{"t":"PFE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1972-06-01",0.1414,0.1436,0.1414,0.1436,2458771.0],["1972-06-02",0.1436,0.1441,0.1414,0.1419,1613885.0],["1972-06-05",0.1419,0.1423,0.1406,0.1414,2585251.0],["1972-06-06",0.1414,0.1454,0.141,0.1445,2347469.0],["1972-06-07",0.1445,0.1445,0.1423,0.1445,1032077.0],["1972-06-08",0.1445,0.1449,0.1436,0.1436,1067491.0],["1972-06-09",0.1436,0.1449,0.1436,0.1445,1563293.0],["1972-06-12",0.1445,0.1471,0.1445,0.1449,1942733.0],["1972-06-13",0.1449,0.1471,0.1441,0.1462,2175456.0],["1972-06-14",0.1462,0.1471,0.1454,0.1462,2069213.0],["1972-06-15",0.1462,0.1475,0.1445,0.1445,2726909.0],["1972-06-16",0.1445,0.1471,0.1428,0.1471,2398061.0],["1972-06-19",0.1471,0.1488,0.1467,0.1488,1694832.0],["1972-06-20",0.1488,0.1497,0.148,0.1497,2332291.0],["1972-06-21",0.1497,0.1506,0.148,0.148,2038858.0],["1972-06-22",0.148,0.1493,0.1467,0.1484,2438534.0],["1972-06-23",0.1484,0.1488,0.1445,0.148,1482346.0],["1972-06-26",0.148,0.148,0.1445,0.1462,1618944.0],["1972-06-27",0.1462,0.1475,0.1445,0.1462,2048976.0],["1972-06-28",0.1458,0.1458,0.1441,0.1449,1315392.0],["1972-06-29",0.1449,0.1471,0.1441,0.1471,1118083.0],["1972-06-30",0.1471,0.1497,0.1467,0.1475,2924218.0],["1972-07-03",0.1475,0.1488,0.1462,0.148,824650.0],["1972-07-05",0.1488,0.1523,0.1488,0.1506,2903981.0],["1972-07-06",0.1519,0.1541,0.1519,0.1536,3895584.0],["1972-07-07",0.1536,0.1558,0.1528,0.1558,2119805.0],["1972-07-10",0.1558,0.158,0.1554,0.1562,3091171.0],["1972-07-11",0.1562,0.158,0.1562,0.1562,2185574.0],["1972-07-12",0.1562,0.158,0.1558,0.1567,2696554.0],["1972-07-13",0.1558,0.1558,0.1515,0.1523,1113024.0],["1972-07-14",0.1523,0.1567,0.1519,0.1558,1583530.0],["1972-07-17",0.1558,0.1567,0.1519,0.1545,819590.0],["1972-07-18",0.1541,0.1541,0.1484,0.1528,1527878.0],["1972-07-19",0.1528,0.1549,0.1515,0.1536,2145101.0],["1972-07-20",0.1536,0.1545,0.151,0.1515,1492464.0],["1972-07-21",0.1515,0.1523,0.1497,0.1523,956189.0],["1972-07-24",0.1523,0.1523,0.1471,0.1488,9733901.0],["1972-07-25",0.1493,0.1528,0.1493,0.1515,2696554.0],["1972-07-26",0.1515,0.1523,0.1506,0.1506,1355866.0],["1972-07-27",0.1506,0.151,0.1497,0.1497,1133261.0],["1972-07-28",0.1501,0.151,0.1501,0.151,1128202.0],["1972-07-31",0.151,0.151,0.1497,0.1497,2043917.0],["1972-08-01",0.1497,0.1532,0.1497,0.1528,1806134.0],["1972-08-02",0.1532,0.1554,0.1532,0.1549,3020342.0],["1972-08-03",0.1549,0.1554,0.1519,0.1528,1305274.0],["1972-08-04",0.1528,0.1545,0.1515,0.1536,2145101.0],["1972-08-07",0.1536,0.1541,0.1519,0.1541,1962970.0],["1972-08-08",0.1541,0.1549,0.1532,0.1541,2403120.0],["1972-08-09",0.1541,0.1545,0.1532,0.1545,2479008.0],["1972-08-10",0.1545,0.1562,0.1536,0.1562,1163616.0],["1972-08-11",0.1562,0.1593,0.1554,0.1593,3162000.0],["1972-08-14",0.1593,0.1602,0.158,0.1593,3313776.0],["1972-08-15",0.1593,0.1593,0.1575,0.1584,1254682.0],["1972-08-16",0.1584,0.1593,0.1562,0.1575,1532938.0],["1972-08-17",0.1575,0.1597,0.1571,0.158,2726909.0],["1972-08-18",0.1575,0.1575,0.1549,0.1549,3050698.0],["1972-08-21",0.1549,0.1558,0.1528,0.1549,1295155.0],["1972-08-22",0.1549,0.1567,0.1532,0.1541,1431754.0],["1972-08-23",0.1541,0.1558,0.1519,0.1532,1654358.0],["1972-08-24",0.1532,0.1536,0.1497,0.1523,2155219.0],["1972-08-25",0.1523,0.1532,0.1497,0.1506,2823034.0],["1972-08-28",0.1506,0.1519,0.1493,0.1501,1436813.0],["1972-08-29",0.1507,0.1525,0.1498,0.1516,2140042.0],["1972-08-30",0.1516,0.1516,0.1498,0.1507,2231107.0],["1972-08-31",0.1507,0.1511,0.1485,0.1494,2190634.0],["1972-09-01",0.1494,0.1498,0.1477,0.1498,4877069.0],["1972-09-05",0.1498,0.1503,0.149,0.1503,991603.0],["1972-09-06",0.1498,0.1498,0.1455,0.1463,1917437.0],["1972-09-07",0.1463,0.1468,0.1415,0.142,3075994.0],["1972-09-08",0.142,0.1455,0.142,0.1442,1780838.0],["1972-09-11",0.1442,0.1446,0.1424,0.1433,1391280.0],["1972-09-12",0.1433,0.1446,0.1411,0.1411,1492464.0],["1972-09-13",0.1411,0.1433,0.1402,0.1428,4275024.0],["1972-09-14",0.1428,0.1446,0.1407,0.1415,2069213.0],["1972-09-15",0.142,0.1442,0.142,0.1437,1158557.0],["1972-09-18",0.1437,0.1459,0.1424,0.1442,728525.0],["1972-09-19",0.1442,0.1472,0.1433,0.1459,849946.0],["1972-09-20",0.1459,0.1477,0.1442,0.1455,1158557.0],["1972-09-21",0.1455,0.1472,0.145,0.1459,1340688.0],["1972-09-22",0.1459,0.1468,0.1442,0.1446,1290096.0],["1972-09-25",0.1446,0.1446,0.1415,0.1433,6799565.0],["1972-09-26",0.1433,0.1459,0.1424,0.1459,2018621.0],["1972-09-27",0.1468,0.1494,0.1468,0.1494,2038858.0],["1972-09-28",0.1494,0.1503,0.1472,0.1503,5752310.0],["1972-09-29",0.1503,0.1503,0.1485,0.1498,2276640.0],["1972-10-02",0.149,0.149,0.1477,0.1477,2590310.0],["1972-10-03",0.1472,0.1472,0.1446,0.1446,784176.0],["1972-10-04",0.1446,0.1472,0.1437,0.1446,1922496.0],["1972-10-05",0.1424,0.1424,0.1385,0.1394,8261674.0],["1972-10-06",0.1394,0.1424,0.1389,0.142,2403120.0],["1972-10-09",0.142,0.1424,0.1411,0.1411,986544.0],["1972-10-10",0.1411,0.1442,0.1407,0.1424,1411517.0],["1972-10-11",0.1424,0.1437,0.1402,0.142,2048976.0],["1972-10-12",0.142,0.142,0.1398,0.1407,3232829.0],["1972-10-13",0.1407,0.1407,0.1385,0.1389,3020342.0],["1972-10-16",0.1389,0.1402,0.1376,0.138,1826371.0],["1972-10-17",0.138,0.1394,0.138,0.1394,2838211.0],["1972-10-18",0.1394,0.1415,0.1363,0.1376,4077715.0],["1972-10-19",0.1376,0.1389,0.1367,0.1389,1588589.0],["1972-10-20",0.1389,0.1428,0.1376,0.1424,1239504.0],["1972-10-23",0.1433,0.1459,0.1433,0.1455,1269859.0],["1972-10-24",0.1455,0.1463,0.1446,0.1459,3526262.0],["1972-10-25",0.145,0.145,0.1424,0.1437,1153498.0],["1972-10-26",0.1437,0.1455,0.1424,0.1433,1436813.0],["1972-10-27",0.1433,0.1442,0.1415,0.1437,1325510.0],["1972-10-30",0.1437,0.1437,0.1415,0.1415,880301.0],["1972-10-31",0.1424,0.1446,0.1424,0.1433,3602150.0],["1972-11-01",0.1433,0.1459,0.1428,0.145,3187296.0],["1972-11-02",0.145,0.1503,0.145,0.1503,3900643.0],["1972-11-03",0.1503,0.1573,0.1498,0.1573,2590310.0],["1972-11-06",0.1573,0.1573,0.1538,0.1542,2696554.0],["1972-11-08",0.1542,0.156,0.1533,0.1546,3531322.0],["1972-11-09",0.1546,0.1555,0.1525,0.1542,895478.0],["1972-11-10",0.1542,0.1542,0.149,0.1503,5236272.0],["1972-11-13",0.1503,0.1529,0.1494,0.1507,890419.0],["1972-11-14",0.1507,0.1525,0.1481,0.1503,1360925.0],["1972-11-15",0.1503,0.1511,0.1503,0.1503,5119910.0],["1972-11-16",0.1503,0.1507,0.149,0.1503,3010224.0],["1972-11-17",0.1503,0.152,0.1498,0.1503,4927661.0],["1972-11-20",0.1503,0.1511,0.1498,0.1503,1391280.0],["1972-11-21",0.1503,0.1503,0.1468,0.1472,1790957.0],["1972-11-22",0.1472,0.1511,0.1463,0.1494,3364368.0],["1972-11-24",0.1498,0.152,0.1498,0.1507,1426694.0],["1972-11-27",0.1507,0.1525,0.1507,0.152,1178794.0],["1972-11-28",0.1528,0.1536,0.151,0.1523,1517760.0],["1972-11-29",0.1523,0.1532,0.151,0.1523,1608826.0],["1972-11-30",0.1528,0.155,0.1528,0.1536,1735306.0],["1972-12-01",0.1536,0.1558,0.1532,0.1545,1811194.0],["1972-12-04",0.155,0.1563,0.155,0.1563,1952851.0],["1972-12-05",0.1563,0.158,0.1554,0.1563,2595370.0],["1972-12-06",0.1563,0.1563,0.155,0.1563,784176.0],["1972-12-07",0.1563,0.1576,0.1554,0.1563,1679654.0],["1972-12-08",0.1563,0.158,0.1563,0.158,3248006.0],["1972-12-11",0.158,0.1593,0.1567,0.1585,2064154.0],["1972-12-12",0.1585,0.1589,0.1563,0.1563,2499245.0],["1972-12-13",0.1563,0.1563,0.1545,0.155,3440256.0],["1972-12-14",0.155,0.1558,0.1545,0.1545,1578470.0],["1972-12-15",0.1545,0.1545,0.1492,0.1501,8226259.0],["1972-12-18",0.1501,0.1506,0.1492,0.1497,1123142.0],["1972-12-19",0.1497,0.1519,0.1484,0.1514,2175456.0],["1972-12-20",0.1514,0.1541,0.1506,0.151,1801075.0],["1972-12-21",0.151,0.1528,0.1497,0.151,1062432.0],["1972-12-22",0.151,0.1519,0.1497,0.1519,743702.0],["1972-12-26",0.1519,0.1532,0.151,0.151,526157.0],["1972-12-27",0.151,0.1528,0.1506,0.1506,1441872.0],["1972-12-29",0.1506,0.1528,0.1506,0.1506,1386221.0],["1973-01-02",0.1514,0.1541,0.1514,0.1532,1325510.0],["1973-01-03",0.1532,0.1545,0.1523,0.1536,1603766.0],["1973-01-04",0.1536,0.1554,0.1523,0.1554,2322173.0],["1973-01-05",0.1554,0.1576,0.1541,0.1563,2570074.0],["1973-01-08",0.1545,0.1545,0.1523,0.1528,1937674.0],["1973-01-09",0.1528,0.1541,0.1519,0.1528,1350806.0],["1973-01-10",0.1528,0.1558,0.1528,0.1545,2119805.0],["1973-01-11",0.1545,0.1571,0.1545,0.1567,2661139.0],["1973-01-12",0.1567,0.1571,0.1528,0.1541,2944454.0],["1973-01-15",0.1541,0.1563,0.1532,0.1545,2033798.0],["1973-01-16",0.1545,0.1545,0.1528,0.1541,1153498.0],["1973-01-17",0.1541,0.1541,0.1528,0.1541,1912378.0],["1973-01-18",0.1541,0.1558,0.1532,0.1541,1168675.0],["1973-01-19",0.1541,0.1545,0.1519,0.1536,2231107.0],["1973-01-22",0.1536,0.155,0.1523,0.1523,2038858.0],["1973-01-23",0.1514,0.1514,0.1492,0.151,2747146.0],["1973-01-24",0.151,0.1523,0.1492,0.1497,2231107.0],["1973-01-26",0.1497,0.1497,0.1413,0.1444,3506026.0],["1973-01-29",0.1444,0.1462,0.1444,0.1444,2018621.0],["1973-01-30",0.1444,0.1466,0.1444,0.1449,2473949.0],["1973-01-31",0.1449,0.1471,0.1444,0.1471,1219267.0],["1973-02-01",0.1471,0.1492,0.1466,0.1466,3030461.0],["1973-02-02",0.1466,0.1471,0.1457,0.1457,1042195.0],["1973-02-05",0.1457,0.1471,0.1449,0.1449,1507642.0],["1973-02-06",0.1449,0.1462,0.1427,0.1449,2620666.0],["1973-02-07",0.1449,0.1449,0.1405,0.1418,2605488.0],["1973-02-08",0.1418,0.1453,0.1413,0.144,1472227.0],["1973-02-09",0.144,0.1466,0.144,0.1462,1735306.0],["1973-02-12",0.1462,0.1484,0.1462,0.1471,3242947.0],["1973-02-13",0.1488,0.1545,0.1488,0.1501,4032182.0],["1973-02-14",0.1501,0.151,0.1479,0.1479,1998384.0],["1973-02-15",0.1479,0.1506,0.1466,0.1497,2236166.0],["1973-02-16",0.1497,0.151,0.1484,0.1497,2322173.0],["1973-02-20",0.1501,0.1514,0.1501,0.1506,1027018.0],["1973-02-21",0.1506,0.1528,0.1506,0.1519,1568352.0],["1973-02-22",0.1519,0.1528,0.151,0.1528,1704950.0],["1973-02-23",0.1528,0.1536,0.1501,0.151,2028739.0],["1973-02-26",0.151,0.151,0.1492,0.1501,2190634.0],["1973-02-27",0.1501,0.1523,0.1492,0.151,1674595.0],["1973-02-28",0.1516,0.1516,0.1472,0.1494,4189018.0],["1973-03-01",0.1494,0.1511,0.1485,0.1494,1563293.0],["1973-03-02",0.1494,0.1502,0.1476,0.1489,2048976.0],["1973-03-05",0.1489,0.1502,0.1463,0.1485,2878685.0],["1973-03-06",0.1485,0.1498,0.148,0.1489,3116467.0],["1973-03-07",0.1489,0.152,0.1489,0.152,3708394.0],["1973-03-08",0.1524,0.1542,0.1524,0.1538,4421741.0],["1973-03-09",0.1538,0.1546,0.1529,0.1546,3860170.0],["1973-03-12",0.1542,0.1542,0.1516,0.1529,1239504.0],["1973-03-13",0.1529,0.1538,0.1507,0.1524,3030461.0],["1973-03-14",0.1524,0.1533,0.1516,0.152,2600429.0],["1973-03-15",0.152,0.152,0.1498,0.1507,849946.0],["1973-03-16",0.1507,0.1529,0.1494,0.152,2210870.0],["1973-03-19",0.152,0.152,0.1502,0.1507,971366.0],["1973-03-20",0.1507,0.1524,0.1502,0.1507,1421635.0],["1973-03-21",0.1507,0.1516,0.1472,0.1472,4103011.0],["1973-03-22",0.1463,0.1463,0.1401,0.1405,4725293.0],["1973-03-23",0.1405,0.141,0.1357,0.1392,4183958.0],["1973-03-26",0.1397,0.1436,0.1397,0.1414,2868566.0],["1973-03-27",0.1423,0.1494,0.1423,0.1489,2580192.0],["1973-03-28",0.1489,0.1511,0.1467,0.1494,1629062.0],["1973-03-29",0.1494,0.1502,0.148,0.1485,1158557.0],["1973-03-30",0.1485,0.1489,0.1445,0.1454,1360925.0],["1973-04-02",0.1454,0.1467,0.1419,0.1419,591926.0],["1973-04-03",0.1419,0.1423,0.1375,0.1414,3202474.0],["1973-04-04",0.1414,0.1428,0.141,0.1423,1118083.0],["1973-04-05",0.1419,0.1419,0.1379,0.1383,1942733.0],["1973-04-06",0.1383,0.1414,0.1375,0.1405,2261462.0],["1973-04-09",0.1405,0.1428,0.1392,0.1414,2954573.0],["1973-04-10",0.1414,0.145,0.141,0.1445,4330675.0],["1973-04-11",0.1445,0.1472,0.1428,0.1441,3758986.0],["1973-04-12",0.1441,0.1454,0.1432,0.1441,1219267.0],["1973-04-13",0.1441,0.1445,0.1419,0.1441,1107965.0],["1973-04-16",0.1441,0.1463,0.1441,0.1441,1897200.0],["1973-04-17",0.1441,0.145,0.1428,0.1428,1371043.0],["1973-04-18",0.1428,0.1441,0.1423,0.1436,1441872.0],["1973-04-19",0.1436,0.1458,0.1432,0.1436,3364368.0],["1973-04-23",0.1436,0.1445,0.1419,0.1441,2069213.0],["1973-04-24",0.1432,0.1432,0.1414,0.1419,3870288.0],["1973-04-25",0.1419,0.1419,0.1401,0.1405,1087728.0],["1973-04-26",0.1388,0.1388,0.1366,0.1379,2696554.0],["1973-04-27",0.1379,0.1392,0.137,0.1388,1725187.0],["1973-04-30",0.1388,0.1397,0.1366,0.1392,1148438.0],["1973-05-01",0.1392,0.1401,0.1379,0.1392,1416576.0],["1973-05-02",0.1392,0.141,0.1388,0.1392,2352528.0],["1973-05-03",0.1388,0.1436,0.1388,0.1423,1907318.0],["1973-05-04",0.1423,0.1454,0.1423,0.1436,2544778.0],["1973-05-07",0.1436,0.1436,0.1423,0.1436,1639181.0],["1973-05-08",0.1436,0.1436,0.1423,0.1436,1113024.0],["1973-05-09",0.1436,0.1454,0.1436,0.1436,2716790.0],["1973-05-10",0.1436,0.1436,0.1423,0.1436,1543056.0],["1973-05-11",0.1436,0.1436,0.1423,0.1436,865123.0