.0],["2023-11-15",93.5225,93.7887,92.4577,93.036,7392600.0],["2023-11-16",93.4766,93.6878,92.7423,93.6235,7889700.0],["2023-11-17",93.6327,94.0182,92.678,93.4032,6767000.0],["2023-11-20",92.6872,94.4864,92.6137,94.2569,7449900.0],["2023-11-21",94.5506,95.129,93.495,93.8254,7403500.0],["2023-11-22",93.8163,94.2569,92.8157,93.3389,5724000.0],["2023-11-24",93.8714,94.1009,93.1186,93.5134,3168000.0],["2023-11-27",93.5501,93.7704,92.4393,93.1094,7356500.0],["2023-11-28",92.9993,93.036,91.8059,91.962,8738500.0],["2023-11-29",92.0538,92.8708,91.6132,92.834,10286800.0],["2023-11-30",92.5678,94.2661,92.0538,94.0733,29299700.0],["2023-12-01",94.4129,95.1749,94.2385,94.9729,6863400.0],["2023-12-04",95.2208,96.7354,95.2208,96.4417,10169900.0],["2023-12-05",96.3132,97.6717,95.6339,97.5157,10789100.0],["2023-12-06",97.534,97.8278,96.7813,96.9649,9954800.0],["2023-12-07",96.9282,96.9374,95.2208,95.3585,9602200.0],["2023-12-08",95.2758,95.4778,94.2294,95.2391,7530300.0],["2023-12-11",96.2489,96.818,95.0739,95.8083,7429700.0],["2023-12-12",95.9092,96.1938,94.9362,95.7991,7933500.0],["2023-12-13",95.6155,98.3235,95.4411,98.3235,10995000.0],["2023-12-14",98.6379,99.1279,97.214,97.8982,10723000.0],["2023-12-15",96.9828,98.2588,96.4003,97.1862,26393300.0],["2023-12-18",98.1571,99.1279,97.667,98.0461,12805600.0],["2023-12-19",98.0554,98.6194,97.4913,98.4622,8043100.0],["2023-12-20",99.0632,99.0632,97.3064,97.4174,8441600.0],["2023-12-21",97.815,98.5731,97.3989,98.3697,5919400.0],["2023-12-22",99.0724,99.9138,98.7858,99.581,6028700.0],["2023-12-26",99.396,99.9416,99.1372,99.5162,4727700.0],["2023-12-27",99.2204,99.9231,98.943,99.8399,5387000.0],["2023-12-28",100.1357,100.8384,99.9786,100.5703,5530400.0],["2023-12-29",100.7737,101.0049,100.5888,100.8015,5889200.0],["2024-01-02",100.9309,104.7773,100.9309,104.7033,11920100.0],["2024-01-03",105.6557,107.1628,105.554,106.118,10721900.0],["2024-01-04",107.1813,108.7809,107.1258,108.1891,11492200.0],["2024-01-05",108.2723,108.596,107.847,108.3833,6861500.0],["2024-01-08",108.7254,109.0028,107.4217,108.5312,8193100.0],["2024-01-09",108.6514,110.8982,108.374,109.5021,8822300.0],["2024-01-10",109.2802,110.1863,108.8641,109.8997,7129100.0],["2024-01-11",109.8442,109.9366,108.2538,109.5021,5754400.0],["2024-01-12",109.1692,109.724,108.7809,109.687,6823300.0],["2024-01-16",109.5576,110.3435,109.049,109.5576,6832300.0],["2024-01-17",110.1955,110.3989,108.7439,109.2247,5591400.0],["2024-01-18",108.7809,109.6778,107.8285,109.6038,10524700.0],["2024-01-19",109.2987,110.0476,108.8456,109.9274,7605600.0],["2024-01-22",110.0661,110.926,109.8997,110.4267,8786200.0],["2024-01-23",109.2339,110.9445,108.4295,110.8058,6501400.0],["2024-01-24",110.6763,110.9075,109.5113,109.9182,5859900.0],["2024-01-25",109.7148,111.1202,109.7148,111.0739,6689800.0],["2024-01-26",111.4253,111.8968,111.0277,111.7119,8300300.0],["2024-01-29",112.202,112.3037,111.4068,112.1372,9138200.0],["2024-01-30",112.1372,112.5811,111.1202,112.4886,7469500.0],["2024-01-31",113.293,113.5889,111.416,111.6749,10779000.0],["2024-02-01",114.3286,116.899,113.5149,116.8528,11650700.0],["2024-02-02",117.1579,117.9438,116.6031,116.8805,10175600.0],["2024-02-05",117.4075,118.1657,116.224,116.6678,8027700.0],["2024-02-06",117.0654,117.9068,116.5661,117.3151,6153000.0],["2024-02-07",117.3336,118.4061,116.9637,117.8606,6742800.0],["2024-02-08",117.7219,117.8698,116.4552,117.0654,6308300.0],["2024-02-09",116.7048,117.1394,115.6138,115.9929,7891200.0],["2024-02-12",115.5768,116.0206,115.022,115.8912,5257400.0],["2024-02-13",116.4829,117.2966,115.096,115.9744,7273400.0],["2024-02-14",116.1408,116.5291,115.4104,116.335,6622400.0],["2024-02-15",116.4737,117.6387,116.4552,117.0007,5756700.0],["2024-02-16",116.9637,118.4339,116.6586,118.1565,6266800.0],["2024-02-20",118.4708,119.5434,117.6202,117.7681,6952800.0],["2024-02-21",117.8328,118.4986,117.2411,118.4616,4849200.0],["2024-02-22",118.4893,119.941,118.027,119.5157,6517400.0],["2024-02-23",120.0057,120.4218,119.1458,119.6913,5177400.0],["2024-02-26",119.6266,119.9225,118.7852,119.1273,5158400.0],["2024-02-27",118.591,119.4232,118.1657,119.303,4780200.0],["2024-02-28",119.5896,119.6451,118.0732,118.5263,5697200.0],["2024-02-29",118.4431,119.1366,117.4815,117.5647,11246100.0],["2024-03-01",117.3058,118.212,116.8898,117.389,6023400.0],["2024-03-04",115.0775,117.0007,113.9957,114.6984,12706200.0],["2024-03-05",115.2809,115.6138,113.1636,113.5704,8277800.0],["2024-03-06",113.5796,115.3549,113.2745,114.421,8251400.0],["2024-03-07",114.0604,115.1422,113.5611,114.6429,8982200.0],["2024-03-08",113.9402,114.6892,112.8584,114.1899,9822700.0],["2024-03-11",115.2532,115.2532,112.655,113.5149,7769300.0],["2024-03-12",113.7276,113.9217,112.2759,113.4132,11621800.0],["2024-03-13",113.8755,113.9217,111.6934,112.9509,9186000.0],["2024-03-14",112.8858,112.8858,111.3412,112.1321,10132500.0],["2024-03-15",111.5087,113.4627,110.9411,113.0719,46477400.0],["2024-03-18",113.3789,113.993,112.709,112.9974,8311900.0],["2024-03-19",112.9974,113.7604,112.0576,113.7046,11696600.0],["2024-03-20",112.8485