],["1973-05-14",0.1436,0.1436,0.1423,0.1423,758880.0],["1973-05-15",0.1423,0.1436,0.1405,0.1436,2802797.0],["1973-05-16",0.1436,0.1436,0.1423,0.1423,885360.0],["1973-05-17",0.1423,0.1436,0.1423,0.1423,1011840.0],["1973-05-18",0.1423,0.1423,0.1388,0.1405,4796122.0],["1973-05-21",0.1405,0.1405,0.1388,0.1405,2200752.0],["1973-05-22",0.1405,0.1436,0.1405,0.1405,2023680.0],["1973-05-23",0.1405,0.1423,0.1405,0.1423,1193971.0],["1973-05-24",0.1423,0.1454,0.1405,0.1454,1887082.0],["1973-05-25",0.1454,0.1489,0.1454,0.1489,2241226.0],["1973-05-29",0.1489,0.1507,0.1489,0.1507,1077610.0],["1973-05-30",0.1512,0.1512,0.1459,0.1495,1441872.0],["1973-05-31",0.1495,0.1512,0.1477,0.1477,1451990.0],["1973-06-01",0.1477,0.1477,0.1459,0.1459,2463830.0],["1973-06-04",0.1459,0.1459,0.1411,0.1428,1391280.0],["1973-06-05",0.1428,0.1477,0.1428,0.1477,1730246.0],["1973-06-06",0.1495,0.153,0.1495,0.1495,4745530.0],["1973-06-07",0.1495,0.1543,0.1495,0.1543,2271581.0],["1973-06-08",0.1543,0.1561,0.153,0.1543,2484067.0],["1973-06-11",0.1543,0.1579,0.1543,0.1579,2387942.0],["1973-06-12",0.1579,0.1579,0.1561,0.1561,1876963.0],["1973-06-13",0.1579,0.1597,0.1579,0.1579,3829814.0],["1973-06-14",0.1579,0.1579,0.1543,0.1561,3177178.0],["1973-06-15",0.1561,0.1561,0.1543,0.1561,1173734.0],["1973-06-18",0.1561,0.1561,0.1543,0.1561,2984928.0],["1973-06-19",0.1561,0.1579,0.1543,0.1561,2696554.0],["1973-06-20",0.1561,0.1579,0.1561,0.1561,1624003.0],["1973-06-21",0.1561,0.1579,0.1543,0.1561,1745424.0],["1973-06-22",0.1561,0.1579,0.1543,0.1561,2018621.0],["1973-06-25",0.1561,0.1561,0.1543,0.1561,829709.0],["1973-06-26",0.1561,0.1579,0.1561,0.1579,2337350.0],["1973-06-27",0.1579,0.1614,0.1579,0.1614,4973194.0],["1973-06-28",0.1632,0.1681,0.1632,0.1663,9369638.0],["1973-06-29",0.1663,0.1663,0.1632,0.1645,3905702.0],["1973-07-02",0.1645,0.1645,0.1632,0.1632,2008502.0],["1973-07-03",0.1632,0.1632,0.1597,0.1597,2084390.0],["1973-07-05",0.1597,0.1614,0.1579,0.1597,2519482.0],["1973-07-06",0.1597,0.1614,0.1579,0.1597,1477286.0],["1973-07-09",0.1579,0.1579,0.1579,0.1579,1330570.0],["1973-07-10",0.1614,0.1632,0.1614,0.1632,2170397.0],["1973-07-11",0.1645,0.1716,0.1645,0.1698,3197414.0],["1973-07-12",0.1698,0.1716,0.1645,0.1698,1816253.0],["1973-07-13",0.1698,0.1698,0.1663,0.1681,1269859.0],["1973-07-16",0.1681,0.1698,0.1663,0.1698,1396339.0],["1973-07-17",0.1698,0.1734,0.1698,0.1716,4123248.0],["1973-07-18",0.1716,0.1751,0.1716,0.1751,1720128.0],["1973-07-19",0.1751,0.1782,0.1734,0.1765,3030461.0],["1973-07-20",0.1765,0.18,0.1751,0.1782,3222710.0],["1973-07-23",0.1782,0.1835,0.1782,0.1818,4533043.0],["1973-07-24",0.1818,0.1818,0.1765,0.1818,3450374.0],["1973-07-25",0.1818,0.1853,0.1818,0.1853,3081053.0],["1973-07-26",0.1853,0.1853,0.1818,0.1818,3597091.0],["1973-07-27",0.18,0.18,0.1751,0.18,2357587.0],["1973-07-30",0.1765,0.1765,0.1734,0.1765,2291818.0],["1973-07-31",0.1765,0.1782,0.1751,0.1751,1968029.0],["1973-08-01",0.1751,0.1765,0.1734,0.1751,2099568.0],["1973-08-02",0.1751,0.1751,0.1734,0.1734,2398061.0],["1973-08-03",0.1734,0.1751,0.1734,0.1734,2463830.0],["1973-08-06",0.1734,0.1765,0.1734,0.1751,1376102.0],["1973-08-07",0.1751,0.1782,0.1751,0.1751,2190634.0],["1973-08-08",0.1751,0.1765,0.1751,0.1765,2347469.0],["1973-08-09",0.1765,0.1782,0.1765,0.1765,2484067.0],["1973-08-10",0.1765,0.1782,0.1751,0.1751,2453712.0],["1973-08-13",0.1751,0.1751,0.1716,0.1734,1340688.0],["1973-08-14",0.1734,0.1734,0.1681,0.1681,1902259.0],["1973-08-15",0.1681,0.1681,0.1614,0.1645,3511085.0],["1973-08-16",0.1632,0.1632,0.1543,0.1561,3450374.0],["1973-08-17",0.1561,0.1561,0.1543,0.1543,1841549.0],["1973-08-20",0.1543,0.1543,0.153,0.1543,1188912.0],["1973-08-21",0.1543,0.1561,0.1543,0.1543,1831430.0],["1973-08-22",0.1543,0.1561,0.153,0.1543,2772442.0],["1973-08-23",0.1561,0.1579,0.1561,0.1579,2317114.0],["1973-08-24",0.1579,0.1614,0.1561,0.1561,1887082.0],["1973-08-27",0.1561,0.1597,0.1561,0.1597,1806134.0],["1973-08-28",0.1602,0.162,0.1584,0.1602,1811194.0],["1973-08-29",0.162,0.1669,0.162,0.1651,2312054.0],["1973-08-30",0.1651,0.1669,0.162,0.162,1527878.0],["1973-08-31",0.162,0.1651,0.162,0.1651,956189.0],["1973-09-04",0.1651,0.1669,0.1602,0.162,1143379.0],["1973-09-05",0.162,0.162,0.1602,0.1602,1973088.0],["1973-09-06",0.1602,0.162,0.1602,0.1602,1912378.0],["1973-09-07",0.1602,0.1602,0.1567,0.1567,1659418.0],["1973-09-10",0.1567,0.1567,0.1536,0.1549,1441872.0],["1973-09-11",0.1536,0.1536,0.1518,0.1518,2570074.0],["1973-09-12",0.1518,0.1536,0.15,0.1518,1138320.0],["1973-09-13",0.1518,0.1549,0.1518,0.1536,1204090.0],["1973-09-14",0.1536,0.1567,0.1518,0.1567,1699891.0],["1973-09-17",0.1567,0.1584,0.1567,0.1584,1927555.0],["1973-09-18",0.1584,0.1602,0.1567,0.1567,1927555.0],["1973-09-19",0.1567,0.162,0.1567,0.162,1436813.0],["1973-09-20",0.162,0.162,0.1602,0.162,2064154.0],["1973-09-21",0.162,0.162,0.1584,0.1602,1553174.0],["1973-09-24",0.1602,0.162,0.1584,0.1602,1315392.0],["1973-09-25",0.1602,0.162,0.1584,0.1584,1173734.0],["1973-09-26",0.1584,0.1602,0.1584,0.1602,2241226.0],["1973-09-27",0.1602,0.1602,0.1584,0.1584,1350806.0],["1973-09-28",0.1584,0.1602,0.1567,0.1584,1107965.0],["1973-10-01",0.1584,0.1584,0.1549,0.1584,1158557.0],["1973-10-02",0.1584,0.1602,0.1584,0.1602,1654358.0],["1973-10-03",0.1602,0.1602,0.1584,0.1584,2479008.0],["1973-10-04",0.1584,0.1584,0.1567,0.1567,3207533.0],["1973-10-05",0.1567,0.1567,0.1536,0.1567,1998384.0],["1973-10-08",0.1567,0.1584,0.1549,0.1584,1684714.0],["1973-10-09",0.1584,0.1602,0.1567,0.1602,2013562.0],["1973-10-10",0.1602,0.1602,0.1584,0.1584,2473949.0],["1973-10-11",0.1584,0.1638,0.1584,0.1638,1451990.0],["1973-10-12",0.1638,0.1669,0.1638,0.1651,2084390.0],["1973-10-15",0.1638,0.1638,0.162,0.1638,1603766.0],["1973-10-16",0.1638,0.1651,0.162,0.1651,2195693.0],["1973-10-17",0.1651,0.1687,0.1651,0.1687,2286758.0],["1973-10-18",0.1687,0.174,0.1687,0.1687,2033798.0],["1973-10-19",0.1687,0.174,0.1687,0.1722,2919158.0],["1973-10-22",0.1722,0.1722,0.1704,0.1704,981485.0],["1973-10-23",0.1704,0.174,0.1687,0.174,2155219.0],["1973-10-24",0.174,0.1771,0.1722,0.1771,1801075.0],["1973-10-25",0.1771,0.1789,0.174,0.1771,2423357.0],["1973-10-26",0.1771,0.1806,0.1771,0.1789,3597091.0],["1973-10-29",0.1789,0.1789,0.1771,0.1789,1193971.0],["1973-10-30",0.1771,0.1771,0.174,0.174,2134982.0],["1973-10-31",0.174,0.174,0.1722,0.174,1537997.0],["1973-11-01",0.1722,0.1722,0.1669,0.1669,7087939.0],["1973-11-02",0.1669,0.1687,0.1651,0.1651,1067491.0],["1973-11-05",0.1651,0.1651,0.1638,0.1638,1037136.0],["1973-11-06",0.1638,0.1704,0.162,0.1638,1532938.0],["1973-11-07",0.1638,0.1651,0.162,0.162,1957910.0],["1973-11-08",0.162,0.1638,0.1602,0.162,4877069.0],["1973-11-09",0.162,0.162,0.1584,0.1584,885360.0],["1973-11-12",0.1584,0.1602,0.1567,0.1567,1047254.0],["1973-11-13",0.1567,0.1584,0.1549,0.1584,1613885.0],["1973-11-14",0.1584,0.1638,0.1584,0.1584,1740365.0],["1973-11-15",0.1584,0.1638,0.1584,0.162,1932614.0],["1973-11-16",0.162,0.1687,0.162,0.1651,2281699.0],["1973-11-19",0.1651,0.1651,0.1584,0.1584,824650.0],["1973-11-20",0.1584,0.1602,0.1567,0.1584,991603.0],["1973-11-21",0.1602,0.162,0.1602,0.162,738643.0],["1973-11-23",0.162,0.162,0.1567,0.1567,1396339.0],["1973-11-26",0.1567,0.1584,0.1567,0.1567,1214208.0],["1973-11-27",0.1575,0.1592,0.1557,0.1575,1907318.0],["1973-11-28",0.1575,0.161,0.1557,0.1592,1887082.0],["1973-11-29",0.1592,0.161,0.1557,0.1575,1426694.0],["1973-11-30",0.1557,0.1557,0.1525,0.1525,1350806.0],["1973-12-03",0.1525,0.1543,0.1472,0.1472,2929277.0],["1973-12-04",0.1472,0.1472,0.1454,0.1454,1760602.0],["1973-12-05",0.1454,0.1472,0.1423,0.1441,1841549.0],["1973-12-06",0.1441,0.1454,0.1423,0.1454,2570074.0],["1973-12-07",0.1472,0.1543,0.1472,0.1543,1851667.0],["1973-12-10",0.1543,0.1543,0.1508,0.1543,895478.0],["1973-12-11",0.1543,0.1557,0.1508,0.1525,1502582.0],["1973-12-12",0.1525,0.1525,0.1441,0.1454,3941117.0],["1973-12-13",0.1454,0.1472,0.1405,0.1423,1644240.0],["1973-12-14",0.1423,0.1441,0.1369,0.1387,2630784.0],["1973-12-17",0.1387,0.1405,0.1387,0.1405,920774.0],["1973-12-18",0.1405,0.1405,0.1387,0.1405,1335629.0],["1973-12-19",0.1405,0.1454,0.1405,0.1454,1209149.0],["1973-12-20",0.1454,0.1472,0.1441,0.1454,1143379.0],["1973-12-21",0.1454,0.149,0.1454,0.1454,971366.0],["1973-12-24",0.1454,0.1454,0.1441,0.1441,394618.0],["1973-12-26",0.1472,0.1525,0.1472,0.1508,976426.0],["1973-12-27",0.1525,0.1557,0.1525,0.1557,753821.0],["1973-12-28",0.1557,0.1557,0.1525,0.1543,1583530.0],["1973-12-31",0.1543,0.1543,0.149,0.1543,2069213.0],["1974-01-02",0.1543,0.1543,0.1508,0.1543,1563293.0],["1974-01-03",0.1543,0.1575,0.1525,0.1575,2362646.0],["1974-01-04",0.1575,0.161,0.1543,0.1543,3688157.0],["1974-01-07",0.1543,0.1543,0.149,0.149,3425078.0],["1974-01-08",0.149,0.149,0.1441,0.1441,2807856.0],["1974-01-09",0.1423,0.1423,0.1352,0.1387,2468890.0],["1974-01-10",0.1387,0.1387,0.132,0.1338,1629062.0],["1974-01-11",0.1338,0.1387,0.132,0.1352,2458771.0],["1974-01-14",0.1352,0.1387,0.1338,0.1352,612163.0],["1974-01-15",0.1352,0.1387,0.1352,0.1369,566630.0],["1974-01-16",0.1369,0.1405,0.1369,0.1369,1325510.0],["1974-01-17",0.1387,0.1441,0.1387,0.1423,2134982.0],["1974-01-18",0.1423,0.1423,0.1405,0.1405,1067491.0],["1974-01-21",0.1387,0.1387,0.1338,0.1352,2003443.0],["1974-01-22",0.1352,0.1369,0.1352,0.1369,2256403.0],["1974-01-23",0.1369,0.1405,0.1352,0.1369,885360.0],["1974-01-24",0.1369,0.1387,0.1352,0.1369,642518.0],["1974-01-25",0.1369,0.1387,0.1352,0.1352,703229.0],["1974-01-28",0.1352,0.1387,0.1352,0.1369,551453.0],["1974-01-29",0.1369,0.1369,0.1352,0.1352,870182.0],["1974-01-30",0.1369,0.1387,0.1369,0.1387,1118083.0],["1974-01-31",0.1387,0.1405,0.1352,0.1352,1396339.0],["1974-02-01",0.1352,0.1369,0.1338,0.1352,844886.0],["1974-02-04",0.1352,0.1352,0.1338,0.1352,799354.0],["1974-02-05",0.1352,0.1352,0.132,0.132,718406.0],["1974-02-06",0.132,0.1338,0.1302,0.1302,910656.0],["1974-02-07",0.1302,0.1338,0.1302,0.1302,490742.0],["1974-02-08",0.1302,0.1338,0.1302,0.1302,1138320.0],["1974-02-11",0.1302,0.132,0.1302,0.1302,1037136.0],["1974-02-12",0.1302,0.1352,0.1302,0.1338,1102906.0],["1974-02-13",0.1338,0.1338,0.132,0.1338,1249622.0],["1974-02-14",0.1338,0.1338,0.132,0.132,440150.0],["1974-02-15",0.132,0.1352,0.132,0.1352,804413.0],["1974-02-19",0.1352,0.1387,0.132,0.132,3910762.0],["1974-02-20",0.132,0.1352,0.1302,0.1338,986544.0],["1974-02-21",0.1338,0.1352,0.132,0.1352,526157.0],["1974-02-22",0.1352,0.1405,0.1352,0.1387,1254682.0],["1974-02-25",0.1387,0.1405,0.1369,0.1387,698170.0],["1974-02-26",0.1369,0.1369,0.1352,0.1352,1264800.0],["1974-02-27",0.1369,0.1405,0.1369,0.1387,956189.0],["1974-02-28",0.1387,0.1405,0.1352,0.1369,1118083.0],["1974-03-01",0.1369,0.1369,0.1352,0.1369,900538.0],["1974-03-04",0.1369,0.1405,0.1352,0.1405,500861.0],["1974-03-05",0.1429,0.1447,0.1429,0.1429,2605488.0],["1974-03-06",0.1429,0.1447,0.1393,0.1411,1796016.0],["1974-03-07",0.1411,0.1429,0.1393,0.1393,445210.0],["1974-03-08",0.1393,0.1429,0.1375,0.1411,1563293.0],["1974-03-11",0.1411,0.1429,0.1375,0.1411,1613885.0],["1974-03-12",0.1411,0.1429,0.1393,0.1393,1821312.0],["1974-03-13",0.1411,0.1447,0.1411,0.1429,1578470.0],["1974-03-14",0.1429,0.1478,0.1411,0.146,2413238.0],["1974-03-15",0.146,0.146,0.1429,0.1447,708288.0],["1974-03-18",0.1447,0.1447,0.1393,0.1411,1295155.0],["1974-03-19",0.1411,0.1429,0.1375,0.1375,1027018.0],["1974-03-20",0.1393,0.1411,0.1393,0.1411,571690.0],["1974-03-21",0.1411,0.1429,0.1411,0.1411,571690.0],["1974-03-22",0.1411,0.1411,0.1393,0.1411,1077610.0],["1974-03-25",0.1411,0.1411,0.1393,0.1411,875242.0],["1974-03-26",0.1411,0.1429,0.1411,0.1429,804413.0],["1974-03-27",0.1429,0.1447,0.1393,0.1411,1532938.0],["1974-03-28",0.1375,0.1375,0.1344,0.1344,1573411.0],["1974-03-29",0.1344,0.1344,0.1326,0.1344,2630784.0],["1974-04-01",0.1344,0.1357,0.1344,0.1344,900538.0],["1974-04-02",0.1344,0.1344,0.1326,0.1326,1067491.0],["1974-04-03",0.1326,0.1357,0.1326,0.1344,571690.0],["1974-04-04",0.1344,0.1357,0.1326,0.1326,1032077.0],["1974-04-05",0.1326,0.1344,0.1326,0.1326,1193971.0],["1974-04-08",0.1326,0.1326,0.1308,0.1308,971366.0],["1974-04-09",0.1308,0.1344,0.1308,0.1308,824650.0],["1974-04-10",0.1308,0.1326,0.1308,0.1308,647578.0],["1974-04-11",0.1308,0.1326,0.1308,0.1308,834768.0],["1974-04-15",0.1308,0.1326,0.1308,0.1308,627341.0],["1974-04-16",0.1308,0.1344,0.1308,0.1344,591926.0],["1974-04-17",0.1344,0.1393,0.1344,0.1393,1593648.0],["1974-04-18",0.1393,0.1411,0.1393,0.1393,1320451.0],["1974-04-19",0.1393,0.1393,0.1344,0.1344,1568352.0],["1974-04-22",0.1344,0.1357,0.1344,0.1344,688051.0],["1974-04-23",0.1344,0.1344,0.1308,0.1308,1254682.0],["1974-04-24",0.1308,0.1308,0.1308,0.1308,698170.0],["1974-04-25",0.129,0.129,0.1272,0.1272,1811194.0],["1974-04-26",0.1272,0.129,0.1254,0.1254,2888803.0],["1974-04-29",0.1236,0.1236,0.1187,0.1205,2479008.0],["1974-04-30",0.1205,0.1223,0.1205,0.1223,956189.0],["1974-05-01",0.1223,0.1236,0.1223,0.1236,2003443.0],["1974-05-02",0.1236,0.1254,0.1236,0.1236,2160278.0],["1974-05-03",0.1236,0.1236,0.1187,0.1187,1188912.0],["1974-05-06",0.1187,0.1187,0.1169,0.1187,1219267.0],["1974-05-07",0.1187,0.1223,0.1187,0.1223,1229386.0],["1974-05-08",0.1223,0.1236,0.1205,0.1223,860064.0],["1974-05-09",0.1223,0.1236,0.1205,0.1236,1882022.0],["1974-05-10",0.1236,0.1254,0.1187,0.1187,1487405.0],["1974-05-13",0.1187,0.1205,0.1169,0.1205,1912378.0],["1974-05-14",0.1205,0.1236,0.1205,0.1223,1315392.0],["1974-05-15",0.1236,0.1254,0.1236,0.1236,774058.0],["1974-05-16",0.1236,0.1272,0.1223,0.1236,1851667.0],["1974-05-17",0.1236,0.1236,0.1223,0.1223,1173734.0],["1974-05-20",0.1223,0.1236,0.1223,0.1223,571690.0],["1974-05-21",0.1223,0.1236,0.1223,0.1223,920774.0],["1974-05-22",0.1223,0.1236,0.1205,0.1205,2625725.0],["1974-05-23",0.1205,0.1236,0.1187,0.1223,1249622.0],["1974-05-24",0.1223,0.1254,0.1223,0.1236,2428416.0],["1974-05-28",0.1236,0.1272,0.1236,0.1254,1527878.0],["1974-05-29",0.1261,0.1279,0.1243,0.1243,1613885.0],["1974-05-30",0.1243,0.1261,0.123,0.1243,2160278.0],["1974-05-31",0.1243,0.1261,0.1243,0.1261,1163616.0],["1974-06-03",0.1261,0.1279,0.1261,0.1279,627341.0],["1974-06-04",0.1279,0.1333,0.1279,0.1315,2276640.0],["1974-06-05",0.1315,0.1365,0.1315,0.1333,1902259.0],["1974-06-06",0.1333,0.1351,0.1333,0.1333,2995046.0],["1974-06-07",0.1351,0.1401,0.1351,0.1401,2651021.0],["1974-06-10",0.1401,0.1419,0.1383,0.1401,2059094.0],["1974-06-11",0.1401,0.1419,0.1401,0.1401,1674595.0],["1974-06-12",0.1383,0.1383,0.1383,0.1383,1517760.0],["1974-06-13",0.1383,0.1401,0.1383,0.1401,1087728.0],["1974-06-14",0.1383,0.1383,0.1365,0.1383,1229386.0],["1974-06-17",0.1383,0.1401,0.1351,0.1351,1517760.0],["1974-06-18",0.1351,0.1383,0.1351,0.1383,1118083.0],["1974-06-19",0.1383,0.1383,0.1365,0.1365,900538.0],["1974-06-20",0.1365,0.1365,0.1351,0.1365,941011.0],["1974-06-21",0.1365,0.1365,0.1333,0.1365,991603.0],["1974-06-24",0.1365,0.1365,0.1351,0.1351,622282.0],["1974-06-25",0.1365,0.1383,0.1365,0.1365,1806134.0],["1974-06-26",0.1365,0.1383,0.1365,0.1365,627341.0],["1974-06-27",0.1365,0.1365,0.1333,0.1333,1193971.0],["1974-06-28",0.1333,0.1351,0.1315,0.1315,1067491.0],["1974-07-01",0.1315,0.1333,0.1297,0.1315,915715.0],["1974-07-02",0.1297,0.1297,0.1243,0.1261,3116467.0],["1974-07-03",0.1261,0.1279,0.1243,0.1279,789235.0],["1974-07-05",0.1261,0.1261,0.1261,0.1261,521098.0],["1974-07-08",0.1261,0.1261,0.123,0.123,1755542.0],["1974-07-09",0.123,0.1243,0.123,0.1243,971366.0],["1974-07-10",0.123,0.123,0.1158,0.1176,971366.0],["1974-07-11",0.1176,0.1194,0.1158,0.1158,1775779.0],["1974-07-12",0.1176,0.1261,0.1176,0.1243,2306995.0],["1974-07-15",0.1243,0.1279,0.1243,0.1261,1148438.0],["1974-07-16",0.1243,0.1243,0.1212,0.1243,541334.0],["1974-07-17",0.1243,0.1279,0.123,0.1261,1441872.0],["1974-07-18",0.1261,0.1297,0.1243,0.1261,2028739.0],["1974-07-19",0.1261,0.1279,0.1243,0.1261,1315392.0],["1974-07-22",0.1261,0.1279,0.123,0.1243,794294.0],["1974-07-23",0.1243,0.1261,0.1243,0.1243,1214208.0],["1974-07-24",0.123,0.123,0.1212,0.1212,1214208.0],["1974-07-25",0.1212,0.1243,0.1212,0.1212,1249622.0],["1974-07-26",0.1212,0.123,0.1176,0.1176,1947792.0],["1974-07-29",0.1158,0.1158,0.1108,0.1126,2124864.0],["1974-07-30",0.1126,0.114,0.109,0.1108,1436813.0],["1974-07-31",0.1108,0.1108,0.1036,0.1036,3040579.0],["1974-08-01",0.1036,0.1036,0.095,0.1004,3096230.0],["1974-08-02",0.1004,0.1022,0.0968,0.0986,2094509.0],["1974-08-05",0.0986,0.1022,0.0986,0.1004,1558234.0],["1974-08-06",0.1022,0.1072,0.1022,0.1036,1689773.0],["1974-08-07",0.1036,0.109,0.1036,0.109,1067491.0],["1974-08-08",0.109,0.114,0.1054,0.1072,2079331.0],["1974-08-09",0.1072,0.109,0.1054,0.1054,860064.0],["1974-08-12",0.1054,0.109,0.1004,0.1022,1133261.0],["1974-08-13",0.1022,0.1036,0.095,0.0986,2534659.0],["1974-08-14",0.0986,0.0986,0.0919,0.095,1871904.0],["1974-08-15",0.095,0.0986,0.095,0.0968,1092787.0],["1974-08-16",0.0968,0.1004,0.095,0.095,596986.0],["1974-08-19",0.095,0.095,0.0932,0.095,1295155.0],["1974-08-20",0.095,0.0986,0.0919,0.095,961248.0],["1974-08-21",0.095,0.0968,0.0919,0.0932,885360.0],["1974-08-22",0.0932,0.095,0.0901,0.0932,2205811.0],["1974-08-23",0.0932,0.095,0.0865,0.0883,2509363.0],["1974-08-26",0.0883,0.0932,0.0883,0.0919,1143379.0],["1974-08-27",0.0926,0.0958,0.0889,0.0908,4816358.0],["1974-08-28",0.0908,0.0939,0.0908,0.0926,2752205.0],["1974-08-29",0.0926,0.0926,0.0889,0.0889,3495907.0],["1974-08-30",0.0889,0.0908,0.0871,0.0889,3359309.0],["1974-09-03",0.0889,0.0908,0.0853,0.0853,1801075.0],["1974-09-04",0.0853,0.0853,0.0803,0.0835,2200752.0],["1974-09-05",0.0835,0.0889,0.0817,0.0853,5367811.0],["1974-09-06",0.0871,0.0926,0.0871,0.0908,2671258.0],["1974-09-09",0.0889,0.0889,0.0871,0.0871,900538.0],["1974-09-10",0.0871,0.0908,0.0853,0.0889,1532938.0],["1974-09-11",0.0889,0.0908,0.0889,0.0889,627341.0],["1974-09-12",0.0889,0.0889,0.0871,0.0889,1173734.0],["1974-09-13",0.0889,0.0889,0.0835,0.0853,2241226.0],["1974-09-16",0.0853,0.0853,0.0817,0.0853,1639181.0],["1974-09-17",0.0889,0.0926,0.0889,0.0908,1558234.0],["1974-09-18",0.0908,0.0939,0.0889,0.0939,703229.0],["1974-09-19",0.0958,0.1012,0.0958,0.0994,2155219.0],["1974-09-20",0.0994,0.1012,0.0958,0.0994,2195693.0],["1974-09-23",0.0994,0.1012,0.0958,0.0976,1153498.0],["1974-09-24",0.0939,0.0939,0.0926,0.0926,819590.0],["1974-09-25",0.0926,0.0994,0.0926,0.0939,2084390.0],["1974-09-26",0.0939,0.0939,0.0926,0.0926,839827.0],["1974-09-27",0.0926,0.0926,0.0853,0.0871,1148438.0],["1974-09-30",0.0853,0.0853,0.0817,0.0835,1381162.0],["1974-10-01",0.0835,0.0835,0.0803,0.0817,4699997.0],["1974-10-02",0.0817,0.0835,0.0817,0.0817,849946.0],["1974-10-03",0.0817,0.0817,0.0803,0.0803,1067491.0],["1974-10-04",0.0803,0.0817,0.0785,0.0785,1699891.0],["1974-10-07",0.0785,0.0835,0.0785,0.0817,2160278.0],["1974-10-08",0.0817,0.0889,0.0817,0.0853,1699891.0],["1974-10-09",0.0853,0.0871,0.0803,0.0871,2286758.0],["1974-10-10",0.0889,0.0958,0.0889,0.0939,2671258.0],["1974-10-11",0.0939,0.0994,0.0926,0.0976,2484067.0],["1974-10-14",0.0994,0.108,0.0994,0.1012,2433475.0],["1974-10-15",0.1012,0.1044,0.0976,0.0976,2802797.0],["1974-10-16",0.0976,0.103,0.0958,0.0976,3495907.0],["1974-10-17",0.0976,0.1012,0.0958,0.0976,2954573.0],["1974-10-18",0.0994,0.1044,0.0994,0.1044,1502582.0],["1974-10-21",0.1044,0.1044,0.0994,0.103,2595370.0],["1974-10-22",0.103,0.1044,0.1012,0.1012,2524541.0],["1974-10-23",0.0994,0.0994,0.0958,0.0994,1507642.0],["1974-10-24",0.0994,0.1012,0.0958,0.0994,2737027.0],["1974-10-25",0.0994,0.1044,0.0994,0.103,1669536.0],["1974-10-28",0.103,0.1044,0.1012,0.1044,571690.0],["1974-10-29",0.1044,0.1116,0.1044,0.1098,1952851.0],["1974-10-30",0.1116,0.1221,0.1116,0.1166,3647683.0],["1974-10-31",0.1166,0.1184,0.1135,0.1166,2823034.0],["1974-11-01",0.1166,0.1166,0.1116,0.1148,2479008.0],["1974-11-04",0.1135,0.1135,0.1116,0.1116,1411517.0],["1974-11-05",0.1116,0.1184,0.108,0.1184,1740365.0],["1974-11-06",0.1184,0.1253,0.1184,0.1203,6121632.0],["1974-11-07",0.1203,0.1271,0.1203,0.1239,3328954.0],["1974-11-08",0.1239,0.1253,0.1239,0.1253,2620666.0],["1974-11-11",0.1253,0.1289,0.1253,0.1289,1107965.0],["1974-11-12",0.1271,0.1271,0.1166,0.1184,2423357.0],["1974-11-13",0.1184,0.1203,0.1148,0.1166,2433475.0],["1974-11-14",0.1166,0.1184,0.1135,0.1148,1998384.0],["1974-11-15",0.1148,0.1148,0.1116,0.1116,652637.0],["1974-11-18",0.108,0.108,0.1044,0.1044,3030461.0],["1974-11-19",0.1044,0.108,0.103,0.103,1467168.0],["1974-11-20",0.103,0.1062,0.103,0.103,1826371.0],["1974-11-21",0.103,0.1116,0.103,0.1098,1431754.0],["1974-11-22",0.1116,0.1148,0.1116,0.1135,2028739.0],["1974-11-25",0.1143,0.1157,0.1125,0.1125,1219267.0],["1974-11-26",0.1125,0.1143,0.1107,0.1143,1305274.0],["1974-11-27",0.1143,0.1175,0.1143,0.1157,1785898.0],["1974-11-29",0.1157,0.1175,0.1143,0.1175,1163616.0],["1974-12-02",0.1175,0.1175,0.1107,0.1143,971366.0],["1974-12-03",0.1125,0.1125,0.1107,0.1107,925834.0],["1974-12-04",0.1107,0.1157,0.1107,0.1125,1239504.0],["1974-12-05",0.1125,0.1125,0.1107,0.1107,956189.0],["1974-12-06",0.1107,0.1107,0.1052,0.1088,1416576.0],["1974-12-09",0.1088,0.1107,0.1052,0.1088,1446931.0],["1974-12-10",0.1088,0.1175,0.1088,0.1157,1816253.0],["1974-12-11",0.1157,0.1194,0.1157,0.1157,1421635.0],["1974-12-12",0.1157,0.1175,0.107,0.1088,1512701.0],["1974-12-13",0.1088,0.1088,0.1038,0.107,1330570.0],["1974-12-16",0.107,0.1107,0.1052,0.1052,1902259.0],["1974-12-17",0.1052,0.107,0.1038,0.107,2468890.0],["1974-12-18",0.107,0.1107,0.107,0.1107,2134982.0],["1974-12-19",0.1107,0.1107,0.107,0.107,981485.0],["1974-12-20",0.107,0.1088,0.1052,0.107,2504304.0],["1974-12-23",0.107,0.1088,0.1052,0.107,1755542.0],["1974-12-24",0.107,0.1107,0.107,0.1088,1325510.0],["1974-12-26",0.1107,0.1143,0.1107,0.1125,794294.0],["1974-12-27",0.1125,0.1143,0.1125,0.1143,1320451.0],["1974-12-30",0.1143,0.1175,0.1125,0.1157,1451990.0],["1974-12-31",0.1157,0.1194,0.1157,0.1194,1467168.0],["1975-01-02",0.1194,0.1194,0.1143,0.1175,3920880.0],["1975-01-03",0.1175,0.1212,0.1143,0.1194,2175456.0],["1975-01-06",0.1194,0.123,0.1157,0.1175,1851667.0],["1975-01-07",0.1175,0.1175,0.1125,0.1143,13244986.0],["1975-01-08",0.1125,0.1125,0.107,0.107,1664477.0],["1975-01-09",0.107,0.1088,0.1038,0.107,2686435.0],["1975-01-10",0.107,0.1143,0.1052,0.107,3414960.0],["1975-01-13",0.107,0.1107,0.1038,0.1038,3242947.0],["1975-01-14",0.1038,0.1052,0.1002,0.102,2013562.0],["1975-01-15",0.102,0.1038,0.0947,0.1038,3035520.0],["1975-01-16",0.1038,0.1038,0.0983,0.1002,4411622.0],["1975-01-17",0.1002,0.102,0.0933,0.0933,1411517.0],["1975-01-20",0.0933,0.0947,0.0878,0.0947,6819802.0],["1975-01-21",0.0947,0.0983,0.0933,0.0965,4340794.0],["1975-01-22",0.0965,0.1002,0.0965,0.1002,2863507.0],["1975-01-23",0.1002,0.102,0.0983,0.1002,2823034.0],["1975-01-24",0.1002,0.1038,0.0983,0.102,3141763.0],["1975-01-27",0.1052,0.107,0.1052,0.1052,3485789.0],["1975-01-28",0.1052,0.1088,0.1052,0.1052,4786003.0],["1975-01-29",0.1052,0.1088,0.1052,0.107,6111514.0],["1975-01-30",0.107,0.1088,0.1002,0.1002,4108070.0],["1975-01-31",0.1002,0.1052,0.0983,0.1038,2463830.0],["1975-02-03",0.1038,0.107,0.1038,0.1052,2043917.0],["1975-02-04",0.1052,0.107,0.1038,0.1052,2777501.0],["1975-02-05",0.1052,0.1088,0.1052,0.107,2484067.0],["1975-02-06",0.1107,0.1143,0.1107,0.1107,4305379.0],["1975-02-07",0.1107,0.1125,0.107,0.1125,3430138.0],["1975-02-10",0.1125,0.1125,0.107,0.107,2711731.0],["1975-02-11",0.1088,0.1125,0.1088,0.1125,1467168.0],["1975-02-12",0.1125,0.1212,0.1125,0.1212,1861786.0],["1975-02-13",0.1212,0.1248,0.1194,0.1194,5160384.0],["1975-02-14",0.1194,0.1248,0.1175,0.1212,1998384.0],["1975-02-18",0.1212,0.1248,0.1194,0.1212,2499245.0],["1975-02-19",0.1212,0.1248,0.1194,0.1248,2271581.0],["1975-02-20",0.1248,0.1281,0.123,0.1281,3318835.0],["1975-02-21",0.1281,0.1299,0.1281,0.1299,3946176.0],["1975-02-24",0.1299,0.1299,0.1262,0.1281,1983206.0],["1975-02-25",0.1248,0.1248,0.1194,0.1194,2382883.0],["1975-02-26",0.1194,0.123,0.1157,0.123,2686435.0],["1975-02-27",0.123,0.1262,0.123,0.1248,3814637.0],["1975-02-28",0.1248,0.1262,0.123,0.1248,1588589.0],["1975-03-03",0.1248,0.1281,0.1248,0.1281,4679760.0],["1975-03-04",0.1287,0.1361,0.1287,0.1324,6096336.0],["1975-03-05",0.1324,0.1361,0.1306,0.1306,3025402.0],["1975-03-06",0.1306,0.1343,0.1287,0.1324,2342410.0],["1975-03-07",0.1324,0.1361,0.1306,0.1324,1664477.0],["1975-03-10",0.1324,0.1343,0.1287,0.1343,2226048.0],["1975-03-11",0.1343,0.1343,0.1306,0.1306,3091171.0],["1975-03-12",0.1306,0.1306,0.1269,0.1287,1548115.0],["1975-03-13",0.1287,0.1306,0.1269,0.1287,1846608.0],["1975-03-14",0.1287,0.1324,0.1287,0.1306,1553174.0],["1975-03-17",0.1306,0.1324,0.1287,0.1306,1947792.0],["1975-03-18",0.1306,0.1306,0.1269,0.1287,1760602.0],["1975-03-19",0.1287,0.1306,0.1269,0.1287,2843270.0],["1975-03-20",0.1287,0.1306,0.1255,0.1255,2944454.0],["1975-03-21",0.1255,0.1287,0.1237,0.1287,2509363.0],["1975-03-24",0.1269,0.1269,0.1237,0.1237,2823034.0],["1975-03-25",0.1237,0.1237,0.1182,0.12,4168781.0],["1975-03-26",0.12,0.1237,0.12,0.1237,2964691.0],["1975-03-27",0.1237,0.1237,0.12,0.12,2656080.0],["1975-03-31",0.12,0.1219,0.1163,0.1182,1244563.0],["1975-04-01",0.1182,0.1182,0.1131,0.115,2322173.0],["1975-04-02",0.115,0.1163,0.115,0.1163,1755542.0],["1975-04-03