,115.2957,112.0111,115.2399,9793200.0],["2024-03-21",115.091,115.5562,114.5048,115.0259,8156300.0],["2024-03-22",115.184,115.8354,114.6537,115.2399,7022500.0],["2024-03-25",115.4539,116.8496,115.1654,116.5984,7605800.0],["2024-03-26",117.0357,117.3148,116.1703,116.7938,8864400.0],["2024-03-27",123.6328,123.8468,121.0647,122.5907,16061600.0],["2024-03-28",122.8233,123.2141,121.9672,122.7767,10189700.0],["2024-04-01",122.5255,122.7581,121.0647,121.8835,5377600.0],["2024-04-02",121.0554,121.6695,120.2924,121.288,6584200.0],["2024-04-03",121.288,123.1024,120.4319,120.8693,7741400.0],["2024-04-04",121.7346,121.837,118.4872,118.785,6753200.0],["2024-04-05",118.7757,119.6596,118.1709,119.092,5692900.0],["2024-04-08",118.7664,119.0269,117.1287,117.7615,6282500.0],["2024-04-09",117.7801,118.1709,116.7845,117.901,4696600.0],["2024-04-10",117.1101,118.1709,116.3564,117.9382,5787700.0],["2024-04-11",117.7522,118.3012,116.7379,117.38,6187200.0],["2024-04-12",118.2081,118.2732,116.403,116.9985,7370000.0],["2024-04-15",117.8824,118.9339,117.1194,117.4172,6241000.0],["2024-04-16",117.7615,117.9848,116.3378,116.3657,5587300.0],["2024-04-17",116.9333,117.4172,116.0401,116.6542,6122800.0],["2024-04-18",116.7938,116.7938,115.8447,116.5239,5992700.0],["2024-04-19",116.9147,117.3521,116.2076,117.0357,8404300.0],["2024-04-22",117.901,119.1758,117.4451,118.1151,7805800.0],["2024-04-23",119.1944,119.1944,117.9289,118.0592,7744000.0],["2024-04-24",118.0034,118.7199,116.6356,118.1709,7128300.0],["2024-04-25",120.6739,123.5676,119.8085,121.6322,12750100.0],["2024-04-26",121.0833,122.7395,121.0833,122.0789,7758200.0],["2024-04-29",122.5627,123.0094,120.3389,121.074,6788000.0],["2024-04-30",121.8184,121.8184,120.0132,120.2365,6945000.0],["2024-05-01",119.669,120.8972,118.9153,119.8457,5895700.0],["2024-05-02",120.0877,120.6739,119.092,119.3433,7422500.0],["2024-05-03",119.1107,119.548,118.3384,118.6454,6221900.0],["2024-05-06",118.3384,118.8501,117.9476,118.7013,6552000.0],["2024-05-07",118.2639,121.3624,118.236,121.3159,6682300.0],["2024-05-08",121.502,122.3673,120.3389,120.5436,6659100.0],["2024-05-09",119.976,121.4275,119.976,121.1763,9216700.0],["2024-05-10",121.7253,121.7812,120.9158,121.0182,5722600.0],["2024-05-13",120.5064,120.6925,119.12,120.3017,7109700.0],["2024-05-14",120.2179,120.2179,119.1293,119.7155,6154300.0],["2024-05-15",119.9202,122.7954,119.7713,122.572,7237100.0],["2024-05-16",122.2371,122.6186,121.6974,121.7811,5518100.0],["2024-05-17",121.6044,122.1906,120.7855,122.0696,8281600.0],["2024-05-20",121.716,122.5814,121.5671,121.8835,4860400.0],["2024-05-21",122.5255,123.5584,121.4089,121.6695,6254700.0],["2024-05-22",121.1205,122.4511,121.1019,121.9858,4407500.0],["2024-05-23",121.7997,122.7488,121.2508,121.9765,6830900.0],["2024-05-24",122.3115,122.3115,120.1807,120.4878,5983800.0],["2024-05-28",119.8829,120.1063,116.9985,117.3241,10263400.0],["2024-05-29",117.3707,117.6591,116.5705,117.1474,8527800.0],["2024-05-30",117.2218,118.9618,114.1698,115.8726,13000300.0],["2024-05-31",116.4309,117.808,115.8912,116.8124,18150500.0],["2024-06-03",117.0264,119.9853,117.0264,119.4921,7702500.0],["2024-06-04",118.3105,120.3668,118.0592,119.762,6440100.0],["2024-06-05",119.548,120.9065,119.1665,120.4506,5009400.0],["2024-06-06",120.1807,121.8276,119.9388,121.4462,8088500.0],["2024-06-07",121.288,122.2371,121.1577,121.5857,4945600.0],["2024-06-10",121.5485,122.5255,120.6366,122.3487,6033700.0],["2024-06-11",121.8928,122.9815,120.7204,122.6744,11453200.0],["2024-06-12",123.4746,123.4839,121.1112,121.1484,5822000.0],["2024-06-13",120.9809,121.074,119.6503,120.3761,5004200.0],["2024-06-14",120.1807,120.8413,119.7062,120.4785,7338500.0],["2024-06-17",120.0104,120.6938,119.2242,119.3458,8524000.0],["2024-06-18",120.0666,120.4972,118.9621,119.8045,6532400.0],["2024-06-20",119.2429,122.0885,118.6438,121.3771,10348400.0],["2024-06-21",121.8451,122.8092,120.8342,122.3599,17170800.0],["2024-06-24",122.8748,124.7843,122.5565,124.4567,8553800.0],["2024-06-25",124.6064,126.0199,124.1197,124.4192,6750600.0],["2024-06-26",124.8498,124.8966,123.0807,123.09,8492100.0],["2024-06-27",123.5487,123.8295,118.6719,121.5175,11927600.0],["2024-06-28",121.2554,122.5939,113.1399,115.8825,57055500.0],["2024-07-01",117.3614,120.9278,117.0993,119.7203,11533000.0],["2024-07-02",120.0105,120.0385,118.5596,119.5518,5645400.0],["2024-07-03",119.5237,119.7577,117.2866,117.8014,4002100.0],["2024-07-05",118.4379,118.5034,116.9215,118.363,6786700.0],["2024-07-08",118.6906,119.3084,117.3146,117.7359,5743400.0],["2024-07-09",117.2304,118.0354,115.7889,117.9792,6339000.0],["2024-07-10",117.8295,119.3271,117.7827,119.1587,4588500.0],["2024-07-11",119.4488,120.8622,119.4301,120.7218,7048800.0],["2024-07-12",121.1243,121.6204,119.1774,119.5892,7022300.0],["2024-07-15",119.8139,120.1321,119.065,119.9262,6918500.0],["2024-07-16",119.6922,120.778,117.1929,117.4176,8194400.0],["2024-07-17",117.4457,118.5877,116.5939,117.8388,7628000.0],["2024-07-18",117.2866,117.5674,114.5439,116.3037,9501400.0],["2024-07-19",117.2866,118.8685,117.1742,117.7265,6848