",0.1163,0.1163,0.115,0.115,1340688.0],["1975-04-04",0.115,0.1163,0.1131,0.115,1684714.0],["1975-04-07",0.115,0.1163,0.1131,0.115,1178794.0],["1975-04-08",0.115,0.1182,0.115,0.1182,1457050.0],["1975-04-09",0.1182,0.12,0.1182,0.12,1593648.0],["1975-04-10",0.12,0.12,0.1163,0.1182,3293539.0],["1975-04-11",0.1182,0.1182,0.1182,0.1182,0.0],["1975-04-14",0.1182,0.1182,0.115,0.1182,2418298.0],["1975-04-15",0.1182,0.1255,0.1182,0.1237,2777501.0],["1975-04-16",0.1237,0.1255,0.12,0.1255,2625725.0],["1975-04-17",0.1255,0.1287,0.1237,0.1255,6410006.0],["1975-04-18",0.1255,0.1255,0.1237,0.1255,1831430.0],["1975-04-21",0.1255,0.1255,0.1237,0.1255,1654358.0],["1975-04-22",0.1255,0.1255,0.12,0.12,2438534.0],["1975-04-23",0.12,0.1219,0.1182,0.1182,2817974.0],["1975-04-24",0.1182,0.1219,0.1163,0.12,1340688.0],["1975-04-25",0.12,0.1219,0.1182,0.12,2145101.0],["1975-04-28",0.12,0.1219,0.1182,0.12,1300214.0],["1975-04-29",0.12,0.12,0.1182,0.1182,2504304.0],["1975-04-30",0.1182,0.1182,0.1163,0.1182,2585251.0],["1975-05-01",0.12,0.1219,0.12,0.12,2979869.0],["1975-05-02",0.1219,0.1237,0.1219,0.1219,2382883.0],["1975-05-05",0.1219,0.1237,0.1219,0.1237,2716790.0],["1975-05-06",0.1237,0.1255,0.1182,0.1219,4421741.0],["1975-05-07",0.1219,0.1237,0.12,0.1219,2919158.0],["1975-05-08",0.1219,0.1237,0.12,0.1219,2195693.0],["1975-05-09",0.1219,0.1255,0.1219,0.1237,3986650.0],["1975-05-12",0.1237,0.1255,0.1237,0.1255,2423357.0],["1975-05-13",0.1255,0.1287,0.1255,0.1287,3652742.0],["1975-05-14",0.1287,0.1324,0.1287,0.1306,2509363.0],["1975-05-15",0.1306,0.1343,0.1287,0.1306,3394723.0],["1975-05-16",0.1306,0.1306,0.1269,0.1269,2059094.0],["1975-05-19",0.1269,0.1269,0.1237,0.1269,3536381.0],["1975-05-20",0.1269,0.1287,0.1255,0.1255,1826371.0],["1975-05-21",0.1255,0.1255,0.1219,0.1219,2949514.0],["1975-05-22",0.1237,0.1255,0.1237,0.1237,1912378.0],["1975-05-23",0.1255,0.1269,0.1255,0.1255,3005165.0],["1975-05-27",0.1262,0.1276,0.1262,0.1276,1482346.0],["1975-05-28",0.1276,0.1276,0.1225,0.1244,1927555.0],["1975-05-29",0.1244,0.1244,0.1225,0.1244,1133261.0],["1975-05-30",0.1244,0.1276,0.1244,0.1262,1543056.0],["1975-06-02",0.1262,0.1295,0.1262,0.1276,2752205.0],["1975-06-03",0.1276,0.1313,0.1262,0.1276,2140042.0],["1975-06-04",0.1276,0.1276,0.1225,0.1244,2473949.0],["1975-06-05",0.1244,0.1244,0.1207,0.1225,2236166.0],["1975-06-06",0.1225,0.1262,0.1207,0.1244,1745424.0],["1975-06-09",0.1244,0.1244,0.1188,0.1188,2286758.0],["1975-06-10",0.117,0.117,0.1156,0.117,3703334.0],["1975-06-11",0.117,0.1188,0.1156,0.1156,2150160.0],["1975-06-12",0.1156,0.117,0.1137,0.1137,5408285.0],["1975-06-13",0.1137,0.1156,0.1137,0.1156,4538102.0],["1975-06-16",0.1156,0.117,0.1137,0.1156,1912378.0],["1975-06-17",0.1156,0.1156,0.1137,0.1137,1851667.0],["1975-06-18",0.1137,0.1156,0.1119,0.1156,2327232.0],["1975-06-19",0.1156,0.1156,0.1137,0.1156,3217651.0],["1975-06-20",0.1156,0.117,0.1137,0.1156,2357587.0],["1975-06-23",0.1156,0.1156,0.1137,0.1156,2013562.0],["1975-06-24",0.1156,0.1207,0.1156,0.1188,4694938.0],["1975-06-25",0.1188,0.1244,0.1188,0.1244,3738749.0],["1975-06-26",0.1244,0.1262,0.1244,0.1244,2499245.0],["1975-06-27",0.1244,0.1262,0.1244,0.1244,804413.0],["1975-06-30",0.1244,0.1262,0.1225,0.1244,2823034.0],["1975-07-01",0.1244,0.1244,0.1207,0.1225,1801075.0],["1975-07-02",0.1225,0.1225,0.1188,0.1188,2099568.0],["1975-07-03",0.1188,0.1207,0.1188,0.1188,4765766.0],["1975-07-07",0.1188,0.1207,0.1156,0.1156,2772442.0],["1975-07-08",0.1156,0.117,0.1137,0.1156,2165338.0],["1975-07-09",0.117,0.1188,0.117,0.117,1123142.0],["1975-07-10",0.117,0.1188,0.117,0.117,2473949.0],["1975-07-11",0.117,0.117,0.1156,0.1156,1138320.0],["1975-07-14",0.1156,0.1156,0.1119,0.1137,4239610.0],["1975-07-15",0.1137,0.1156,0.1119,0.1137,3536381.0],["1975-07-16",0.1137,0.1137,0.11,0.11,4219373.0],["1975-07-17",0.11,0.11,0.1064,0.1082,4264906.0],["1975-07-18",0.1082,0.11,0.1064,0.1064,1608826.0],["1975-07-21",0.1064,0.1082,0.1031,0.1031,6399888.0],["1975-07-22",0.1031,0.1064,0.1031,0.1064,3789341.0],["1975-07-23",0.1064,0.1082,0.105,0.105,3404842.0],["1975-07-24",0.105,0.1064,0.105,0.1064,2919158.0],["1975-07-25",0.1064,0.1082,0.105,0.105,2762323.0],["1975-07-28",0.105,0.105,0.1013,0.1031,2984928.0],["1975-07-29",0.1031,0.105,0.0994,0.0994,4168781.0],["1975-07-30",0.0994,0.1031,0.0994,0.1013,3030461.0],["1975-07-31",0.1013,0.1031,0.1013,0.1013,1750483.0],["1975-08-01",0.1013,0.1013,0.0976,0.0994,8206022.0],["1975-08-04",0.0994,0.0994,0.0976,0.0976,1406458.0],["1975-08-05",0.0976,0.1013,0.0976,0.0976,2448653.0],["1975-08-06",0.0976,0.0976,0.0957,0.0957,2104627.0],["1975-08-07",0.0957,0.0994,0.0957,0.0976,986544.0],["1975-08-08",0.0976,0.0994,0.0957,0.0976,925834.0],["1975-08-11",0.0976,0.0976,0.0943,0.0957,3030461.0],["1975-08-12",0.0976,0.1013,0.0976,0.0994,2261462.0],["1975-08-13",0.0994,0.1013,0.0976,0.0976,1436813.0],["1975-08-14",0.0976,0.0994,0.0976,0.0976,2165338.0],["1975-08-15",0.0976,0.1013,0.0976,0.1013,1006781.0],["1975-08-18",0.1013,0.1013,0.0976,0.0976,1973088.0],["1975-08-19",0.0976,0.0976,0.0957,0.0957,1416576.0],["1975-08-20",0.0957,0.0957,0.0925,0.0943,3632506.0],["1975-08-21",0.0943,0.0957,0.0906,0.0925,2909040.0],["1975-08-22",0.0925,0.0976,0.0925,0.0976,1588589.0],["1975-08-25",0.0976,0.0994,0.0957,0.0957,1441872.0],["1975-08-26",0.0957,0.0976,0.0943,0.0957,1664477.0],["1975-08-27",0.0957,0.0957,0.0943,0.0943,1431754.0],["1975-08-28",0.0957,0.0994,0.0957,0.0976,2236166.0],["1975-08-29",0.0976,0.1013,0.0976,0.1013,1912378.0],["1975-09-02",0.102,0.102,0.0964,0.0964,2954573.0],["1975-09-03",0.0964,0.0982,0.095,0.0982,1381162.0],["1975-09-04",0.0982,0.0982,0.0964,0.0964,1912378.0],["1975-09-05",0.0964,0.0964,0.0931,0.095,1806134.0],["1975-09-08",0.095,0.095,0.0913,0.0931,2261462.0],["1975-09-09",0.0931,0.095,0.0894,0.0894,2544778.0],["1975-09-10",0.0894,0.0913,0.0875,0.0913,2367706.0],["1975-09-11",0.0913,0.0913,0.0894,0.0913,1947792.0],["1975-09-12",0.0913,0.0931,0.0894,0.0913,1285037.0],["1975-09-15",0.0913,0.0913,0.0894,0.0913,723466.0],["1975-09-16",0.0913,0.0931,0.0913,0.0913,1882022.0],["1975-09-17",0.0913,0.0931,0.0894,0.0931,1249622.0],["1975-09-18",0.0931,0.0982,0.0931,0.0964,2281699.0],["1975-09-19",0.0964,0.1001,0.095,0.0964,5509469.0],["1975-09-22",0.0964,0.0982,0.0931,0.095,1968029.0],["1975-09-23",0.095,0.0964,0.0931,0.0931,1371043.0],["1975-09-24",0.0931,0.0964,0.0931,0.095,2048976.0],["1975-09-25",0.095,0.0982,0.0931,0.095,3688157.0],["1975-09-26",0.095,0.0964,0.095,0.095,1411517.0],["1975-09-29",0.095,0.0964,0.0931,0.095,946070.0],["1975-09-30",0.095,0.095,0.0931,0.0931,1583530.0],["1975-10-01",0.0931,0.0964,0.0931,0.095,1345747.0],["1975-10-02",0.095,0.0964,0.095,0.095,1755542.0],["1975-10-03",0.0964,0.0982,0.0964,0.0982,3212592.0],["1975-10-06",0.0982,0.1001,0.0982,0.0982,2534659.0],["1975-10-07",0.0982,0.1001,0.0964,0.1001,2570074.0],["1975-10-08",0.1001,0.102,0.0982,0.102,1993325.0],["1975-10-09",0.102,0.1038,0.102,0.1038,1629062.0],["1975-10-10",0.1038,0.1038,0.102,0.102,1224326.0],["1975-10-13",0.102,0.1038,0.1001,0.1038,1942733.0],["1975-10-14",0.1038,0.1057,0.102,0.102,3819696.0],["1975-10-15",0.102,0.1057,0.102,0.1038,2028739.0],["1975-10-16",0.1038,0.1071,0.1038,0.1038,3642624.0],["1975-10-17",0.1038,0.1057,0.102,0.1038,2312054.0],["1975-10-20",0.1038,0.1038,0.102,0.102,1659418.0],["1975-10-21",0.1038,0.1057,0.1038,0.1057,2797738.0],["1975-10-22",0.1057,0.1057,0.1038,0.1057,1259741.0],["1975-10-23",0.1057,0.1071,0.1038,0.1071,2220989.0],["1975-10-24",0.1071,0.1071,0.1057,0.1057,1553174.0],["1975-10-27",0.1057,0.1057,0.1038,0.1057,1624003.0],["1975-10-28",0.1057,0.1071,0.1057,0.1071,2514422.0],["1975-10-29",0.1071,0.1071,0.1038,0.1057,1927555.0],["1975-10-30",0.1057,0.1057,0.1038,0.1057,3536381.0],["1975-10-31",0.1057,0.1071,0.1057,0.1071,1649299.0],["1975-11-03",0.1071,0.1071,0.1057,0.1057,976426.0],["1975-11-04",0.1057,0.1071,0.1057,0.1071,1649299.0],["1975-11-05",0.1071,0.1127,0.1071,0.1108,3900643.0],["1975-11-06",0.1108,0.1145,0.1108,0.1127,3890525.0],["1975-11-07",0.1127,0.1145,0.1127,0.1127,1715069.0],["1975-11-10",0.1127,0.1145,0.1108,0.1127,1568352.0],["1975-11-11",0.1145,0.1145,0.1145,0.1145,1543056.0],["1975-11-12",0.1145,0.1164,0.1127,0.1127,1932614.0],["1975-11-13",0.1127,0.1145,0.1108,0.1127,2656080.0],["1975-11-14",0.1127,0.1127,0.109,0.1127,2438534.0],["1975-11-17",0.1127,0.1127,0.109,0.1108,1882022.0],["1975-11-18",0.1108,0.1127,0.1108,0.1108,2423357.0],["1975-11-19",0.1108,0.1108,0.1038,0.1038,4593754.0],["1975-11-20",0.1038,0.1057,0.1038,0.1038,2387942.0],["1975-11-21",0.1038,0.1057,0.102,0.1057,2038858.0],["1975-11-24",0.1057,0.1057,0.1038,0.1038,2519482.0],["1975-11-25",0.1038,0.1057,0.1038,0.1057,2332291.0],["1975-11-26",0.1057,0.1071,0.1038,0.1057,3617328.0],["1975-11-28",0.1066,0.1066,0.1028,0.1047,2393002.0],["1975-12-01",0.1047,0.1047,0.1028,0.1047,2914099.0],["1975-12-02",0.1047,0.1047,0.101,0.1028,2165338.0],["1975-12-03",0.1028,0.1028,0.101,0.101,1998384.0],["1975-12-04",0.101,0.1028,0.101,0.101,1077610.0],["1975-12-05",0.101,0.1028,0.0958,0.0972,4310438.0],["1975-12-08",0.0972,0.0991,0.0972,0.0991,1426694.0],["1975-12-09",0.0991,0.101,0.0972,0.0972,3334013.0],["1975-12-10",0.0972,0.0991,0.0972,0.0991,1998384.0],["1975-12-11",0.0991,0.0991,0.0972,0.0972,1694832.0],["1975-12-12",0.0972,0.0972,0.0972,0.0972,1431754.0],["1975-12-15",0.0972,0.0991,0.0972,0.0972,1725187.0],["1975-12-16",0.0972,0.0991,0.0972,0.0991,2054035.0],["1975-12-17",0.0991,0.101,0.0972,0.0991,2888803.0],["1975-12-18",0.0991,0.0991,0.0972,0.0991,1927555.0],["1975-12-19",0.0991,0.101,0.0991,0.0991,1902259.0],["1975-12-22",0.0991,0.0991,0.0972,0.0972,4361030.0],["1975-12-23",0.0972,0.0991,0.0972,0.0972,2969750.0],["1975-12-24",0.0972,0.0991,0.0972,0.0991,2458771.0],["1975-12-26",0.0991,0.1028,0.0991,0.1028,1138320.0],["1975-12-29",0.1028,0.1047,0.1028,0.1028,2175456.0],["1975-12-30",0.1028,0.1028,0.101,0.1028,1558234.0],["1975-12-31",0.1028,0.1047,0.101,0.1047,1502582.0],["1976-01-02",0.1047,0.1066,0.1028,0.1066,2013562.0],["1976-01-05",0.1066,0.108,0.1066,0.108,2767382.0],["1976-01-06",0.108,0.1099,0.1066,0.108,2843270.0],["1976-01-07",0.108,0.1099,0.1047,0.1066,2681376.0],["1976-01-08",0.1066,0.108,0.1047,0.1066,1780838.0],["1976-01-09",0.1066,0.108,0.1047,0.1066,1603766.0],["1976-01-12",0.1066,0.1099,0.1066,0.108,2529600.0],["1976-01-13",0.108,0.108,0.1047,0.1047,2995046.0],["1976-01-14",0.1047,0.1066,0.1047,0.1066,3536381.0],["1976-01-15",0.1066,0.108,0.1066,0.1066,2883744.0],["1976-01-16",0.1066,0.1066,0.1028,0.1028,2671258.0],["1976-01-19",0.1028,0.1047,0.101,0.1028,2934336.0],["1976-01-20",0.101,0.101,0.0991,0.101,3870288.0],["1976-01-21",0.101,0.101,0.0972,0.0991,3045638.0],["1976-01-22",0.0991,0.101,0.0972,0.0991,2797738.0],["1976-01-23",0.101,0.1066,0.101,0.1066,5681482.0],["1976-01-26",0.108,0.1118,0.108,0.1099,7760813.0],["1976-01-27",0.1099,0.1118,0.108,0.108,4588694.0],["1976-01-28",0.108,0.1099,0.108,0.108,4340794.0],["1976-01-29",0.108,0.1099,0.108,0.1099,8544989.0],["1976-01-30",0.1099,0.1136,0.1099,0.1118,6222816.0],["1976-02-02",0.1118,0.1118,0.1099,0.1118,3172118.0],["1976-02-03",0.1118,0.1136,0.1118,0.1118,6875453.0],["1976-02-04",0.1136,0.1174,0.1136,0.1136,4447037.0],["1976-02-05",0.1136,0.1155,0.1099,0.1118,5438640.0],["1976-02-06",0.1099,0.1099,0.1066,0.108,2939395.0],["1976-02-09",0.108,0.1118,0.108,0.108,1866845.0],["1976-02-10",0.108,0.1118,0.108,0.1099,2747146.0],["1976-02-11",0.1099,0.1118,0.108,0.1099,4128307.0],["1976-02-12",0.1099,0.1099,0.1066,0.108,5003549.0],["1976-02-13",0.108,0.108,0.1066,0.108,2499245.0],["1976-02-17",0.108,0.1099,0.1066,0.108,3005165.0],["1976-02-18",0.108,0.1099,0.1066,0.108,3202474.0],["1976-02-19",0.108,0.108,0.1066,0.108,4846714.0],["1976-02-20",0.108,0.108,0.1066,0.108,5580298.0],["1976-02-23",0.108,0.108,0.1028,0.1047,4988371.0],["1976-02-24",0.1047,0.1047,0.101,0.1028,7113235.0],["1976-02-25",0.1028,0.1047,0.101,0.1028,4340794.0],["1976-02-26",0.1028,0.1047,0.0991,0.0991,5661245.0],["1976-02-27",0.0991,0.1028,0.0972,0.101,4310438.0],["1976-03-01",0.101,0.1028,0.101,0.101,2742086.0],["1976-03-02",0.1018,0.1037,0.0999,0.1037,3318835.0],["1976-03-03",0.1037,0.1037,0.1018,0.1037,1613885.0],["1976-03-04",0.1037,0.1055,0.0999,0.0999,2362646.0],["1976-03-05",0.0999,0.1018,0.0999,0.1018,2544778.0],["1976-03-08",0.1018,0.1037,0.0999,0.1018,2903981.0],["1976-03-09",0.1018,0.1037,0.0999,0.0999,5367811.0],["1976-03-10",0.0999,0.1055,0.0999,0.1018,2802797.0],["1976-03-11",0.1018,0.1037,0.0999,0.1018,3662861.0],["1976-03-12",0.1018,0.1037,0.0999,0.1018,4593754.0],["1