800.0],["2024-07-22",117.895,118.4004,117.0338,117.6516,4341800.0],["2024-07-23",116.9964,117.5861,116.2382,116.4254,4285400.0],["2024-07-24",116.9777,118.1009,116.7062,117.8669,6338500.0],["2024-07-25",117.9699,119.6735,117.6703,117.8014,7357100.0],["2024-07-26",119.1025,120.4972,117.0525,117.2491,6467000.0],["2024-07-29",117.7358,119.8045,116.9308,119.6079,9139500.0],["2024-07-30",115.583,116.0135,106.625,107.8793,35509400.0],["2024-07-31",108.5813,110.3037,105.0431,105.8949,22733000.0],["2024-08-01",105.8949,107.1492,104.2849,106.5407,14117500.0],["2024-08-02",107.795,109.7982,107.0462,107.8325,16562300.0],["2024-08-05",107.5985,107.7576,104.2193,105.1273,13334000.0],["2024-08-06",105.118,105.8481,103.8262,104.0415,9761900.0],["2024-08-07",104.5376,105.352,103.639,105.2958,9756500.0],["2024-08-08",105.6983,106.9245,105.3707,106.6344,8278200.0],["2024-08-09",106.5033,107.3832,105.6515,107.2241,5914100.0],["2024-08-12",107.3738,107.3738,105.8762,106.2225,6536000.0],["2024-08-13",106.3067,107.5236,105.6234,107.0743,9040300.0],["2024-08-14",106.391,106.6437,104.3785,106.3161,11029400.0],["2024-08-15",106.8684,107.1773,105.3707,106.0634,9685100.0],["2024-08-16",106.3442,106.4471,105.4175,106.4003,10102300.0],["2024-08-19",106.391,107.2709,106.0634,107.1024,6177500.0],["2024-08-20",107.4206,107.9261,107.2241,107.7763,5392300.0],["2024-08-21",107.4393,109.143,107.2241,108.6094,8144100.0],["2024-08-22",108.8621,109.2553,107.8512,109.0961,8201200.0],["2024-08-23",109.3302,109.3395,108.5064,109.143,8368200.0],["2024-08-26",109.2646,110.3598,108.7311,108.8341,6518700.0],["2024-08-27",108.8341,109.1617,107.8793,109.0493,5502600.0],["2024-08-28",109.143,110.4721,108.806,109.8918,5403200.0],["2024-08-29",110.3879,110.8278,109.3208,109.948,7202500.0],["2024-08-30",109.7701,111.1555,109.6578,110.8746,8876500.0],["2024-09-03",110.6968,111.2397,108.9745,109.1242,7640300.0],["2024-09-04",109.1991,109.2646,107.1492,108.3941,7693400.0],["2024-09-05",109.1523,112.391,108.9089,111.0057,12009700.0],["2024-09-06",111.4831,112.6063,110.1258,110.3036,8577300.0],["2024-09-09",105.9136,109.4238,105.2209,108.0291,14880200.0],["2024-09-10",107.8418,108.6656,106.0821,107.9542,12734500.0],["2024-09-11",107.5891,108.4784,106.962,107.3738,7836600.0],["2024-09-12",107.1492,108.1227,106.7467,107.8793,8330900.0],["2024-09-13",108.6656,109.3021,107.6453,108.4503,6709600.0],["2024-09-16",109.1193,111.5411,109.1193,111.1547,7846100.0],["2024-09-17",112.1064,112.2666,110.938,111.4657,7914900.0],["2024-09-18",111.3809,112.4928,111.0699,111.7955,11135600.0],["2024-09-19",112.0405,112.3232,109.581,110.4668,9963000.0],["2024-09-20",110.5045,110.7212,109.6941,110.4103,21200900.0],["2024-09-23",110.4385,111.3432,108.8555,108.9591,6665300.0],["2024-09-24",109.1664,109.5528,107.7247,108.3278,9840400.0],["2024-09-25",108.6482,109.3266,108.0074,108.1111,7902300.0],["2024-09-26",107.3101,107.4232,106.4149,106.5657,11132100.0],["2024-09-27",106.6411,107.7436,106.4809,107.1311,11920100.0],["2024-09-30",107.0557,107.4326,106.1982,107.0085,10936900.0],["2024-10-01",107.3855,108.1676,106.5845,108.1205,7715500.0],["2024-10-02",107.9414,107.9886,105.5197,105.6139,9041800.0],["2024-10-03",105.3689,105.6139,103.4937,103.8235,10280600.0],["2024-10-04",103.1733,103.9366,103.0791,103.4372,9704700.0],["2024-10-07",103.3712,104.5774,101.9389,102.3253,8654800.0],["2024-10-08",101.741,102.476,101.5903,102.2593,8832400.0],["2024-10-09",102.1557,103.9366,101.9578,103.9083,8627800.0],["2024-10-10",104.3135,104.436,102.8718,103.0885,6006700.0],["2024-10-11",102.8059,103.5785,101.6751,103.3995,8578400.0],["2024-10-14",103.1168,103.7199,102.4101,103.3618,8130700.0],["2024-10-15",103.6162,105.1428,103.5503,105.0957,9109500.0],["2024-10-16",104.5962,104.7847,102.7305,104.0497,8729200.0],["2024-10-17",103.7858,103.833,103.1828,103.4183,8541700.0],["2024-10-18",103.5597,103.5786,102.297,102.4289,9523000.0],["2024-10-21",102.787,102.8718,100.0543,100.2051,11444900.0],["2024-10-22",99.7999,100.7328,99.6114,100.4878,11576100.0],["2024-10-23",100.582,101.1662,100.0732,100.2428,8271700.0],["2024-10-24",99.9318,100.4689,99.1874,99.7716,8295900.0],["2024-10-25",100.3464,100.3464,97.8682,97.9812,9625500.0],["2024-10-28",98.5655,98.9424,97.9341,98.2168,6968900.0],["2024-10-29",98.3016,99.046,97.7174,97.7457,9296200.0],["2024-10-30",97.4912,98.9424,96.9635,98.7822,13897200.0],["2024-10-31",95.1072,97.2745,92.9116,96.417,17413100.0],["2024-11-01",95.9081,96.7939,95.371,96.0024,10180600.0],["2024-11-04",96.1155,96.6149,95.126,95.993,9182600.0],["2024-11-05",95.5124,95.8611,94.7209,95.7857,6741400.0],["2024-11-06",97.2274,97.2745,94.7962,94.9187,9551300.0],["2024-11-07",95.5878,95.8233,95.0318,95.3333,8676100.0],["2024-11-08",95.6255,97.2745,95.1732,96.9824,9208000.0],["2024-11-11",96.6149,97.4347,94.6643,94.9187,10075300.0],["2024-11-12",94.947,94.9564,92.8174,92.8928,12282900.0],["2024-11-13",92.8268,93.7126,92.252,92.8174,8869700.0],["2024-11-14",93.4581,93.6654,92.2991,92.6854,8704500.0],["2024-11-15",92.2708,92.2708,89.0293,90.7537,16464500.0],["2024-11-18",90.9893,91.6772,89.9151,90.9893,14139900.0],["2024-11-19",91.1495,91.9222,89.7643,90.9705,13093100.0],["2024-11-20",91.3851,93.1378,91.0835,91.8185,12136800.0],["2024-11-21",92.0824,94.6831,91.3568,94.0989,15670300.0],["2024-11-22",94.5418,95.9176,93.2226,93.4582,14031200.0],["2024-11-25",94.3157,95.8705,93.7691,95.3239,34659100.0],["2024-11-26",95.6255,95.927,93.9481,95.7574,9324100.0],["2024-11-27",95.7857,97.4818,95.7762,97.1708,9802200.0],["2024-11-29",96.9447,97.0955,95.6726,95.7762,6081200.0],["2024-12-02",95.861,95.9741,94.6643,94.8056,13703100.0],["2024-12-03",94.9376,96.5395,94.8151,95.9741,11395600.0],["2024-12-04",96.1437,96.2003,95.2203,95.5218,11315000.0],["2024-12-05",95.6349,98.132,95.503,97.576,11062700.0],["2024-12-06",97.6326,97.953,96.7657,97.1426,11470700.0],["2024-12-09",96.9259,99.0084,96.4264,97.8022,19162500.0],["2024-12-10",97.7833,97.7833,94.9282,95.1732,11359400.0],["2024-12-11",94.8905,95.5972,93.5335,93.9953,21613000.0],["2024-12-12",95.8234,97.0578,94.3439,95.4087,9554400.0],["2024-12-13",95.2957,96.6526,94.7303,96.1155,10118200.0],["2024-12-16",96.1725,97.1508,95.0326,95.0421,11701100.0],["2024-12-17",94.8902,95.745,94.3772,95.0421,13975100.0],["2024-12-18",95.1656,96.4099,93.3419,93.4084,11993400.0],["2024-12-19",93.6174,94.9282,92.9145,94.5292,12110800.0],["2024-12-20",93.8738,94.6812,92.9905,93.1329,29289700.0],["2024-12-23",94.1208,94.5957,93.2754,94.3867,8460500.0],["2024-12-24",94.2443,94.6432,93.8453,94.4627,3713500.0],["2024-12-26",94.1208,94.9282,93.9593,94.8617,4760300.0],["2024-12-27",94.5102,95.3176,94.2632,94.7002,6173600.0],["2024-12-30",94.5767,94.5767,93.3419,93.4369,6848700.0],["2024-12-31",93.5604,94.5387,93.4939,94.4912,6598200.0],["2025-01-02",95.2511,95.3176,93.8738,94.1968,6153300.0],["2025-01-03",94.3582,94.7477,93.7408,94.1683,6070300.0],["2025-01-06",93.8168,95.2986,93.4844,94.7192,10111100.0],["2025-01-07",95.1086,97.8062,95.0326,95.954,10890900.0],["2025-01-08",95.65,95.7165,93.1329,94.8427,8654700.0],["2025-01-10",94.2348,95.3746,93.8548,94.2728,11328500.0],["2025-01-13",94.4722,96.087,94.0258,95.916,8168100.0],["2025-01-14",96.182,96.4004,94.0448,94.6527,10927400.0],["2025-01-15",95.0801,95.764,94.6147,95.0706,9170300.0],["2025-01-16",95.4031,95.84,94.9376,95.65,7749600.0],["2025-01-17",95.4316,95.4316,93.0095,93.0095,16182000.0],["2025-01-21",93.1614,93.3419,90.9578,91.4137,17756100.0],["2025-01-22",91.1477,92.1356,90.3784,90.8818,13070900.0],["2025-01-23",91.2902,92.2876,90.4449,91.7841,11522800.0],["2025-01-24",91.9361,92.2306,90.6253,90.7583,12244800.0],["2025-01-27",91.7841,93.6744,91.1667,93.0285,15093400.0],["2025-01-28",92.468,93.9213,91.7461,92.563,12840900.0],["2025-01-29",92.5345,94.1778,92.506,93.3514,10225500.0],["2025-01-30",94.4247,94.4247,93.3039,93.9878,10164700.0],["2025-01-31",94.1303,95.0421,93.6364,93.8643,11420200.0],["2025-02-03",93.2089,95.1276,93.0854,94.7857,13363900.0],["2025-02-04",84.5368,86.655,82.9505,86.1895,50837600.0],["2025-02-05",85.8571,86.1895,83.5869,85.1732,21670600.0],["2025-02-06",84.9262,85.0782,83.4349,83.6344,19509700.0],["2025-02-07",83.131,84.1568,82.7511,82.903,15815000.0],["2025-02-10",82.827,83.5679,81.9437,82.0672,21212100.0],["2025-02-11",81.7442,82.6276,81.4308,82.2001,20922300.0],["2025-02-12",81.7537,82.3236,81.3168,81.3738,14785300.0],["2025-02-13",81.2978,81.4023,80.082,80.1865,20415100.0],["2025-02-14",80.1865,80.5284,77.9733,78.8472,26779000.0],["2025-02-18",77.0614,79.3981,76.976,79.1131,25897800.0],["2025-02-19",79.0656,81.3358,78.6952,81.3073,17435100.0],["2025-02-20",81.5922,83.302,81.5922,83.283,14851500.0],["2025-02-21",83.5869,85.0402,82.6466,85.0117,15678900.0],["2025-02-24",85.2112,87.2439,84.4703,86.6929,19452300.0],["2025-02-25",87.1489,88.3932,85.9046,86.8449,18417300.0],["2025-02-26",86.7214,86.7879,84.4038,84.8977,13534200.0],["2025-02-27",84.8692,86.408,84.7742,86.0375,10717500.0],["2025-02-28",86.161,87.7188,86.161,87.6238,15482100.0],["2025-03-03",87.1774,88.5356,87.1774,88.4787,13636100.0],["2025-03-04",88.8776,90.5778,87.6903,87.9183,15073000.0],["2025-03-05",86.5125,88.7636,85.9616,88.5167,13117100.0],["2025-03-06",88.4597,89.3335,87.1774,89.286,11300200.0],["2025-03-07",89.533,92.487,89.1436,89.9034,24100900.0],["2025-03-10",89.9414,92.1356,89.9414,90.4543,20897600.0],["2025-03-11",90.2169,90.5968,88.8871,89.9794,21734800.0],["2025-03-12",89.3525,89.666,88.2032,88.6686,11896000.0],["2025-03-13",88.7161,91.5087,88.7161,89.9604,16570100.0],["2025-03-14",89.552,90.1219,88.7636,89.8275,12681100.0],["2025-03-17",89.7221,91.3029,89.176,90.8142,12237900.0],["2025-03-18",91.2358,91.4082,89.9041,90.7472,8670100.0],["2025-03-19",91.255,91.4274,89.7125,90.0765,11355900.0],["2025-03-20",90.0574,91.1687,89.7508,90.7568,12970200.0],["2025-03-21",90.613,90.7089,89.1664,89.2047,68435800.0],["2025-03-24",89.0035,89.2047,87.7197,88.4383,16950100.0],["2025-03-25",88.4383,88.4383,83.4276,84.1845,20640200.0],["2025-03-26",84.539,85.5737,83.648,84.4144,13808800.0],["2025-03-27",84.7881,84.8456,83.715,83.9258,12931900.0],["2025-03-28",84.5006,86.3593,83.9929,85.4874,