976-03-15",0.1018,0.1037,0.0999,0.1018,5863613.0],["1976-03-16",0.1018,0.1037,0.1018,0.1037,6571901.0],["1976-03-17",0.1037,0.1074,0.1037,0.1055,5656186.0],["1976-03-18",0.1055,0.1055,0.1037,0.1037,2686435.0],["1976-03-19",0.1037,0.1074,0.1037,0.1037,3500966.0],["1976-03-22",0.1037,0.1055,0.1037,0.1055,3789341.0],["1976-03-23",0.1055,0.1089,0.1037,0.1089,8651232.0],["1976-03-24",0.1126,0.1145,0.1126,0.1145,10548432.0],["1976-03-25",0.1145,0.1164,0.1108,0.1108,6187402.0],["1976-03-26",0.1108,0.1145,0.1108,0.1126,3369427.0],["1976-03-29",0.1126,0.1145,0.1108,0.1145,2929277.0],["1976-03-30",0.1145,0.1145,0.1126,0.1145,2393002.0],["1976-03-31",0.1145,0.1145,0.1108,0.1126,5059200.0],["1976-04-01",0.1126,0.1145,0.1089,0.1126,3146822.0],["1976-04-02",0.1126,0.1164,0.1126,0.1145,10563610.0],["1976-04-05",0.1145,0.1164,0.1108,0.1108,5216035.0],["1976-04-06",0.1108,0.1126,0.1074,0.1074,5848435.0],["1976-04-07",0.1074,0.1108,0.1074,0.1089,4421741.0],["1976-04-08",0.1089,0.1089,0.1055,0.1074,2752205.0],["1976-04-09",0.1074,0.1089,0.1037,0.1055,3177178.0],["1976-04-12",0.1055,0.1074,0.1055,0.1074,1654358.0],["1976-04-13",0.1055,0.1055,0.1037,0.1055,1937674.0],["1976-04-14",0.1055,0.1074,0.1037,0.1055,2418298.0],["1976-04-15",0.1055,0.1055,0.1037,0.1055,1401398.0],["1976-04-19",0.1055,0.1055,0.1018,0.1037,4963075.0],["1976-04-20",0.1037,0.1055,0.1037,0.1055,3308717.0],["1976-04-21",0.1074,0.1126,0.1074,0.1126,7391491.0],["1976-04-22",0.1126,0.1126,0.1108,0.1108,3258125.0],["1976-04-23",0.1108,0.1108,0.1074,0.1074,2878685.0],["1976-04-26",0.1074,0.1089,0.1037,0.1055,2109686.0],["1976-04-27",0.1055,0.1074,0.1055,0.1055,1674595.0],["1976-04-28",0.1055,0.1074,0.1037,0.1074,2306995.0],["1976-04-29",0.1074,0.1074,0.1037,0.1055,3293539.0],["1976-04-30",0.1055,0.1055,0.1037,0.1037,2337350.0],["1976-05-03",0.1037,0.1037,0.1018,0.1037,2701613.0],["1976-05-04",0.1037,0.1055,0.1037,0.1055,1765661.0],["1976-05-05",0.1055,0.1074,0.1055,0.1074,1315392.0],["1976-05-06",0.1074,0.1074,0.1055,0.1074,2013562.0],["1976-05-07",0.1074,0.1089,0.1074,0.1089,1689773.0],["1976-05-10",0.1089,0.1126,0.1089,0.1126,5018726.0],["1976-05-11",0.1126,0.1126,0.1108,0.1108,5231213.0],["1976-05-12",0.1108,0.1108,0.1089,0.1089,3020342.0],["1976-05-13",0.1089,0.1089,0.1074,0.1089,1927555.0],["1976-05-14",0.1089,0.1089,0.1074,0.1089,2124864.0],["1976-05-17",0.1089,0.1089,0.1074,0.1074,1371043.0],["1976-05-18",0.1074,0.1089,0.1074,0.1074,2281699.0],["1976-05-19",0.1074,0.1089,0.1074,0.1074,1451990.0],["1976-05-20",0.1074,0.1074,0.1055,0.1055,1376102.0],["1976-05-21",0.1055,0.1074,0.1055,0.1055,3141763.0],["1976-05-24",0.1055,0.1074,0.1037,0.1055,2180515.0],["1976-05-25",0.1055,0.1055,0.1037,0.1055,2377824.0],["1976-05-26",0.1055,0.1074,0.1055,0.1055,2291818.0],["1976-05-27",0.1055,0.1074,0.1037,0.1074,1790957.0],["1976-05-28",0.1074,0.1074,0.1055,0.1055,2757264.0],["1976-06-01",0.1063,0.1063,0.1025,0.1044,4699997.0],["1976-06-02",0.1044,0.1083,0.1025,0.1025,3450374.0],["1976-06-03",0.1025,0.1044,0.1006,0.1006,3253066.0],["1976-06-04",0.1006,0.1006,0.0987,0.1006,2645962.0],["1976-06-07",0.1006,0.1006,0.0987,0.0987,1887082.0],["1976-06-08",0.0987,0.1006,0.0973,0.0973,3915821.0],["1976-06-09",0.0973,0.0987,0.0973,0.0987,5499350.0],["1976-06-10",0.0987,0.1006,0.0987,0.1006,2817974.0],["1976-06-11",0.1006,0.1025,0.1006,0.1025,3399782.0],["1976-06-14",0.1025,0.1063,0.1025,0.1044,3389664.0],["1976-06-15",0.1044,0.1063,0.1025,0.1044,3040579.0],["1976-06-16",0.1044,0.1044,0.1044,0.1044,1968029.0],["1976-06-17",0.1044,0.1083,0.1025,0.1083,5458877.0],["1976-06-18",0.1083,0.1116,0.1083,0.1116,12415277.0],["1976-06-21",0.1116,0.1116,0.1097,0.1116,3050698.0],["1976-06-22",0.1116,0.1135,0.1097,0.1097,6576960.0],["1976-06-23",0.1097,0.1097,0.1097,0.1097,3091171.0],["1976-06-24",0.1097,0.1097,0.1083,0.1097,1462109.0],["1976-06-25",0.1097,0.1097,0.1063,0.1063,2160278.0],["1976-06-28",0.1063,0.1083,0.1063,0.1063,2089450.0],["1976-06-29",0.1063,0.1097,0.1063,0.1083,2473949.0],["1976-06-30",0.1097,0.1135,0.1097,0.1116,7730458.0],["1976-07-01",0.1116,0.1116,0.1083,0.1083,2615606.0],["1976-07-02",0.1083,0.1097,0.1083,0.1097,3839933.0],["1976-07-06",0.1097,0.1097,0.1083,0.1083,1537997.0],["1976-07-07",0.1083,0.1097,0.1083,0.1083,1715069.0],["1976-07-08",0.1083,0.1097,0.1083,0.1083,6602256.0],["1976-07-09",0.1083,0.1116,0.1083,0.1116,16862314.0],["1976-07-12",0.1116,0.1116,0.1097,0.1116,3374486.0],["1976-07-13",0.1116,0.1116,0.1116,0.1116,3678038.0],["1976-07-14",0.1116,0.1116,0.1097,0.1116,2752205.0],["1976-07-15",0.1116,0.1135,0.1116,0.1116,3409901.0],["1976-07-16",0.1116,0.1116,0.1097,0.1116,1876963.0],["1976-07-19",0.1116,0.1116,0.1097,0.1116,3000106.0],["1976-07-20",0.1097,0.1097,0.1097,0.1097,2433475.0],["1976-07-21",0.1097,0.1135,0.1083,0.1116,3981590.0],["1976-07-22",0.1116,0.1116,0.1083,0.1097,2190634.0],["1976-07-23",0.1097,0.1116,0.1083,0.1097,3586973.0],["1976-07-26",0.1097,0.1116,0.1097,0.1097,1472227.0],["1976-07-27",0.1097,0.1116,0.1097,0.1116,3146822.0],["1976-07-28",0.1116,0.1116,0.1083,0.1097,1907318.0],["1976-07-29",0.1097,0.1097,0.1083,0.1097,2590310.0],["1976-07-30",0.1097,0.1097,0.1083,0.1097,2645962.0],["1976-08-02",0.1097,0.1097,0.1083,0.1083,1305274.0],["1976-08-03",0.1083,0.1097,0.1083,0.1083,2635843.0],["1976-08-04",0.1083,0.1083,0.1063,0.1063,3586973.0],["1976-08-05",0.1063,0.1083,0.1063,0.1063,1543056.0],["1976-08-06",0.1063,0.1083,0.1063,0.1063,1285037.0],["1976-08-09",0.1063,0.1083,0.1063,0.1063,2281699.0],["1976-08-10",0.1063,0.1083,0.1063,0.1063,3263184.0],["1976-08-11",0.1063,0.1083,0.1063,0.1063,3030461.0],["1976-08-12",0.1063,0.1083,0.1063,0.1083,1421635.0],["1976-08-13",0.1083,0.1083,0.1063,0.1063,4649405.0],["1976-08-16",0.1063,0.1083,0.1063,0.1063,2069213.0],["1976-08-17",0.1063,0.1083,0.1063,0.1083,2534659.0],["1976-08-18",0.1083,0.1097,0.1083,0.1083,1897200.0],["1976-08-19",0.1083,0.1097,0.1063,0.1063,2645962.0],["1976-08-20",0.1063,0.1063,0.1044,0.1063,3349190.0],["1976-08-23",0.1044,0.1044,0.1044,0.1044,1027018.0],["1976-08-24",0.1044,0.1063,0.1044,0.1044,3217651.0],["1976-08-25",0.1044,0.1044,0.1044,0.1044,1259741.0],["1976-08-26",0.1044,0.1063,0.1044,0.1063,1790957.0],["1976-08-27",0.1063,0.1083,0.1044,0.1063,1411517.0],["1976-08-30",0.1063,0.1083,0.1063,0.1063,875242.0],["1976-08-31",0.1072,0.1091,0.1072,0.1091,2473949.0],["1976-09-01",0.1091,0.1106,0.1091,0.1091,2114746.0],["1976-09-02",0.1091,0.1106,0.1091,0.1091,1613885.0],["1976-09-03",0.1091,0.1091,0.1072,0.1091,1846608.0],["1976-09-07",0.1091,0.1091,0.1072,0.1091,1988266.0],["1976-09-08",0.1091,0.1106,0.1091,0.1091,2312054.0],["1976-09-09",0.1091,0.1091,0.1091,0.1091,1644240.0],["1976-09-10",0.1091,0.1106,0.1091,0.1091,1568352.0],["1976-09-13",0.1091,0.1106,0.1072,0.1106,1315392.0],["1976-09-14",0.1091,0.1091,0.1091,0.1091,1608826.0],["1976-09-15",0.1091,0.1091,0.1072,0.1091,2236166.0],["1976-09-16",0.1091,0.1091,0.1072,0.1091,2286758.0],["1976-09-17",0.1091,0.1106,0.1091,0.1106,4416682.0],["1976-09-20",0.1106,0.1125,0.1106,0.1125,4649405.0],["1976-09-21",0.1125,0.1163,0.1125,0.1163,7143590.0],["1976-09-22",0.1163,0.1182,0.1144,0.1144,11084707.0],["1976-09-23",0.1144,0.1182,0.1144,0.1163,7770931.0],["1976-09-24",0.1163,0.1182,0.1163,0.1163,3981590.0],["1976-09-27",0.1163,0.1202,0.1163,0.1202,5403226.0],["1976-09-28",0.1202,0.1202,0.1163,0.1163,5969856.0],["1976-09-29",0.1163,0.1163,0.1125,0.1125,4032182.0],["1976-09-30",0.1125,0.1163,0.1125,0.1163,2807856.0],["1976-10-01",0.1163,0.1163,0.1125,0.1144,5625830.0],["1976-10-04",0.1144,0.1163,0.1125,0.1163,2220989.0],["1976-10-05",0.1163,0.1163,0.1125,0.1144,2377824.0],["1976-10-06",0.1144,0.1163,0.1125,0.1144,2909040.0],["1976-10-07",0.1144,0.1163,0.1125,0.1163,2615606.0],["1976-10-08",0.1163,0.1163,0.1125,0.1144,3000106.0],["1976-10-11",0.1125,0.1125,0.1091,0.1106,1618944.0],["1976-10-12",0.1106,0.1106,0.1091,0.1091,2413238.0],["1976-10-13",0.1091,0.1106,0.1091,0.1106,3045638.0],["1976-10-14",0.1106,0.1144,0.1091,0.1106,1790957.0],["1976-10-15",0.1106,0.1106,0.1091,0.1106,2104627.0],["1976-10-18",0.1106,0.1125,0.1106,0.1106,1826371.0],["1976-10-19",0.1106,0.1125,0.1091,0.1091,2691494.0],["1976-10-20",0.1091,0.1106,0.1091,0.1091,2322173.0],["1976-10-21",0.1091,0.1106,0.1091,0.1091,2443594.0],["1976-10-22",0.1091,0.1091,0.1072,0.1072,2357587.0],["1976-10-25",0.1072,0.1091,0.1072,0.1072,3652742.0],["1976-10-26",0.1072,0.1106,0.1072,0.1106,2403120.0],["1976-10-27",0.1106,0.1125,0.1091,0.1125,3298598.0],["1976-10-28",0.1125,0.1125,0.1106,0.1125,2251344.0],["1976-10-29",0.1125,0.1144,0.1106,0.1144,2458771.0],["1976-11-01",0.1144,0.1144,0.1125,0.1144,1310333.0],["1976-11-03",0.1125,0.1125,0.1106,0.1125,4720234.0],["1976-11-04",0.1125,0.1144,0.1125,0.1125,4902365.0],["1976-11-05",0.1125,0.1125,0.1091,0.1091,2190634.0],["1976-11-08",0.1091,0.1106,0.1072,0.1072,2109686.0],["1976-11-09",0.1072,0.1072,0.1033,0.1033,3379546.0],["1976-11-10",0.1033,0.1053,0.1033,0.1033,5281805.0],["1976-11-11",0.1033,0.1033,0.1014,0.1033,2984928.0],["1976-11-12",0.1014,0.1014,0.0995,0.1014,3789341.0],["1976-11-15",0.1014,0.1014,0.0981,0.0995,4335734.0],["1976-11-16",0.0995,0.1014,0.0995,0.0995,3045638.0],["1976-11-17",0.0995,0.1014,0.0981,0.0995,3941117.0],["1976-11-18",0.1014,0.1033,0.1014,0.1033,2843270.0],["1976-11-19",0.1033,0.1072,0.1033,0.1053,3850051.0],["1976-11-22",0.1053,0.1072,0.1053,0.1072,2458771.0],["1976-11-23",0.1072,0.1072,0.1053,0.1053,2914099.0],["1976-11-24",0.1053,0.1053,0.1033,0.1053,2590310.0],["1976-11-26",0.1061,0.1061,0.1042,0.1042,1315392.0],["1976-11-29",0.1042,0.1061,0.1003,0.1022,2853389.0],["1976-11-30",0.1022,0.1022,0.1003,0.1022,3885466.0],["1976-12-01",0.1022,0.1022,0.1003,0.1003,3506026.0],["1976-12-02",0.1003,0.1003,0.0989,0.0989,2529600.0],["1976-12-03",0.0989,0.1022,0.0989,0.1003,5342515.0],["1976-12-06",0.1022,0.1061,0.1022,0.1061,3323894.0],["1976-12-07",0.1061,0.1081,0.1042,0.1042,2362646.0],["1976-12-08",0.1042,0.1061,0.1022,0.1042,4224432.0],["1976-12-09",0.1042,0.1081,0.1042,0.1081,5261568.0],["1976-12-10",0.1081,0.11,0.1081,0.11,2853389.0],["1976-12-13",0.11,0.11,0.1081,0.1081,2099568.0],["1976-12-14",0.1081,0.11,0.1061,0.11,1927555.0],["1976-12-15",0.11,0.11,0.1061,0.1081,2155219.0],["1976-12-16",0.1081,0.11,0.1061,0.11,2347469.0],["1976-12-17",0.11,0.11,0.1081,0.1081,3141763.0],["1976-12-20",0.1081,0.1081,0.1042,0.1061,3298598.0],["1976-12-21",0.1061,0.1061,0.1022,0.1061,5347574.0],["1976-12-22",0.1061,0.1081,0.1042,0.1042,5226154.0],["1976-12-23",0.1042,0.1081,0.1042,0.1061,2843270.0],["1976-12-27",0.1061,0.1081,0.1042,0.1081,3197414.0],["1976-12-28",0.1081,0.11,0.1081,0.11,3005165.0],["1976-12-29",0.11,0.1115,0.1081,0.11,2681376.0],["1976-12-30",0.11,0.1115,0.11,0.1115,2737027.0],["1976-12-31",0.1115,0.1134,0.1115,0.1134,3187296.0],["1977-01-03",0.1134,0.1134,0.1115,0.1115,2210870.0],["1977-01-04",0.1115,0.1115,0.11,0.11,1882022.0],["1977-01-05",0.11,0.11,0.1061,0.1081,2084390.0],["1977-01-06",0.1081,0.1115,0.1081,0.11,1244563.0],["1977-01-07",0.11,0.1115,0.11,0.11,1244563.0],["1977-01-10",0.11,0.1115,0.11,0.11,1816253.0],["1977-01-11",0.11,0.1115,0.11,0.1115,1421635.0],["1977-01-12",0.1115,0.1115,0.11,0.11,1912378.0],["1977-01-13",0.11,0.1115,0.11,0.11,1618944.0],["1977-01-14",0.11,0.11,0.1061,0.1081,2013562.0],["1977-01-17",0.1081,0.1081,0.1061,0.1081,1517760.0],["1977-01-18",0.1081,0.1081,0.1042,0.1042,2549837.0],["1977-01-19",0.1042,0.1061,0.1042,0.1042,2949514.0],["1977-01-20",0.1042,0.1061,0.1022,0.1022,2580192.0],["1977-01-21",0.1022,0.1061,0.1022,0.1061,2671258.0],["1977-01-24",0.1061,0.1061,0.1022,0.1042,2706672.0],["1977-01-25",0.1042,0.1042,0.1022,0.1022,2514422.0],["1977-01-26",0.1022,0.1042,0.1022,0.1022,1811194.0],["1977-01-27",0.1022,0.1022,0.1003,0.1022,2301936.0],["1977-01-28",0.1022,0.1042,0.1003,0.1042,3313776.0],["1977-01-31",0.1042,0.1061,0.1042,0.1042,4902365.0],["1977-02-01",0.1042,0.1061,0.1042,0.1061,4017005.0],["1977-02-02",0.1061,0.1081,0.1061,0.1061,3131645.0],["1977-02-03",0.1061,0.1061,0.1022,0.1042,3192355.0],["1977-02-04",0.1042,0.1061,0.1042,0.1042,4598813.0],["1977-02-07",0.1042,0.1061,0.1042,0.1042,5352634.0],["1977-02-08",0.1042,0.1061,0.1042,0.1042,3374486.0],["1977-02-09",0.1042,0.1061,0.1022,0.1042,2757264.0],["1977-02-10",0.1042,0.1042,0.1022,0.1042,1770720.0],["1977-02-11",0.1042,0.1042,0.1042,0.1042,3202474.0],["1977-02-14",0.1042,0.1061,0.1042,0.1061,2140042.0],["1977-02-15",0.1061,0.1081,0.1061,0.1061,4694938.0],["1977-02-16",0.1061,0.1081,0.1061,0.1061,2403120.0],["1977-02-17",0.1061,0.1061,0.1042,0.1042,1796016.0],["1977-02-18",0.1042