12393500.0],["2025-03-31",85.5066,86.4838,84.6635,85.9952,15003000.0],["2025-04-01",85.9856,85.9856,82.9773,83.466,13922100.0],["2025-04-02",83.236,83.418,81.7414,82.9678,10590800.0],["2025-04-03",85.0084,85.1713,82.642,82.7666,12684100.0],["2025-04-04",82.5079,82.6516,77.6793,78.0529,22965700.0],["2025-04-07",77.6122,79.7199,75.9739,77.7751,26582000.0],["2025-04-08",79.7199,79.7774,74.2878,75.6386,20571600.0],["2025-04-09",73.5405,78.5511,72.8124,78.4745,22928300.0],["2025-04-10",77.229,77.7176,72.774,74.2973,19466900.0],["2025-04-11",74.6039,76.1081,73.1477,75.859,16194400.0],["2025-04-14",76.6637,76.6637,75.0734,75.8494,15796700.0],["2025-04-15",76.2135,76.6063,74.4602,75.1021,16042500.0],["2025-04-16",75.1788,75.3895,72.7453,73.2531,16551300.0],["2025-04-17",73.665,75.447,73.6554,74.7285,21416500.0],["2025-04-21",74.8051,74.9105,73.7608,74.5848,11010000.0],["2025-04-22",74.7572,75.7248,74.4027,75.6578,12918200.0],["2025-04-23",75.2075,76.8362,74.7285,75.4374,17935700.0],["2025-04-24",74.9967,76.6158,72.8411,76.4913,18471500.0],["2025-04-25",76.8074,79.787,74.7859,79.2696,28378000.0],["2025-04-28",79.5187,80.1702,78.9439,79.7008,14241000.0],["2025-04-29",80.266,82.0959,79.2792,81.157,18802900.0],["2025-04-30",81.6935,82.2301,80.2756,81.6265,13825100.0],["2025-05-01",80.9654,81.0325,79.6816,79.7678,10036400.0],["2025-05-02",80.6588,81.157,79.4708,79.6912,11755600.0],["2025-05-05",79.7391,80.0744,78.4745,79.3655,8688000.0],["2025-05-06",79.011,79.0206,75.0063,75.7248,16991100.0],["2025-05-07",76.2805,76.5488,75.4566,75.8015,12216900.0],["2025-05-08",75.2075,75.4949,73.7033,74.3932,15059100.0],["2025-05-09",74.6901,75.1596,72.6399,72.7836,15614500.0],["2025-05-12",72.7357,77.8613,72.6495,77.0565,21761100.0],["2025-05-13",73.7225,75.2554,73.3489,73.4159,23353200.0],["2025-05-14",74.2111,74.2111,70.2448,70.3885,23721800.0],["2025-05-15",70.6759,71.6723,70.2352,71.6627,15274800.0],["2025-05-16",71.8447,72.9752,71.2507,72.8698,15021800.0],["2025-05-19",72.774,74.0099,72.5154,73.9908,11682600.0],["2025-05-20",74.2973,75.859,74.1728,74.6997,13262400.0],["2025-05-21",74.5081,74.8243,73.6459,73.7513,11879500.0],["2025-05-22",73.5021,75.0734,73.4638,74.5752,11800000.0],["2025-05-23",74.2973,74.6327,73.8471,74.3261,10902200.0],["2025-05-27",74.7476,74.9201,73.8183,74.3357,11884500.0],["2025-05-28",74.1824,74.4602,72.4195,72.9752,12293200.0],["2025-05-29",72.5154,73.7704,72.5154,73.1956,10785200.0],["2025-05-30",73.7129,74.3069,72.4195,73.6171,20641500.0],["2025-06-02",73.7896,73.7896,72.2375,73.0519,11271800.0],["2025-06-03",72.8123,73.9524,72.2758,73.9045,18139200.0],["2025-06-04",74.2207,75.8206,74.0866,74.9871,13009300.0],["2025-06-05",75.1213,75.2554,74.0099,74.3644,13983700.0],["2025-06-06",75.0159,76.156,74.9297,75.6578,9863100.0],["2025-06-09",76.2709,77.0374,75.3704,76.0027,18305800.0],["2025-06-10",76.0123,78.4457,76.0027,77.938,13254100.0],["2025-06-11",77.938,78.2541,76.6254,76.9512,11803300.0],["2025-06-12",76.8266,78.6661,76.7116,78.3882,13169200.0],["2025-06-13",78.2254,78.9822,78.0338,78.2829,14550500.0],["2025-06-16",78.2635,78.7183,77.1313,78.3409,12569400.0],["2025-06-17",77.6829,78.0893,75.6605,75.7476,14040600.0],["2025-06-18",75.5251,77.7119,74.6058,76.7249,23803400.0],["2025-06-20",76.6862,77.3346,76.0573,76.5024,34052300.0],["2025-06-23",76.6766,77.6249,76.4346,77.5668,18553800.0],["2025-06-24",77.77,78.8247,76.5314,77.7216,15906400.0],["2025-06-25",77.0636,77.5281,76.5991,77.0926,12753200.0],["2025-06-26",77.2571,77.6539,75.8347,76.2798,13760100.0],["2025-06-27",76.5024,76.9669,75.6121,76.5411,60202500.0],["2025-06-30",76.6862,76.8217,75.8444,76.5992,13895200.0],["2025-07-01",76.4056,80.3827,76.0573,79.1634,21800800.0],["2025-07-02",79.4053,80.1311,79.2408,79.7247,16052700.0],["2025-07-03",79.8795,79.9278,78.0893,78.3119,7734500.0],["2025-07-07",78.3312,78.9022,77.5571,78.2829,15777400.0],["2025-07-08",78.3216,79.715,77.741,78.7377,12752900.0],["2025-07-09",79.715,81.747,79.2408,81.002,18394600.0],["2025-07-10",80.9342,82.2502,80.4794,81.3019,14725600.0],["2025-07-11",81.3019,81.4084,79.5989,80.6633,9717400.0],["2025-07-14",80.731,81.5729,80.4214,80.9632,10368700.0],["2025-07-15",81.0697,81.6309,78.6699,78.8828,10827000.0],["2025-07-16",78.8247,79.9666,78.8247,79.7634,11517800.0],["2025-07-17",79.3279,79.9859,78.7086,78.8828,8984800.0],["2025-07-18",79.057,79.2699,77.2765,77.3733,11823600.0],["2025-07-21",77.5668,77.7119,76.3959,76.7443,11620800.0],["2025-07-22",77.2862,79.1247,77.2862,78.9699,10571000.0],["2025-07-23",79.9472,81.418,79.744,81.2632,11542100.0],["2025-07-24",81.4761,81.7761,80.8181,81.389,8016700.0],["2025-07-25",81.4374,82.4631,81.1277,81.9696,10058800.0],["2025-07-28",81.7374,82.2212,81.1568,81.3406,12882000.0],["2025-07-29",77.2668,80.2085,74.18,79.9569,27826400.0],["2025-07-30",80.2278,80.8762,78.8828,79.1054,13055200.0],["2025-07-31",78.1861,78.8538,75.3315,75.5928,19813300.0],["2025-08-01",75.496,77.2862,75.0219,76.7249,11900300.0],["2025-08-04",76.5024,77.4023,75.8928,77.2765,13380700.0],["2025-08-05",77.3152,78.5054,76.9959,78.1764,9984300.0],["2025-08-06",77.6926,78.6893,76.7056,76.8701,13028700.0],["2025-08-07",77.0733,78.2055,76.1057,77.77,10830100.0],["2025-08-08",77.5184,78.5441,77.5184,78.0797,6882900.0],["2025-08-11",78.3409,78.9989,77.0539,77.441,8210700.0],["2025-08-12",77.8668,78.3216,77.0926,77.7023,7852700.0],["2025-08-13",78.1377,80.1601,77.6055,80.0343,11043800.0],["2025-08-14",79.357,80.702,78.9602,80.0827,10217600.0],["2025-08-15",81.0116,81.9986,80.6633,81.4858,10481400.0],["2025-08-18",81.5342,82.3954,81.36,81.4955,8273600.0],["2025-08-19",81.6503,83.0243,81.6503,82.1825,14307700.0],["2025-08-20",82.5502,83.4598,81.8148,81.9212,8904700.0],["2025-08-21",82.1341,84.4952,81.8632,83.2953,13889000.0],["2025-08-22",84.6693,84.9983,83.9533,84.5436,11977400.0],["2025-08-25",84.3887,84.5629,82.2018,82.5502,9417700.0],["2025-08-26",82.7921,82.8211,81.9309,82.2405,14062700.0],["2025-08-27",82.318,82.7147,81.1665,81.3503,10588100.0],["2025-08-28",81.5245,81.5245,79.9762,80.5181,14485300.0],["2025-08-29",80.7213,81.5148,80.5859,81.3987,10872900.0],["2025-09-02",81.7664,82.734,81.6116,82.7147,11642700.0],["2025-09-03",82.6082,83.034,81.3503,81.4567,12714400.0],["2025-09-04",81.4761,81.6793,80.3149,81.3309,12554800.0],["2025-09-05",81.0794,82.5115,80.5568,81.9696,13231100.0],["2025-09-08",81.4374,81.5922,80.1407,81.3697,13111200.0],["2025-09-09",81.4567,82.0567,81.4084,81.8728,9767500.0],["2025-09-10",81.5438,81.8341,80.8375,81.3116,13073300.0],["2025-09-11",81.6116,82.7824,81.2826,82.3954,9667200.0],["2025-09-12",81.8825,82.4244,80.1214,80.1311,9939500.0],["2025-09-15",80.2386,80.864,79.0757,79.1734,10229800.0],["2025-09-16",79.1636,79.6229,78.7043,79.2418,10065900.0],["2025-09-17",79.1343,80.3754,78.9584,79.2907,12642100.0],["2025-09-18",79.3688,79.8281,78.978,79.6718,10458900.0],["2025-09-19",79.9454,80.5219,79.1539,79.6522,25627800.0],["2025-09-22",79.8965,80.0724,78.4307,78.5675,11986400.0],["2025-09-23",78.2646,79.2614,77.8542,78.1376,13145300.0],["2025-09-24",78.0789,78.2841,77.5219,77.8542,11804200.0],["2025-09-25",77.9617,78.0594,75.8118,75.8314,14923800.0],["2025-09-26",76.9649,77.1604,75.9193,76.7695,12205400.0],["2025-09-29",76.8086,77.004,76.2515,76.789,12739000.0],["2025-09-30",76.6327,82.0855,76.6131,82.0171,21636600.0],["2025-10-01",83.2484,88.6816,83.2484,88.0758,33460900.0],["2025-10-02",87.8999,88.9259,86.2093,87.4699,14575400.0],["2025-10-03",87.5872,88.6328,86.092,87.1572,12970600.0],["2025-10-06",86.8054,88.2517,86.5318,86.7761,11648300.0],["2025-10-07",86.649,86.9129,85.1539,85.6132,9449100.0],["2025-10-08",85.9259,85.9259,84.2353,84.4308,9696200.0],["2025-10-09",84.978,85.7989,84.6653,85.5057,10938200.0],["2025-10-10",85.9357,86.2288,83.9617,84.0301,11230700.0],["2025-10-13",83.7077,84.4894,83.2972,83.7467,6553900.0],["2025-10-14",83.434,83.7272,82.2321,82.7695,9675000.0],["2025-10-15",82.2712,82.7598,81.7044,82.193,9168700.0],["2025-10-16",82.4861,83.5513,81.6946,82.0073,11709100.0],["2025-10-17",81.3819,82.9552,81.2646,82.8575,10758900.0],["2025-10-20",83.307,85.0171,83.092,84.3526,8611800.0],["2025-10-21",84.978,85.6718,84.2647,85.623,9852400.0],["2025-10-22",85.6816,86.7663,85.0269,85.6132,10926300.0],["2025-10-23",85.5643,86.1018,84.9292,85.193,7687500.0],["2025-10-24",85.3396,86.0529,85.1246,85.4959,7902100.0],["2025-10-27",85.5155,86.2875,85.0464,85.9943,7226600.0],["2025-10-28",86.1018,86.1018,84.9487,85.0464,8345900.0],["2025-10-29",84.9682,85.838,84.1083,84.6067,10921900.0],["2025-10-30",82.6914,85.3103,81.4014,84.3135,16678800.0],["2025-10-31",83.4731,84.4894,82.6327,84.0204,12385000.0],["2025-11-03",83.8151,84.1376,80.4633,80.6099,13875800.0],["2025-11-04",80.8151,83.0236,80.1408,81.9487,12846100.0],["2025-11-05",82.1148,83.434,81.0203,82.4666,9440200.0],["2025-11-06",82.5545,84.206,82.4275,83.8249,10601400.0],["2025-11-07",83.991,84.6164,83.2972,84.3135,9214300.0],["2025-11-10",84.7142,85.3787,83.8445,84.7728,8319600.0],["2025-11-11",85.3591,88.9943,85.2712,88.8771,15436000.0],["2025-11-12",89.3266,90.7924,89.0823,89.3657,13218900.0],["2025-11-13",89.2289,92.1116,88.8282,90.812,16086100.0],["2025-11-14",90.0986,92.913,89.4048,90.8022,19632000.0],["2025-11-17",91.1051,92.5905,90.5677,90.7436,14345800.0],["2025-11-18",91.9651,95.4341,90.0106,94.2322,28153500.0],["2025-11-19",93.812,94.926,91.9455,92.8836,14641300.0],["2025-11-20",92.8055,93.812,91.7598,92.8055,12554200.0],["2025-11-21",93.3038,97.9847,93.1866,95.5319,23183300.0],["2025-11-24",96.8609,100.027,96.8609,98.1117,28320900.0],["2025-11-25",98.4342,103.4277,98.4146,103.2518,22225500.0],["2025-11-26",102.216,103.3398,101.8251,102.2453,12624000.0],["2025-11-28",102.4505,103.0075,101.7469,102.4407,6154500.0],["2025-12-01",102.3332,103.2714,99.3918,99.5091,14178300.0],["2025-12-02",99.2159,99.4798,98.0237,98.7273,11795000.0],["2025-12-03",99.5775,100.7404,99.2062,99.9391,12541600.0],["2025-12-04",99.773,100.2616,98.2485,98.5905,12770700.0],["2025-12-05",99.0889,99.7632,96.9293,97.4472,16430400.0],["2025-12-08",97.1149,97.3983,95.5807,96.6752,12902600.0],["2025-12-09",97.0563,97.5742,93.8706,94.6817,16283900.0],["2025-12-10",