,0.1042,0.1022,0.1042,966307.0],["1977-02-22",0.1042,0.1061,0.1042,0.1061,3435197.0],["1977-02-23",0.1061,0.1061,0.1061,0.1061,2721850.0],["1977-02-24",0.1061,0.1061,0.1042,0.1061,3151882.0],["1977-02-25",0.1061,0.11,0.1042,0.1061,2357587.0],["1977-02-28",0.1061,0.11,0.1061,0.1081,3364368.0],["1977-03-01",0.109,0.111,0.109,0.109,2261462.0],["1977-03-02",0.109,0.111,0.109,0.109,2165338.0],["1977-03-03",0.109,0.109,0.109,0.109,4148544.0],["1977-03-04",0.109,0.109,0.109,0.109,4072656.0],["1977-03-07",0.109,0.111,0.109,0.111,1694832.0],["1977-03-08",0.111,0.111,0.109,0.111,2220989.0],["1977-03-09",0.111,0.111,0.109,0.109,1760602.0],["1977-03-10",0.109,0.111,0.109,0.111,1947792.0],["1977-03-11",0.111,0.1124,0.111,0.111,2873626.0],["1977-03-14",0.111,0.111,0.109,0.111,1436813.0],["1977-03-15",0.111,0.111,0.111,0.111,2438534.0],["1977-03-16",0.111,0.1124,0.111,0.111,2342410.0],["1977-03-17",0.111,0.1124,0.111,0.111,5231213.0],["1977-03-18",0.111,0.1124,0.111,0.111,2286758.0],["1977-03-21",0.111,0.1163,0.111,0.111,1704950.0],["1977-03-22",0.111,0.1124,0.111,0.111,1882022.0],["1977-03-23",0.111,0.1124,0.111,0.111,2134982.0],["1977-03-24",0.111,0.111,0.111,0.111,2387942.0],["1977-03-25",0.111,0.111,0.111,0.111,1401398.0],["1977-03-28",0.111,0.111,0.111,0.111,1219267.0],["1977-03-29",0.111,0.111,0.111,0.111,3010224.0],["1977-03-30",0.111,0.111,0.109,0.111,4740470.0],["1977-03-31",0.111,0.111,0.109,0.111,1725187.0],["1977-04-01",0.111,0.111,0.109,0.111,2762323.0],["1977-04-04",0.111,0.111,0.109,0.111,3237888.0],["1977-04-05",0.109,0.109,0.109,0.109,3096230.0],["1977-04-06",0.109,0.109,0.107,0.109,5342515.0],["1977-04-07",0.109,0.109,0.107,0.109,1770720.0],["1977-04-11",0.109,0.111,0.109,0.111,4158662.0],["1977-04-12",0.111,0.111,0.109,0.111,1811194.0],["1977-04-13",0.111,0.111,0.109,0.109,8433686.0],["1977-04-14",0.109,0.111,0.109,0.111,5995152.0],["1977-04-15",0.111,0.111,0.109,0.111,3839933.0],["1977-04-18",0.111,0.111,0.109,0.111,5620771.0],["1977-04-19",0.109,0.109,0.1031,0.1031,7654570.0],["1977-04-20",0.1031,0.1051,0.1031,0.1031,5140147.0],["1977-04-21",0.1031,0.1031,0.1031,0.1031,1507642.0],["1977-04-22",0.1012,0.1012,0.0997,0.0997,6182342.0],["1977-04-25",0.0997,0.0997,0.0978,0.0997,1882022.0],["1977-04-26",0.0997,0.1012,0.0997,0.0997,2003443.0],["1977-04-27",0.0997,0.1012,0.0997,0.1012,1310333.0],["1977-04-28",0.1012,0.1031,0.1012,0.1031,7715280.0],["1977-04-29",0.1031,0.1031,0.1012,0.1012,2312054.0],["1977-05-02",0.1012,0.1012,0.0997,0.1012,2590310.0],["1977-05-03",0.1012,0.1031,0.1012,0.1012,1143379.0],["1977-05-04",0.1012,0.1031,0.1012,0.1031,1699891.0],["1977-05-05",0.1031,0.1051,0.1012,0.1051,1436813.0],["1977-05-06",0.1031,0.1031,0.0997,0.1012,3273302.0],["1977-05-09",0.1012,0.1012,0.0997,0.0997,2018621.0],["1977-05-10",0.0997,0.1012,0.0997,0.0997,905597.0],["1977-05-11",0.0997,0.1012,0.0997,0.0997,2995046.0],["1977-05-12",0.0997,0.1012,0.0997,0.1012,1355866.0],["1977-05-13",0.1012,0.1012,0.0997,0.0997,1042195.0],["1977-05-16",0.1012,0.1012,0.1012,0.1012,1371043.0],["1977-05-17",0.1012,0.1031,0.1012,0.1012,2043917.0],["1977-05-18",0.1012,0.1051,0.1012,0.1051,5367811.0],["1977-05-19",0.1031,0.1031,0.1031,0.1031,2327232.0],["1977-05-20",0.1031,0.1031,0.1031,0.1031,4163722.0],["1977-05-23",0.1031,0.1031,0.1012,0.1012,1593648.0],["1977-05-24",0.1012,0.1012,0.1012,0.1012,1543056.0],["1977-05-25",0.1012,0.1012,0.1012,0.1012,2205811.0],["1977-05-26",0.1012,0.1012,0.0997,0.0997,2696554.0],["1977-05-27",0.0997,0.1012,0.0978,0.0978,2084390.0],["1977-05-31",0.0987,0.1007,0.0987,0.0987,1603766.0],["1977-06-01",0.1007,0.1022,0.1007,0.1022,2843270.0],["1977-06-02",0.1022,0.1041,0.1022,0.1022,1806134.0],["1977-06-03",0.1022,0.1041,0.1022,0.1022,2868566.0],["1977-06-06",0.1022,0.1041,0.1022,0.1022,3708394.0],["1977-06-07",0.1022,0.1022,0.1022,0.1022,1543056.0],["1977-06-08",0.1022,0.1041,0.1022,0.1041,3070934.0],["1977-06-09",0.1041,0.1061,0.1041,0.1061,2565014.0],["1977-06-10",0.1061,0.1061,0.1041,0.1041,1902259.0],["1977-06-13",0.1041,0.1041,0.1022,0.1041,2175456.0],["1977-06-14",0.1041,0.1041,0.1041,0.1041,2013562.0],["1977-06-15",0.1061,0.1081,0.1061,0.1061,1907318.0],["1977-06-16",0.1061,0.1081,0.1061,0.1081,1664477.0],["1977-06-17",0.1081,0.1101,0.1081,0.1081,2064154.0],["1977-06-20",0.1081,0.1101,0.1081,0.1101,1644240.0],["1977-06-21",0.1101,0.1101,0.1061,0.1081,4143485.0],["1977-06-22",0.1081,0.1081,0.1041,0.1061,1876963.0],["1977-06-23",0.1061,0.1081,0.1061,0.1081,2104627.0],["1977-06-24",0.1081,0.1081,0.1061,0.1081,1396339.0],["1977-06-27",0.1081,0.1081,0.1061,0.1061,693110.0],["1977-06-28",0.1061,0.1061,0.1041,0.1061,2038858.0],["1977-06-29",0.1061,0.1061,0.1041,0.1041,1107965.0],["1977-06-30",0.1041,0.1041,0.1022,0.1022,1679654.0],["1977-07-01",0.1022,0.1041,0.1022,0.1022,1846608.0],["1977-07-05",0.1022,0.1041,0.1022,0.1022,996662.0],["1977-07-06",0.1022,0.1041,0.1022,0.1041,1689773.0],["1977-07-07",0.1041,0.1101,0.1041,0.1081,3050698.0],["1977-07-08",0.1081,0.1101,0.1081,0.1101,1947792.0],["1977-07-11",0.1101,0.1101,0.1081,0.1081,1659418.0],["1977-07-12",0.1081,0.1101,0.1081,0.1101,2160278.0],["1977-07-13",0.1101,0.1101,0.1081,0.1101,1457050.0],["1977-07-15",0.1101,0.1101,0.1081,0.1101,1457050.0],["1977-07-18",0.1101,0.1101,0.1061,0.1081,2959632.0],["1977-07-19",0.1081,0.1081,0.1022,0.1022,4882128.0],["1977-07-20",0.1022,0.1041,0.1022,0.1041,2458771.0],["1977-07-21",0.1041,0.1041,0.1022,0.1041,4558339.0],["1977-07-22",0.1041,0.1061,0.1041,0.1061,1148438.0],["1977-07-25",0.1061,0.1081,0.1041,0.1041,4077715.0],["1977-07-26",0.1041,0.1041,0.1041,0.1041,1249622.0],["1977-07-27",0.1041,0.1041,0.1007,0.1041,2504304.0],["1977-07-28",0.1022,0.1022,0.1022,0.1022,2823034.0],["1977-07-29",0.1022,0.1041,0.1022,0.1022,1710010.0],["1977-08-01",0.1022,0.1041,0.1022,0.1022,1138320.0],["1977-08-02",0.1022,0.1041,0.1022,0.1022,1527878.0],["1977-08-03",0.1022,0.1041,0.1007,0.1041,1826371.0],["1977-08-04",0.1041,0.1041,0.1022,0.1041,1826371.0],["1977-08-05",0.1041,0.1041,0.1041,0.1041,1689773.0],["1977-08-08",0.1041,0.1061,0.1041,0.1061,2251344.0],["1977-08-09",0.1041,0.1041,0.1022,0.1022,2018621.0],["1977-08-10",0.1022,0.1041,0.1022,0.1041,809472.0],["1977-08-11",0.1041,0.1041,0.1022,0.1022,1431754.0],["1977-08-12",0.1022,0.1022,0.1007,0.1007,2448653.0],["1977-08-15",0.1007,0.1022,0.1007,0.1022,399677.0],["1977-08-16",0.1022,0.1022,0.1007,0.1007,1816253.0],["1977-08-17",0.1007,0.1022,0.1007,0.1007,4588694.0],["1977-08-18",0.1007,0.1022,0.1007,0.1007,3015283.0],["1977-08-19",0.1022,0.1041,0.1022,0.1041,1224326.0],["1977-08-22",0.1041,0.1041,0.1022,0.1041,1285037.0],["1977-08-23",0.1041,0.1061,0.1041,0.1041,5013667.0],["1977-08-24",0.1041,0.1061,0.1041,0.1061,5944560.0],["1977-08-25",0.1061,0.1061,0.1041,0.1061,1715069.0],["1977-08-26",0.1061,0.1081,0.1041,0.1081,4462214.0],["1977-08-29",0.1081,0.1081,0.1061,0.1081,743702.0],["1977-08-30",0.1081,0.1081,0.1041,0.1041,2180515.0],["1977-08-31",0.1041,0.1061,0.1041,0.1041,5130029.0],["1977-09-01",0.1041,0.1061,0.1041,0.1061,3010224.0],["1977-09-02",0.1071,0.1071,0.1051,0.1071,1047254.0],["1977-09-06",0.1071,0.1071,0.1051,0.1071,3561677.0],["1977-09-07",0.1071,0.1091,0.1071,0.1071,1537997.0],["1977-09-08",0.1071,0.1091,0.1071,0.1071,3278362.0],["1977-09-09",0.1051,0.1051,0.1051,0.1051,2377824.0],["1977-09-12",0.1051,0.1051,0.1031,0.1031,1816253.0],["1977-09-13",0.1031,0.1051,0.1031,0.1031,3091171.0],["1977-09-14",0.1031,0.1051,0.1031,0.1051,961248.0],["1977-09-15",0.1051,0.1051,0.1031,0.1051,1431754.0],["1977-09-16",0.1051,0.1051,0.1031,0.1031,1841549.0],["1977-09-19",0.1051,0.1051,0.1051,0.1051,2357587.0],["1977-09-20",0.1051,0.1051,0.1051,0.1051,2676317.0],["1977-09-21",0.1051,0.1051,0.1031,0.1051,2959632.0],["1977-09-22",0.1051,0.1051,0.1031,0.1051,3328954.0],["1977-09-23",0.1051,0.1051,0.1051,0.1051,1710010.0],["1977-09-26",0.1051,0.1051,0.1031,0.1051,1396339.0],["1977-09-27",0.1051,0.1051,0.1031,0.1031,1037136.0],["1977-09-28",0.1031,0.1051,0.1031,0.1031,1826371.0],["1977-09-29",0.1031,0.1051,0.1031,0.1031,1497523.0],["1977-09-30",0.1031,0.1071,0.1031,0.1071,2570074.0],["1977-10-03",0.1071,0.1071,0.1051,0.1071,2565014.0],["1977-10-04",0.1071,0.1091,0.1051,0.1051,1624003.0],["1977-10-05",0.1051,0.1051,0.1031,0.1051,3167059.0],["1977-10-06",0.1051,0.1051,0.1031,0.1051,951130.0],["1977-10-07",0.1051,0.1051,0.1051,0.1051,602045.0],["1977-10-10",0.1051,0.1051,0.1051,0.1051,1735306.0],["1977-10-11",0.1051,0.1051,0.1031,0.1031,1097846.0],["1977-10-12",0.1031,0.1051,0.1031,0.1031,1937674.0],["1977-10-13",0.1031,0.1031,0.1016,0.1016,2585251.0],["1977-10-14",0.1016,0.1016,0.1016,0.1016,2281699.0],["1977-10-17",0.1016,0.1031,0.0996,0.1031,3141763.0],["1977-10-18",0.1031,0.1051,0.1031,0.1051,2362646.0],["1977-10-19",0.1051,0.1051,0.1031,0.1031,1133261.0],["1977-10-20",0.1031,0.1051,0.1031,0.1031,1234445.0],["1977-10-21",0.1031,0.1031,0.1016,0.1016,2170397.0],["1977-10-24",0.1016,0.1016,0.0976,0.0996,2048976.0],["1977-10-25",0.0976,0.0976,0.0936,0.0936,1851667.0],["1977-10-26",0.0956,0.0996,0.0956,0.0996,6086218.0],["1977-10-27",0.0996,0.1016,0.0976,0.0996,4123248.0],["1977-10-28",0.0996,0.0996,0.0996,0.0996,1118083.0],["1977-10-31",0.0996,0.0996,0.0996,0.0996,1669536.0],["1977-11-01",0.0996,0.0996,0.0976,0.0976,2301936.0],["1977-11-02",0.0976,0.0996,0.0976,0.0996,1573411.0],["1977-11-03",0.0996,0.0996,0.0996,0.0996,1143379.0],["1977-11-04",0.0996,0.1016,0.0996,0.0996,1937674.0],["1977-11-07",0.0996,0.0996,0.0996,0.0996,1649299.0],["1977-11-08",0.0996,0.0996,0.0976,0.0996,2261462.0],["1977-11-09",0.0996,0.1016,0.0996,0.0996,1978147.0],["1977-11-10",0.0996,0.1031,0.0996,0.1031,4457155.0],["1977-11-11",0.1031,0.1031,0.1016,0.1031,5453818.0],["1977-11-14",0.1031,0.1031,0.1031,0.1031,6126691.0],["1977-11-15",0.1031,0.1071,0.1016,0.1071,3885466.0],["1977-11-16",0.1071,0.1071,0.1051,0.1051,4052419.0],["1977-11-17",0.1051,0.1071,0.1031,0.1071,3804518.0],["1977-11-18",0.1071,0.1071,0.1051,0.1071,3000106.0],["1977-11-21",0.1071,0.1091,0.1051,0.1071,2494186.0],["1977-11-22",0.1071,0.111,0.1071,0.111,4092893.0],["1977-11-23",0.111,0.111,0.1091,0.1091,7194182.0],["1977-11-25",0.1101,0.1122,0.1081,0.1122,2534659.0],["1977-11-28",0.1122,0.1122,0.1101,0.1101,2033798.0],["1977-11-29",0.1081,0.1081,0.1061,0.1061,1978147.0],["1977-11-30",0.1061,0.1101,0.1061,0.1101,3308717.0],["1977-12-01",0.1101,0.1122,0.1101,0.1101,2686435.0],["1977-12-02",0.1101,0.1101,0.1101,0.1101,2327232.0],["1977-12-05",0.1101,0.1101,0.1081,0.1081,986544.0],["1977-12-06",0.1081,0.1081,0.1061,0.1061,3288480.0],["1977-12-07",0.1061,0.1081,0.1061,0.1061,1381162.0],["1977-12-08",0.1061,0.1081,0.1061,0.1061,2099568.0],["1977-12-09",0.1061,0.1081,0.1041,0.1081,3207533.0],["1977-12-12",0.1081,0.1081,0.1041,0.1061,1780838.0],["1977-12-13",0.1061,0.1081,0.1061,0.1061,1801075.0],["1977-12-14",0.1061,0.1081,0.1041,0.1081,3273302.0],["1977-12-15",0.1081,0.1101,0.1081,0.1081,2691494.0],["1977-12-16",0.1081,0.1081,0.1061,0.1061,2453712.0],["1977-12-19",0.1061,0.1081,0.1041,0.1061,3571795.0],["1977-12-20",0.1061,0.1081,0.1026,0.1041,2261462.0],["1977-12-21",0.1041,0.1041,0.1026,0.1041,4042301.0],["1977-12-22",0.1041,0.1061,0.1041,0.1061,4280083.0],["1977-12-23",0.1061,0.1101,0.1061,0.1081,2195693.0],["1977-12-27",0.1081,0.1081,0.1061,0.1061,1649299.0],["1977-12-28",0.1061,0.1081,0.1041,0.1081,3273302.0],["1977-12-29",0.1081,0.1101,0.1081,0.1101,2347469.0],["1977-12-30",0.1101,0.1122,0.1101,0.1101,3743808.0],["1978-01-03",0.1101,0.1101,0.1081,0.1101,1340688.0],["1978-01-04",0.1101,0.1101,0.1081,0.1101,1952851.0],["1978-01-05",0.1101,0.1122,0.1101,0.1101,3081053.0],["1978-01-06",0.1101,0.1101,0.1061,0.1061,1932614.0],["1978-01-09",0.1061,0.1081,0.1061,0.1081,2458771.0],["1978-01-10",0.1081,0.1081,0.1061,0.1081,688051.0],["1978-01-11",0.1081,0.1101,0.1061,0.1061,2640902.0],["1978-01-12",0.1061,0.1081,0.1061,0.1081,1391280.0],["1978-01-13",0.1081,0.1081,0.1061,0.1081,910656.0],["1978-01-16",0.1081,0.1081,0.1061,0.1061,3075994.0],["1978-01-17",0.1061,0.1061,0.1061,0.1061,1355866.0],["1978-01-18",0.1061,0.1101,0.1061,0.1101,4720234.0],["1978-01-19",0.1101,0.1101,0.1081,0.1101,2934336.0],["1978-01-20",0.1101,0.1101,0.1081,0.1101,1295155.0],["1978-01-23",0.1101,0.1101,0.1081,0.1101,2737027.0],["1978-01-24",0.1101,0.1122,0.1081,0.1122,2742086.0],["1978-01-25",0.1122,0.1142,0.1101,0.1122,3703334.0],["1978-01-26",0.1122,0.1142,0.1101,0.1122,1968029.0],["1978-01-27",0.1122,0.1122,0.1081,0.1101,2236166.0],["1978-01-30",0.1101,0.1101,0.1081,0.1081,1128202.0],["1978-01-31",0.1081,0.1101,0.1081,0.1101,2484067.0],["1978-02-01",0.1101,0.1122,0.1081,0.1122,2271581.0],["1978-02-02",0.1122,0.1142,0.1122,0.1122,1993325.0],["1978-02-03",0.1122,0.1122,0.1122,0.1122,1694832.0],["1978-02-06",0.1122,0.1122,0.1101,0.1122,880301.0],["1978-02-07",0.1122,0.1122,0.1101,0.1101,2134982.0],["1978-02-08",0.1101,0.1122,0.1101,0.1122,3222710.0],["1978-02-09",0.1101,0.1101,0.1101,0.1101,1193971.0],["1978-02-10",0.1101,0.1122,0.1101,0.1101,1563293.0],["1978-02-13",0.1101,0.1101,0.1081,0.1101,1451990.0],["1978-02-14",0.1101,0.1101,0.1101,0.1101,1866845.0],["1978-02-15",0.1101,0.1122,0.1101,0.1101,930893.0],["1978-02-16",0.1101,0.1101,0.1061,0.1081,1507642.0],["1978-02-17",0.1081,0.1122,0.1061,0.1061,2180515.0],["1978-02-21",0.1061,0.1081,0.1061,0.1081,1866845.0],["1978-02-22",0.1081,0.1081,0.1081,0.1081,1224326.0],["1978-02-23",0.1081,0.1081,0.1061,0.1081,1664477.0],["1978-02-24",0.1081,0.1101,0.1081,0.1081,1006781.0],["1978-02-27",0.1081,0.1081,0.1061,0.1061,738643.0],["1978-02-28",0.1052,0.1052,0.1052,0.1052,1472227.0],["1978-03-01",0.1052,0.1052,0.1052,0.1052,1639181.0],["1978-03-02",0.1052,0.1052,0.1037,0.1052,966307.0],["1978-03-03",0.1052,0.1072,0.1052,0.1072,1861786.0],["1978-03-06",0.1052,0.1052,0.1037,0.1037,1011840.0],["1978-03-07",0.1037,0.1052,0.1037,0.1052,3131645.0],["1978-03-08",0.1052,0.1052,0.1052,0.1052,3197414.0],["1978-03-09",0.1052,0.1052,0.1052,0.1052,3526262.0],["1978-03-10",0.1052,0.1072,0.1052,0.1052,1856726.0],["1978-03-13",0.1052,0.1072,0.1052,0.1052,2570074.0],["1978-03-14",0.1052,0.1092,0.1052,0.1092,1376102.0],["1978-03-15",0.1092,0.1092,0.1052,0.1072,2220989.0],["1978-03-16",0.1072,0.1133,0.1072,0.1133,6794506.0],["1978-03-17",0.1133,0.1133,0.1133,0.1133,1846608.0],["1978-03-20",0.1133,0.1153,0.1133,0.1153,4183958.0],["1978-03-21",0.1153,0.1153,0.1113,0.1133,7609037.0],["1978-03-22",0.1113,0.1113,0.1113,0.1113,2731968.0],["1978-03-23",0.1113,0.1133,0.1113,0.1133,2640902.0],["1978-03-27",0.1133,0.1133,0.1113,0.1113,2342410.0],["1978-03-28",0.1113,0.1133,0.1113,0.1133,4973194.0],["1978-03-29",0.1133,0.1153,0.1133,0.1133,8216141.0],["1978-03-30",0.1133,0.1133,0.1133,0.1133,1052314.0],["1978-03-31",0.1133,0.1153,0.1133,0.1133,1598707.0],["1978-04-03",0.1133,0.1133,0.1113,0.1113,2079331.0],["1978-04-04",0.1113,0.1133,0.1113,0.1133,3055757.0],["1978-04-05",0.1133,0.1133,0.1113,0.1133,3571795.0],["1978-04-06",0.1133,0.1133,0.1113,0.1133,6501072.0],["1978-04-07",0.1113,0.1113,0.1113,0.1113,3222710.0],["1978-04-10",0.1113,0.1113,0.1092,0.1113,1816253.0],["1978-04-11",0.1113,0.1113,0.1113,0.1113,2453712.0],["1978-04-12",0.1113,0.1113,0.1113,0.1113,1543056.0],["1978-04-13",0.1113,0.1133,0.1092,0.1133,11231424.0],["1978-04-14",0.1133,0.1153,0.1133,0.1133,2919158.0],["1978-04-17",0.1133,0.1153,0.1133,0.1153,6819802.0],["1978-04-18",0.1153,0.1153,0.1133,0.1133,5084496.0],["1978-04-19",0.1133,0.1153,0.1133,0.1133,2362646.0],["1978-04-20",0.1133,0.1169,0.1133,0.1153,6845098.0],["1978-04-21",0.1153,0.1153,0.1133,0.1153,4325616.0],["1978-04-24",0.1153,0.1189,0.1153,0.1189,3136704.0],["1978-04-25",0.1209,0.125,0.1209,0.123,9561888.0],["1978-04-26",0.123,0.123,0.1209,0.123,7138531.0],["1978-04-27",0.123,0.123,0.1209,0.1209,5216035.0],["1978-04-28",0.1209,0.123,0.1189,0.123,6404947.0],["1978-05-01",0.123,0.127,0.1209,0.125,13902682.0],["1978-05-02",0.125,0.1286,0.123,0.127,9379757.0],["1978-05-03",0.127,0.127,0.125,0.125,8246496.0],["1978-05-04",0.125,0.127,0.123,0.127,8494397.0],["1978-05-05",0.127,0.1286,0.125,0.127,3925939.0],["1978-05-08",0.127,0.1286,0.125,0.127,3328954.0],["1978-05-09",0.127,0.127,0.125,0.127,6091277.0],["1978-05-10",0.127,0.127,0.127,0.127,5403226.0],["1978-05-11",0.127,0.1306,0.127,0.1306,6455539.0],["1978-05-12",0.1306,0.1347,0.1306,0.1347,8372976.0],["1978-05-15",0.1347,0.1347,0.1326,0.1347,5296982.0],["1978-05-16",0.1347,0.1367,0.1326,0.1347,8701824.0],["1978-05-17",0.1347,0.1347,0.1326,0.1347,6015389.0],["1978-05-18",0.1347,0.1347,0.1306,0.1326,6961459.0],["1978-05-19",0.1286,0.1286,0.127,0.1286,8676528.0],["1978-05-22",0.1286,0.1326,0.1286,0.1326,3996768.0],["1978-05-23",0.1326,0.1326,0.1286,0.1286,3728630.0],["1978-05-24",0.1286,0.1306,0.1286,0.1306,7214419.0],["1978-05-25",0.1306,0.1326,0.1286,0.1306,3298598.0],["1978-05-26",0.1318,0.1318,0.1298,0.1318,4406563.0],["1978-05-30",0.1318,0.1339,0.1298,0.1339,4108070.0],["1978-05-31",0.1339,0.1339,0.1318,0.1339,2094509.0],["1978-06-01",0.1339,0.1339,0.1318,0.1339,5721955.0],["1978-06-02",0.1339,0.138,0.1318,0.138,6799565.0],["1978-06-05",0.138,0.1416,0.1359,0.1416,9354461.0],["1978-06-06",0.1416,0.1436,0.14,0.14,7811405.0],["1978-06-07",0.14,0.1416,0.14,0.14,7001933.0],["1978-06-08",0.14,0.1416,0.138,0.14,6941222.0],["1978-06-09",0.14,0.14,0.1359,0.138,4199136.0],["1978-06-12",0.138,0.138,0.1359,0.138,1689773.0],["1978-06-13",0.138,0.138,0.1339,0.138,3576854.0],["1978-06-14",0.138,0.14,0.1359,0.138,4841654.0],["1978-06-15",0.138,0.138,0.1339,0.1339,3834874.0],["1978-06-16",0.1339,0.1339,0.1318,0.1339,4361030.0],["1978-06-19",0.1339,0.1339,0.1339,0.1339,1649299.0],["1978-06-20",0.1339,0.1339,0.1339,0.1339,2387942.0],["1978-06-21",0.1339,0.1339,0.1318,0.1318,4507747.0],["1978-06-22",0.1318,0.1359,0.1298,0.1359,3040579.0],["1978-06-23",0.1359,0.138,0.1339,0.1339,1598707.0],["1978-06-26",0.1318,0.1318,0.1298,0.1298,2529600.0],["1978-06-27",0.1298,0.1318,0.1282,0.1298,3227770.0],["1978-06-28",0.1298,0.1359,0.1298,0.1339,1831430.0],["1978-06-29",0.1339,0.138,0.1339,0.1359,3344131.0],["1978-06-30",0.1359,0.138,0.1359,0.138,3814637.0],["1978-07-03",0.138,0.138,0.1359,0.138,1973088.0],["1978-07-05",0.1359,0.1359,0.1339,0.1359,9415171.0],["1978-07-06",0.1339,0.1339,0.1318,0.1339,5271686.0],["1978-07-07",0.1339,0.1359,0.1339,0.1339,9278573.0],["1978-07-10",0.1339,0.1359,0.1339,0.1359,4320557.0],["1978-07-11",0.1359,0.138,0.1339,0.138,5691600.0],["1978-07-12",0.138,0.138,0.138,0.138,4958016.0],["1978-07-13",0.138,0.138,0.1359,0.138,2423357.0],["1978-07-14",0.138,0.14,0.138,0.14,5990093.0],["1978-07-17",0.14,0.14,0.1339,0.138,3728630.0],["1978-07-18",0.138,0.138,0.1359,0.1359,1871904.0],["1978-07-19",0.1359,0.14,0.1339,0.138,3698275.0],["1978-07-20",0.138,0.14,0.1359,0.1359,7867056.0],["1978-07-21",0.1359,0.138,0.1339,0.1359,7730458.0],["1978-07-24",0.1359,0.14,0.1359,0.14,2666198.0],["1978-07-25",0.14,0.14,0.1359,0.138,3430138.0],["1978-07-26",0.14,0.1416,0.14,0.14,5666304.0],["1978-07-27",0.14,0.1436,0.14,0.1436,7158768.0],["1978-07-28",0.1436,0.1457,0.1416,0.1457,6404947.0],["1978-07-31",0.1457,0.1457,0.1436,0.1457,5453818.0],["1978-08-01",0.1457,0.1457,0.1436,0.1436,2580192.0],["1978-08-02",0.1436,0.1518,0.1436,0.1518,11443910.0],["1978-08-03",0.1518,0.1554,0.1498,0.1518,11939712.0],["1978-08-04",0.1518,0.1539,0.1518,0.1518,8985139.0],["1978-08-07",0.1518,0.1518,0.1498,0.1498,1593648.0],["1978-08-08",0.1498,0.1518,0.1477,0.1518,5544883.0],["1978-08-09",0.1518,0.1539,0.1518,0.1518,9030672.0],["1978-08-10",0.1518,0.1539,0.1498,0.1518,4497629.0],["1978-08-11",0.1518,0.1518,0.1477,0.1498,5200858.0],["1978-08-14",0.1498,0.1498,0.1477,0.1477,5929382.0],["1978-08-15",0.1477,0.1477,0.1436,0.1457,3521203.0],["1978-08-16",0.1457,0.1477,0.1457,0.1477,6025507.0],["1978-08-17",0.1477,0.1498,0.1457,0.1477,2883744.0],["1978-08-18",0.1477,0.1477,0.1436,0.1436,8307206.0],["1978-08-21",0.1436,0.1457,0.1436,0.1436,2964691.0],["1978-08-22",0.1436,0.1457,0.1436,0.1436,6511190.0],["1978-08-23",0.1436,0.1457,0.1436,0.1436,4786003.0],["1978-08-24",0.1436,0.1518,0.1436,0.1498,5428522.0],["1978-08-25",0.1498,0.1518,0.1498,0.1498,2681376.0],["1978-08-28",0.1498,0.1518,0.1477,0.1477,3354250.0],["1978-08-29",0.1469,0.1469,0.1448,0.1448,5767488.0],["1978-08-30",0.1448,0.1469,0.1428,0.1448,8646173.0],["1978-08-31",0.1448,0.1469,0.1448,0.1448,3106349.0],["1978-09-01",0.1448,0.1469,0.1448,0.1448,6116573.0],["1978-09-05",0.1448,0.1469,0.1448,0.1448,4209254.0],["1978-09-06",0.1448,0.151,0.1448,0.151,6521309.0],["1978-09-07",0.151,0.1567,0.151,0.1552,10189229.0],["1978-09-08",0.1567,0.1609,0.1567,0.1588,7356077.0],["1978-09-11",0.1588,0.1588,0.1567,0.1567,3561677.0],["1978-09-12",0.1567,0.1588,0.1567,0.1588,6324000.0],["1978-09-13",0.1588,0.1588,0.1531,0.1531,4032182.0],["1978-09-14",0.1531,0.1531,0.149,0.149,11201069.0],["1978-09-15",0.1469,0.1469,0.1448,0.1469,6769210.0],["1978-09-18",0.1469,0.1469,0.1448,0.1448,4067597.0],["1978-09-19",0.1448,0.1448,0.1391,0.1412,4892246.0],["1978-09-20",0.1428,0.1448,0.1428,0.1428,5069318.0],["1978-09-21",0.1428,0.1469,0.1428,0.1448,4821418.0],["1978-09-22",0.1448,0.149,0.1448,0.1448,4199136.0],["1978-09-25",0.1448,0.1469,0.1448,0.1469,6809683.0],["1978-09-26",0.1469,0.151,0.1469,0.149,5119910.0],["1978-09-27",0.149,0.151,0.1448,0.1469,4295261.0],["1978-09-28",0.1448,0.1448,0.1428,0.1448,6931104.0],["1978-09-29",0.1448,0.1469,0.1448,0.1469,3430138.0],["1978-10-02",0.1469,0.1469,0.1448,0.1448,1178794.0],["1978-10-03",0.1448,0.149,0.1448,0.1469,3035520.0],["1978-10-04",0.1469,0.151,0.1469,0.151,4786003.0],["1978-10-05",0.151,0.151,0.149,0.151,5666304.0],["1978-10-06",0.149,0.149,0.1448,0.1448,7265011.0],["1978-10-09",0.1448,0.1469,0.1448,0.1469,1887082.0],["1978-10-10",0.1469,0.1469,0.1448,0.1469,3738749.0],["1978-10-11",0.1469,0.149,0.1428,0.149,4087834.0],["1978-10-12",0.149,0.151,0.1469,0.1469,3060816.0],["1978-10-13",0.1469,0.149,0.1469,0.1469,2833152.0],["1978-10-16",0.1469,0.1469,0.1428,0.1428,1902259.0],["1978-10-17",0.1428,0.1428,0.1412,0.1412,2989987.0],["1978-10-18",0.1412,0.1428,0.1412,0.1428,4011946.0],["1978-10-19",0.1428,0.1428,0.135,0.135,4882128.0],["1978-10-20",0.135,0.1371,0.1329,0.1329,3506026.0],["1978-10-23",0.1329,0.135,0.1329,0.135,3708394.0],["1978-10-24",0.135,0.1391,0.135,0.1371,3293539.0],["1978-10-25",0.1371,0.1412,0.135,0.1391,3450374.0],["1978-10-26",0.1391,0.1391,0.1329,0.1329,6556723.0],["1978-10-27",0.1329,0.135,0.1293,0.1293,5524646.0],["1978-10-30",0.1293,0.135,0.1272,0.1329,5843376.0],["1978-10-31",0.1329,0.1371,0.1329,0.1329,4649405.0],["1978-11-01",0.1371,0.1412,0.1371,0.1412,5706778.0],["1978-11-02",0.1412,0.1412,0.1329,0.135,5585357.0],["1978-11-03",0.135,0.1391,0.1329,0.1391,4077715.0],["1978-11-06",0.1391,0.1391,0.135,0.135,4229491.0],["1978-11-07",0.135,0.135,0.1329,0.135,3283421.0],["1978-11-08",0.135,0.135,0.1309,0.1329,5307101.0],["1978-11-09",0.1329,0.135,0.1329,0.1329,5484173.0],["1978-11-10",0.1329,0.1329,0.1309,0.1329,2691494.0],["1978-11-13",0.1329,0.1329,0.1293,0.1293,7103117.0],["1978-11-14",0.1293,0.1293,0.1252,0.1272,4902365.0],["1978-11-15",0.1272,0.1329,0.1272,0.1293,3779222.0],["1978-11-16",0.1293,0.135,0.1293,0.135,4158662.0],["1978-11-17",0.135,0.1391,0.1329,0.135,2671258.0],["1978-11-20",0.135,0.1391,0.135,0.1371,2023680.0],["1978-11-21",0.1371,0.1391,0.135,0.1371,1801075.0],["1978-11-22",0.1383,0.1383,0.1362,0.1383,2084390.0],["1978-11-24",0.1383,0.1383,0.1341,0.1383,602045.0],["1978-11-27",0.1383,0.1383,0.1362,0.1362,1451990.0],["1978-11-28",0.1362,0.1383,0.1341,0.1341,3040579.0],["1978-11-29",0.1341,0.1341,0.1321,0.1321,1355866.0],["1978-11-30",0.1321,0.1362,0.1321,0.1341,2964691.0],["1978-12-01",0.1362,0.1383,0.1362,0.1383,2964691.0],["1978-12-04",0.1383,0.1441,0.1383,0.1425,4710115.0],["1978-12-05",0.1425,0.1482,0.1425,0.1461,5069318.0],["1978-12-06",0.1461,0.1482,0.1441,0.1461,4952957.0],["1978-12-07",0.1461,0.1482,0.1441,0.1441,1649299.0],["1978-12-08",0.1441,0.1461,0.1425,0.1425,1446931.0],["1978-12-11",0.1425,0.1441,0.1425,0.1441,1892141.0],["1978-12-12",0.1441,0.1441,0.1404,0.1404,3435197.0],["1978-12-13",0.1404,0.1404,0.1383,0.1383,4032182.0],["1978-12-14",0.1383,0.1404,0.1362,0.1404,2468890.0],["1978-12-15",0.1404,0.1404,0.1383,0.1404,1608826.0],["1978-12-18",0.1362,0.1362,0.1341,0.1362,2645962.0],["1978-12-19",0.1362,0.1383,0.1362,0.1383,2544778.0],["1978-12-20",0.1383,0.1383,0.1362,0.1362,1563293.0],["1978-12-21",0.1383,0.1404,0.1383,0.1383,2266522.0],["1978-12-22",0.1404,0.1404,0.1404,0.1404,2484067.0],["1978-12-26",0.1404,0.1425,0.1404,0.1425,1927555.0],["1978-12-27",0.1425,0.1425,0.1383,0.1383,1897200.0],["1978-12-28",0.1383,0.1383,0.1362,0.1383,2180515.0],["1978-12-29",0.1383,0.1383,0.1362,0.1383,1472227.0],["1979-01-02",0.1383,0.1383,0.1341,0.1383,1947792.0],["1979-01-03",0.1404,0.1441,0.1404,0.1441,6379651.0],["1979-01-04",0.1425,0.1425,0.1404,0.1425,2762323.0],["1979-01-05",0.1425,0.1425,0.1404,0.1425,4087834.0],["1979-01-08",0.1425,0.1425,0.1404,0.1425,1952851.0],["1979-01-09",0.1425,0.1441,0.1425,0.1441,3359309.0],["1979-01-10",0.1441,0.1441,0.1383,0.1383,2499245.0],["1979-01-11",0.1383,0.1425,0.1383,0.1425,3399782.0],["1979-01-12",0.1425,0.1461