95.8153,95.9325,94.2713,95.3951,18077700.0],["2025-12-11",96.1964,96.8804,95.356,96.7534,11808200.0],["2025-12-12",96.7045,98.3658,96.0791,98.014,11810800.0],["2025-12-15",98.5462,99.4825,96.5849,98.8123,16735900.0],["2025-12-16",98.8517,98.8911,95.3924,96.851,16663600.0],["2025-12-17",96.7623,98.694,96.644,97.7479,13180600.0],["2025-12-18",97.8366,99.9063,97.4325,99.2361,14312800.0],["2025-12-19",99.1474,100.7243,98.6644,99.6303,44980200.0],["2025-12-22",99.1769,103.4346,98.9503,103.2079,17136200.0],["2025-12-23",103.0502,103.8682,102.8235,103.5233,13587500.0],["2025-12-24",103.8485,105.4057,103.7598,104.9129,5335000.0],["2025-12-26",104.9129,105.5042,104.499,105.2381,6280700.0],["2025-12-29",105.3071,106.0364,104.8932,105.0804,8086900.0],["2025-12-30",105.1889,105.3367,104.1146,104.5285,6497900.0],["2025-12-31",104.4103,104.5679,103.474,103.7401,7557300.0],["2026-01-02",104.0062,105.0804,102.9221,104.9129,9992400.0],["2026-01-05",105.4648,106.8742,104.2723,105.8886,15863300.0],["2026-01-06",106.1251,108.5792,106.1251,107.298,14479000.0],["2026-01-07",107.9287,109.8506,106.3912,107.0319,16322300.0],["2026-01-08",109.0128,111.2698,107.6725,109.3873,20278800.0],["2026-01-09",109.2691,110.8558,108.6285,108.934,11040800.0],["2026-01-12",109.3676,109.8506,107.2093,107.6133,10671900.0],["2026-01-13",107.4754,107.7316,105.6718,106.6968,9338600.0],["2026-01-14",107.3965,109.6239,106.3912,109.4071,11964600.0],["2026-01-15",109.0227,109.9688,106.884,109.3676,11775800.0],["2026-01-16",109.1212,109.1311,106.8643,107.2585,14852100.0],["2026-01-20",106.5489,108.0568,105.386,107.8696,15241100.0],["2026-01-21",107.6133,110.3532,107.16,109.5056,12844400.0],["2026-01-22",109.1804,109.7126,107.022,107.6035,9362600.0],["2026-01-23",107.5148,107.5148,105.6619,106.6179,10489500.0],["2026-01-26",106.2434,106.8545,105.5141,105.8492,9903200.0],["2026-01-27",105.9477,106.7855,105.2973,106.3617,7907100.0],["2026-01-28",105.3071,106.3715,104.499,105.3564,7491700.0],["2026-01-29",105.7802,108.3426,105.5535,106.7756,13572800.0],["2026-01-30",107.022,108.9438,106.3912,108.6777,19060600.0],["2026-02-02",108.5299,112.2455,108.3624,111.733,18000100.0],["2026-02-03",110.0575,116.7495,109.8308,114.1673,25793600.0],["2026-02-04",115.212,118.6516,114.8178,116.6214,21954600.0],["2026-02-05",116.6016,120.6622,116.6016,118.0209,24010600.0],["2026-02-06",119.0163,120.8888,118.7009,120.1694,13083300.0],["2026-02-09",119.6569,120.1201,115.2909,115.9512,16158700.0],["2026-02-10",115.9906,116.4735,114.4236,115.4584,11849500.0],["2026-02-11",115.35,117.6365,114.6305,117.5872,10885300.0],["2026-02-12",117.2915,119.854,116.4144,117.5182,13453300.0],["2026-02-13",119.7456,121.5492,119.2824,119.6569,10102300.0],["2026-02-17",120.5932,121.3028,119.0557,119.8146,9899800.0],["2026-02-18",119.4992,120.0511,118.6516,119.9033,7803400.0],["2026-02-19",119.647,120.8297,118.76,120.1004,8933300.0],["2026-02-20",120.8691,120.9283,118.8586,120.4946,9442500.0],["2026-02-23",120.5439,122.3967,119.7456,122.0321,9661100.0],["2026-02-24",121.628,123.0374,120.8593,122.1405,8460300.0],["2026-02-25",122.2193,123.333,120.4946,120.6917,11082500.0],["2026-02-26",120.6326,120.7311,117.2817,117.5774,10327300.0],["2026-02-27",117.9519,122.2095,117.9519,122.0321,17636400.0],["2026-03-02",121.7266,121.9138,119.2922,119.6569,11564500.0],["2026-03-03",117.942,119.2232,116.8973,118.0997,9334100.0],["2026-03-04",117.7055,119.1247,116.1581,118.5432,6700900.0],["2026-03-05",117.3901,117.804,112.7974,114.394,14516000.0],["2026-03-06",113.4971,114.6798,112.1765,114.118,12809300.0],["2026-03-09",113.3197,115.5668,112.4623,115.419,8321600.0],["2026-03-10",115.5471,117.2817,114.9853,115.3993,9739300.0],["2026-03-11",115.074,115.2613,113.6253,114.532,6760700.0],["2026-03-12",113.8026,114.9163,112.6495,114.2363,8349200.0],["2026-03-13",115.2317,116.1877,113.8618,113.9406,7111000.0],["2026-03-16",114.5165,115.2313,113.4045,114.6058,8785300.0],["2026-03-17",114.9533,115.9661,113.5633,115.0427,7952200.0],["2026-03-18",114.2385,114.7349,112.5407,113.6825,6736300.0],["2026-03-19",113.8414,114.9335,112.9378,113.3846,8383800.0],["2026-03-20",113.4343,114.3576,111.9152,113.3648,36355400.0],["2026-03-23",115.3406,115.6384,113.9506,114.8541,9096400.0],["2026-03-24",113.8811,115.7079,113.2059,115.5391,7411900.0],["2026-03-25",116.4625,119.2624,115.9661,118.5177,10220300.0],["2026-03-26",118.1106,119.2028,117.8029,118.0809,6497200.0],["2026-03-27",118.4383,120.2056,117.7532,118.7759,8345800.0],["2026-03-30",119.7091,120.7715,116.3831,117.2568,11084000.0],["2026-03-31",118.1801,120.4041,117.922,119.4311,10713300.0],["2026-04-01",120.0169,121.3176,119.4113,119.9772,6351700.0],["2026-04-02",119.5106,120.7814,118.3688,120.007,6387900.0],["2026-04-06",119.5503,120.6127,119.1829,119.9871,4890200.0],["2026-04-07",118.7064,118.7064,115.6682,118.4284,11376400.0],["2026-04-08",118.7461,122.7473,117.0979,122.3005,9256900.0],["2026-04-09",122.0225,123.1147,120.4836,121.8041,8666300.0],["2026-04-10",122.0821,122.1317,120.0864,120.5531,9707000.0],["2026-04-13",120.1659,120.4339,118.2099,119.2921,6357300.0],["2026-04-14",118.1801,119.5006,117.3064,119.1035,12449400.0],["2026-04-15",118.9446,119.3914,115.8072,117.0582,7689400.0],["2026-04-16",116.2937,117.0086,113.891,114.6356,11399900.0],["2026-04-17",114.7349,118.3489,114.7349,118.2199,16194900.0],["2026-04-20",118.2993,118.5078,115.9164,116.2639,7392000.0],["2026-04-21",115.6583,115.698,111.111,111.7563,12769500.0],["2026-04-22",111.806,112.6996,110.7436,112.084,8037500.0],["2026-04-23",112.5606,114.1988,112.2925,113.8016,6826300.0],["2026-04-24",112.9279,113.2158,110.7039,111.1011,7060000.0],["2026-04-27",110.4259,111.945,109.3536,109.443,9133600.0],["2026-04-28",110.7238,111.111,108.9267,109.2444,7157600.0],["2026-04-29",107.775,110.4358,107.1296,110.1578,9769900.0],["2026-04-30",108.5593,111.4386,107.8544,108.4005,17131200.0],["2026-05-01",111.528,113.7222,111.0812,111.3592,11953700.0],["2026-05-04",110.6146,113.8016,109.9593,112.3024,7659100.0],["2026-05-05",112.8584,113.2556,112.0244,112.3421,7910400.0],["2026-05-06",112.3421,113.6726,111.935,112.7492,7256100.0],["2026-05-07",112.6996,112.9378,110.3068,111.4982,7329000.0],["2026-05-08",111.5776,112.2031,110.3862,110.5848,5725100.0],["2026-05-11",111.3493,112.8683,110.2174,110.4855,7750600.0],["2026-05-12",110.7039,112.8783,110.5947,111.5677,9117400.0],["2026-05-13",111.4485,113.2556,111.24,112.64,8110500.0],["2026-05-14",112.8187,113.0868,111.7663,112.6003,5284200.0],["2026-05-15",113.0868,113.1166,110.1479,110.5848,10028900.0],["2026-05-18",110.6344,112.084,110.1777,111.7563,8047200.0],["2026-05-19",111.7563,114.2782,111.3294,113.4243,7555400.0],["2026-05-20",113.8116,114.1293,112.0939,112.1932,9130600.0],["2026-05-21",111.9847,115.1519,111.2897,115.0526,7402700.0],["2026-05-22",119.6893,121.7842,119.2226,121.536,14749200.0],["2026-05-26",122.0225,122.2509,118.5574,118.8652,10008700.0],["2026-05-27",118.9645,121.5261,118.9248,119.3815,7162300.0],["2026-05-28",119.4014,120.6325,118.5078,119.034,9258900.0],["2026-05-29",118.7957,119.8084,117.3461,117.8724,16596000.0],["2026-06-01",116.7107,117.1178,113.5435,114.3477,9406700.0],["2026-06-02",113.6825,115.9462,113.6825,114.8243,8311500.0],["2026-06-03",114.6257,116.4923,113.8811,113.8811,8225100.0],["2026-06-04",116.3235,119.6893,116.254,119.4014,15933900.0],["2026-06-05",120.0765,122.5785,119.5006,119.9276,15967200.0],["2026-06-08",119.9871,121.7247,117.8426,118.6666,12312200.0],["2026-06-09",119.173,119.6396,117.1575,118.7461,9669100.0],["2026-06-10",118.9248,119.1829,116.4228,118.2397,10302100.0],["2026-06-11",119.1829,121.8339,119.0936,119.8978,13180300.0],["2026-06-12",120.6325,121.0297,117.9816,118.2,10926900.0],["2026-06-15",118.71,118.95,114.87,114.9,15395700.0],["2026-06-16",115.88,115.9,113.57,115.17,10665400.0],["2026-06-17",114.86,115.99,114.02,115.44,10459900.0],["2026-06-18",114.64,114.94,111.57,113.87,29521600.0],["2026-06-22",113.97,115.63,113.0,115.48,10521200.0],["2026-06-23",116.53,119.8,116.53,119.6,10469300.0],["2026-06-24",120.9,121.81,119.51,120.6,10478100.0],["2026-06-25",121.63,125.96,121.0,125.45,14043800.0],["2026-06-26",125.83,128.78,125.83,128.66,18891500.0],["2026-06-29",127.65,129.97,126.74,129.38,9584600.0],["2026-06-30",129.22,130.29,126.68,128.5,11837200.0],["2026-07-01",128.01,128.42,124.71,125.37,10761500.0],["2026-07-02",126.18,129.61,125.99,129.56,7832200.0],["2026-07-06",129.31,130.0033,125.624,126.78,9499232.505778],["2026-07-07",128.77,129.69,127.885,128.86,10173604.092377],["2026-07-08",128.34,128.99,125.14,125.99,7909855.887881],["2026-07-09",125.48,128.07,124.445,125.07,6989494.241757],["2026-07-10",125.12,125.56,122.9001,123.54,8388686.398507],["2026-07-13",123.58,124.74,122.44,124.03,5189532.106729],["2026-07-14",123.3,123.66,120.16,120.78,9926129.442723],["2026-07-15",124.25,124.9,122.75,123.61,9050613.787687],["2026-07-16",124.33,128.93,124,127.63,12429850.334712],["2026-07-17",128.45,131.74,127.03,127.5,13468722.369345],["2026-07-20",127.285,127.89,124.22,124.4,7726192.41629],["2026-07-21",124.8,126.77,124.095,126.26,7673108.563908],["2026-07-22",127.32,128.83,126.6208,127.47,7789762.562678],["2026-07-23",127.82,131.04,127.82,130.48,8527653.965592],["2026-07-24",131.44,131.71,130.24,131.07,6153688.268498],["2026-07-27",131.01,132.53,130.45,130.76,6989894.862506],["2026-07-28",132.88,135.05,131.14,131.82,10110551.147888],["2026-07-29",132.37,132.69,129.65,130.36,7530118.131528],["2026-07-30",128.195,130.21,127.25,129.79,7832704.521117],["2026-07-31",128.92,131.04,128.14,130.2,7731147.720259],["2026-08-03",129.87,131.47,126.72,127.77,11151343.343579],["2026-08-04",128.46,129.99,126.22,128,10725389.723165],["2026-08-05",129.41,131.09,127.555,128.33,10485531.580147],["2026-08-06",130.96,131.08,127.8,128.37,7051455.643346],["2026-08-07",127.84,128.75,126.68,128.58,7349094.967305],["2026-08-10",128.29,130.415,128.235,130.31,1256092.671415],["2026-08-11",129.93,132.8399,129.7,130.42,6343625.298041],["2026-08-12",130.25,134.06,128.91,132.92,11153093.483106],["2026-08-13",133.86,135.68,133.055,135.55,8893560.796205],["2026-08-14",134.43,135.97,133.4,135.84,6867758.833889]]}