,0.1425,0.1425,2544778.0],["1979-01-15",0.1425,0.1461,0.1425,0.1461,5408285.0],["1979-01-16",0.1461,0.1461,0.1425,0.1425,3212592.0],["1979-01-17",0.1425,0.1425,0.1404,0.1425,1811194.0],["1979-01-18",0.1425,0.1441,0.1404,0.1441,2023680.0],["1979-01-19",0.1441,0.1461,0.1425,0.1441,2681376.0],["1979-01-22",0.1425,0.1425,0.1404,0.1404,1760602.0],["1979-01-23",0.1404,0.1425,0.1404,0.1404,6415066.0],["1979-01-24",0.1404,0.1404,0.1341,0.1341,9167270.0],["1979-01-25",0.1341,0.1362,0.1321,0.1362,12121843.0],["1979-01-26",0.1362,0.1362,0.1341,0.1362,4254787.0],["1979-01-29",0.1362,0.1362,0.1362,0.1362,2605488.0],["1979-01-30",0.1362,0.1362,0.1341,0.1341,4588694.0],["1979-01-31",0.1341,0.1341,0.1321,0.1321,4821418.0],["1979-02-01",0.1321,0.1321,0.1284,0.1321,4189018.0],["1979-02-02",0.1321,0.1341,0.1305,0.1321,2291818.0],["1979-02-05",0.1305,0.1305,0.1263,0.1263,5620771.0],["1979-02-06",0.1284,0.1284,0.1284,0.1284,3232829.0],["1979-02-07",0.1263,0.1263,0.1242,0.1263,5205917.0],["1979-02-08",0.1263,0.1284,0.1263,0.1284,1603766.0],["1979-02-09",0.1284,0.1305,0.1284,0.1284,1451990.0],["1979-02-12",0.1284,0.1284,0.1263,0.1284,5216035.0],["1979-02-13",0.1305,0.1321,0.1305,0.1305,3536381.0],["1979-02-14",0.1305,0.1305,0.1284,0.1305,5914205.0],["1979-02-15",0.1305,0.1305,0.1263,0.1263,5140147.0],["1979-02-16",0.1263,0.1321,0.1263,0.1305,11276957.0],["1979-02-20",0.1305,0.1321,0.1284,0.1321,1978147.0],["1979-02-21",0.1321,0.1321,0.1305,0.1305,1305274.0],["1979-02-22",0.1305,0.1305,0.1284,0.1284,5221094.0],["1979-02-23",0.1284,0.1284,0.1242,0.1242,5094614.0],["1979-02-26",0.1242,0.1263,0.1242,0.1263,2640902.0],["1979-02-27",0.1263,0.1263,0.1242,0.1242,3829814.0],["1979-02-28",0.1242,0.1263,0.1242,0.1263,2504304.0],["1979-03-01",0.1263,0.1284,0.1263,0.1284,6394829.0],["1979-03-02",0.1305,0.1305,0.1305,0.1305,2190634.0],["1979-03-05",0.1305,0.1341,0.1305,0.1341,1917437.0],["1979-03-06",0.1334,0.1334,0.1318,0.1334,1497523.0],["1979-03-07",0.1334,0.1355,0.1334,0.1334,3748867.0],["1979-03-08",0.1334,0.1355,0.1334,0.1355,1446931.0],["1979-03-09",0.1355,0.1355,0.1334,0.1334,2226048.0],["1979-03-12",0.1334,0.1355,0.1334,0.1355,1573411.0],["1979-03-13",0.1355,0.1355,0.1334,0.1334,2600429.0],["1979-03-14",0.1334,0.1334,0.1334,0.1334,637459.0],["1979-03-15",0.1334,0.1334,0.1318,0.1318,1406458.0],["1979-03-16",0.1318,0.1318,0.1318,0.1318,2140042.0],["1979-03-19",0.1318,0.1334,0.1318,0.1318,5059200.0],["1979-03-20",0.1318,0.1334,0.1297,0.1297,3779222.0],["1979-03-21",0.1297,0.1334,0.1297,0.1334,1841549.0],["1979-03-22",0.1334,0.1376,0.1334,0.1376,5028845.0],["1979-03-23",0.1376,0.1376,0.1355,0.1355,2939395.0],["1979-03-26",0.1355,0.1355,0.1355,0.1355,2529600.0],["1979-03-27",0.1355,0.1376,0.1334,0.1355,7760813.0],["1979-03-28",0.1355,0.1376,0.1355,0.1355,2155219.0],["1979-03-29",0.1334,0.1334,0.1318,0.1318,1148438.0],["1979-03-30",0.1318,0.1355,0.1318,0.1334,2048976.0],["1979-04-02",0.1334,0.1334,0.1318,0.1334,2453712.0],["1979-04-03",0.1334,0.1355,0.1334,0.1355,2939395.0],["1979-04-04",0.1355,0.1355,0.1334,0.1334,3440256.0],["1979-04-05",0.1334,0.1355,0.1334,0.1355,3470611.0],["1979-04-06",0.1355,0.1376,0.1355,0.1355,971366.0],["1979-04-09",0.1355,0.1355,0.1355,0.1355,1856726.0],["1979-04-10",0.1355,0.1398,0.1355,0.1398,2661139.0],["1979-04-11",0.1398,0.1398,0.1355,0.1355,3480730.0],["1979-04-12",0.1355,0.1355,0.1334,0.1355,4699997.0],["1979-04-16",0.1355,0.1355,0.1334,0.1334,4199136.0],["1979-04-17",0.1334,0.1355,0.1334,0.1334,6055862.0],["1979-04-18",0.1355,0.1355,0.1355,0.1355,4153603.0],["1979-04-19",0.1355,0.1355,0.1334,0.1334,3283421.0],["1979-04-20",0.1334,0.1334,0.1318,0.1318,3303658.0],["1979-04-23",0.1318,0.1334,0.1318,0.1334,3217651.0],["1979-04-24",0.1334,0.1355,0.1318,0.1334,7770931.0],["1979-04-25",0.1334,0.1334,0.1297,0.1318,5974915.0],["1979-04-26",0.1318,0.1318,0.1297,0.1318,3936058.0],["1979-04-27",0.1297,0.1297,0.1276,0.1276,3708394.0],["1979-04-30",0.1276,0.1276,0.1255,0.1276,2226048.0],["1979-05-01",0.1276,0.1297,0.1276,0.1276,3207533.0],["1979-05-02",0.1276,0.1297,0.1276,0.1297,2630784.0],["1979-05-03",0.1297,0.1318,0.1276,0.1276,5322278.0],["1979-05-04",0.1276,0.1297,0.1276,0.1276,2246285.0],["1979-05-07",0.1276,0.1276,0.1234,0.1255,2984928.0],["1979-05-08",0.1255,0.1276,0.1255,0.1276,2681376.0],["1979-05-09",0.1276,0.1276,0.1255,0.1276,5742192.0],["1979-05-10",0.1276,0.1276,0.1255,0.1255,7148650.0],["1979-05-11",0.1255,0.1255,0.1255,0.1255,3237888.0],["1979-05-14",0.1255,0.1276,0.1255,0.1255,981485.0],["1979-05-15",0.1255,0.1255,0.1255,0.1255,2413238.0],["1979-05-16",0.1255,0.1276,0.1234,0.1255,1816253.0],["1979-05-17",0.1255,0.1276,0.1255,0.1276,4239610.0],["1979-05-18",0.1276,0.1276,0.1255,0.1255,1735306.0],["1979-05-21",0.1255,0.1255,0.1234,0.1234,7335840.0],["1979-05-22",0.1234,0.1234,0.1213,0.1234,2195693.0],["1979-05-23",0.1234,0.1255,0.1234,0.1255,4937779.0],["1979-05-24",0.1269,0.1269,0.1248,0.1248,4958016.0],["1979-05-25",0.1248,0.1269,0.1248,0.1269,3455434.0],["1979-05-29",0.1269,0.1291,0.1248,0.1269,5529706.0],["1979-05-30",0.1269,0.1269,0.1248,0.1269,3652742.0],["1979-05-31",0.1269,0.1269,0.1248,0.1269,1735306.0],["1979-06-01",0.1269,0.1291,0.1248,0.1291,2843270.0],["1979-06-04",0.1291,0.1291,0.1269,0.1291,682992.0],["1979-06-05",0.1291,0.1291,0.1269,0.1291,2762323.0],["1979-06-06",0.1291,0.1312,0.1291,0.1312,4705056.0],["1979-06-07",0.1312,0.1333,0.1312,0.1312,6369533.0],["1979-06-08",0.1312,0.1333,0.1312,0.1333,1973088.0],["1979-06-11",0.1333,0.1333,0.1312,0.1333,2995046.0],["1979-06-12",0.1333,0.1333,0.1312,0.1333,12486106.0],["1979-06-13",0.1333,0.1349,0.1291,0.1333,4543162.0],["1979-06-14",0.1333,0.1371,0.1333,0.1349,9324106.0],["1979-06-15",0.1349,0.1371,0.1349,0.1349,3809578.0],["1979-06-18",0.1349,0.1371,0.1349,0.1349,1123142.0],["1979-06-19",0.1349,0.1349,0.1333,0.1349,1790957.0],["1979-06-20",0.1349,0.1349,0.1349,0.1349,1436813.0],["1979-06-21",0.1349,0.1349,0.1333,0.1349,3030461.0],["1979-06-22",0.1349,0.1349,0.1333,0.1333,4396445.0],["1979-06-25",0.1333,0.1333,0.1291,0.1291,2205811.0],["1979-06-26",0.1291,0.1333,0.1291,0.1312,3070934.0],["1979-06-27",0.1312,0.1312,0.1291,0.1312,6101395.0],["1979-06-28",0.1312,0.1312,0.1291,0.1312,4649405.0],["1979-06-29",0.1312,0.1312,0.1312,0.1312,12602467.0],["1979-07-02",0.1312,0.1312,0.1291,0.1291,7872115.0],["1979-07-03",0.1291,0.1291,0.1269,0.1291,9526474.0],["1979-07-05",0.1291,0.1291,0.1269,0.1291,4538102.0],["1979-07-06",0.1291,0.1291,0.1291,0.1291,2974810.0],["1979-07-09",0.1291,0.1312,0.1291,0.1312,2256403.0],["1979-07-10",0.1312,0.1312,0.1291,0.1312,3576854.0],["1979-07-11",0.1291,0.1291,0.1291,0.1291,3607210.0],["1979-07-12",0.1291,0.1291,0.1291,0.1291,4097952.0],["1979-07-13",0.1291,0.1312,0.1291,0.1291,1892141.0],["1979-07-16",0.1291,0.1312,0.1291,0.1312,1897200.0],["1979-07-17",0.1312,0.1333,0.1312,0.1312,4558339.0],["1979-07-18",0.1312,0.1333,0.1312,0.1312,2226048.0],["1979-07-19",0.1312,0.1312,0.1312,0.1312,3915821.0],["1979-07-20",0.1312,0.1333,0.1291,0.1333,4522925.0],["1979-07-23",0.1333,0.1333,0.1312,0.1333,2893862.0],["1979-07-24",0.1333,0.1349,0.1333,0.1333,6612374.0],["1979-07-25",0.1333,0.1349,0.1333,0.1349,4952957.0],["1979-07-26",0.1349,0.1349,0.1312,0.1333,2676317.0],["1979-07-27",0.1333,0.1333,0.1312,0.1312,1522819.0],["1979-07-30",0.1312,0.1333,0.1312,0.1312,1821312.0],["1979-07-31",0.1312,0.1333,0.1312,0.1333,3627446.0],["1979-08-01",0.1333,0.1349,0.1333,0.1349,6814742.0],["1979-08-02",0.1349,0.1371,0.1333,0.1349,4199136.0],["1979-08-03",0.1349,0.1371,0.1349,0.1371,9399994.0],["1979-08-06",0.1371,0.1371,0.1349,0.1371,4958016.0],["1979-08-07",0.1371,0.1392,0.1371,0.1392,17914627.0],["1979-08-08",0.1392,0.1413,0.1392,0.1413,25452835.0],["1979-08-09",0.1413,0.1435,0.1392,0.1413,1699891.0],["1979-08-10",0.1413,0.1472,0.1413,0.1472,7462320.0],["1979-08-13",0.1472,0.1493,0.1472,0.1472,3915821.0],["1979-08-14",0.1472,0.1472,0.1456,0.1472,3313776.0],["1979-08-15",0.1472,0.1472,0.1456,0.1472,2084390.0],["1979-08-16",0.1472,0.1493,0.1472,0.1472,9991920.0],["1979-08-17",0.1493,0.1515,0.1493,0.1515,4421741.0],["1979-08-20",0.1515,0.1515,0.1493,0.1493,1846608.0],["1979-08-21",0.1515,0.1515,0.1515,0.1515,3592032.0],["1979-08-22",0.1515,0.1515,0.1493,0.1515,2033798.0],["1979-08-23",0.1515,0.1515,0.1493,0.1515,6683203.0],["1979-08-24",0.1515,0.1515,0.1493,0.1493,9329165.0],["1979-08-27",0.1493,0.1515,0.1493,0.1515,6673085.0],["1979-08-28",0.1529,0.1529,0.1507,0.1529,2271581.0],["1979-08-29",0.1529,0.1529,0.1507,0.1529,3971472.0],["1979-08-30",0.1529,0.1529,0.1507,0.1507,3308717.0],["1979-08-31",0.1507,0.1529,0.1507,0.1507,2059094.0],["1979-09-04",0.1507,0.1529,0.1486,0.1486,5858554.0],["1979-09-05",0.147,0.147,0.1448,0.1448,4786003.0],["1979-09-06",0.1448,0.147,0.1448,0.147,4502688.0],["1979-09-07",0.147,0.147,0.1448,0.147,2615606.0],["1979-09-10",0.147,0.1486,0.147,0.147,4011946.0],["1979-09-11",0.147,0.1486,0.147,0.147,8772653.0],["1979-09-12",0.147,0.147,0.1448,0.147,4320557.0],["1979-09-13",0.147,0.147,0.1448,0.1448,2266522.0],["1979-09-14",0.1448,0.1486,0.1448,0.147,4705056.0],["1979-09-17",0.147,0.1486,0.147,0.147,3035520.0],["1979-09-18",0.1448,0.1448,0.1426,0.1448,4138426.0],["1979-09-19",0.1448,0.147,0.1448,0.147,4330675.0],["1979-09-20",0.147,0.147,0.1448,0.147,3425078.0],["1979-09-21",0.147,0.1486,0.1448,0.147,12035837.0],["1979-09-24",0.147,0.1486,0.1448,0.147,3774163.0],["1979-09-25",0.147,0.147,0.1448,0.147,4371149.0],["1979-09-26",0.147,0.1507,0.147,0.1486,4533043.0],["1979-09-27",0.1486,0.1529,0.1486,0.1529,3672979.0],["1979-09-28",0.1507,0.1507,0.1486,0.1486,1765661.0],["1979-10-01",0.1486,0.1486,0.1448,0.147,3794400.0],["1979-10-02",0.147,0.1486,0.147,0.1486,3627446.0],["1979-10-03",0.1486,0.1507,0.1486,0.1507,6743914.0],["1979-10-04",0.1507,0.1529,0.1507,0.1507,5706778.0],["1979-10-05",0.1507,0.1572,0.1507,0.1529,6399888.0],["1979-10-08",0.1529,0.1572,0.1529,0.155,2205811.0],["1979-10-09",0.1529,0.1529,0.1486,0.1486,6703440.0],["1979-10-10",0.1426,0.1426,0.1383,0.1426,9556829.0],["1979-10-11",0.1426,0.1448,0.1405,0.1426,6845098.0],["1979-10-12",0.1426,0.1448,0.1426,0.1426,3834874.0],["1979-10-15",0.1426,0.1448,0.1426,0.1426,5666304.0],["1979-10-16",0.1448,0.1448,0.1448,0.1448,2327232.0],["1979-10-17",0.147,0.147,0.147,0.147,3602150.0],["1979-10-18",0.147,0.1486,0.147,0.1486,2089450.0],["1979-10-19",0.1486,0.1486,0.147,0.147,5605594.0],["1979-10-22",0.147,0.147,0.1448,0.1448,4679760.0],["1979-10-23",0.147,0.1486,0.147,0.1486,1350806.0],["1979-10-24",0.1486,0.1507,0.147,0.1507,4178899.0],["1979-10-25",0.1507,0.155,0.1486,0.1486,6055862.0],["1979-10-26",0.1486,0.1507,0.1486,0.1507,2291818.0],["1979-10-29",0.1507,0.1507,0.1507,0.1507,2438534.0],["1979-10-30",0.1529,0.1572,0.1529,0.155,6384710.0],["1979-10-31",0.155,0.155,0.1486,0.1486,5625830.0],["1979-11-01",0.1486,0.1529,0.1486,0.1507,1927555.0],["1979-11-02",0.1529,0.155,0.1529,0.155,2833152.0],["1979-11-05",0.155,0.155,0.1529,0.155,2413238.0],["1979-11-06",0.155,0.155,0.1507,0.1529,3627446.0],["1979-11-07",0.1529,0.1529,0.1507,0.1529,3455434.0],["1979-11-08",0.1529,0.155,0.1529,0.1529,10224643.0],["1979-11-09",0.1572,0.1593,0.1572,0.1572,7523030.0],["1979-11-12",0.1572,0.1653,0.1572,0.1653,6207638.0],["1979-11-13",0.1653,0.1653,0.1615,0.1615,11762640.0],["1979-11-14",0.1615,0.1674,0.1593,0.1674,11787936.0],["1979-11-15",0.1674,0.1717,0.1674,0.1674,8266733.0],["1979-11-16",0.1674,0.1696,0.1653,0.1653,6096336.0],["1979-11-19",0.1653,0.1696,0.1631,0.1674,4447037.0],["1979-11-20",0.1674,0.1696,0.1653,0.1674,3349190.0],["1979-11-21",0.1674,0.1696,0.1631,0.1696,4942838.0],["1979-11-23",0.171,0.1732,0.1688,0.1732,3237888.0],["1979-11-26",0.1753,0.177,0.1753,0.177,7912589.0],["1979-11-27",0.177,0.1813,0.1753,0.1753,12000422.0],["1979-11-28",0.1753,0.177,0.1732,0.1753,4558339.0],["1979-11-29",0.1753,0.177,0.1732,0.1732,8550048.0],["1979-11-30",0.1732,0.1753,0.171,0.1732,4786003.0],["1979-12-03",0.1732,0.1753,0.171,0.1732,6111514.0],["1979-12-04",0.1732,0.177,0.1732,0.177,6040685.0],["1979-12-05",0.177,0.177,0.1753,0.1753,6784387.0],["1979-12-06",0.1753,0.177,0.1732,0.1753,7431965.0],["1979-12-07",0.1753,0.177,0.171,0.1732,4892246.0],["1979-12-10",0.1732,0.1753,0.171,0.1753,3531322.0],["1979-12-11",0.1753,0.1753,0.1732,0.1753,3414960.0],["1979-12-12",0.1753,0.1753,0.1732,0.1732,5565120.0],["1979-12-13",0.1732,0.1753,0.1732,0.1753,5307101.0],["1979-12-14",0.1753,0.1753,0.1732,0.1753,7285248.0],["1979-12-17",0.1753,0.1791,0.1753,0.177,6050803.0],["1979-12-18",0.177,0.1791,0.1753,0.1753,9870499.0],["1979-12-19",0.1753,0.177,0.1732,0.1753,3834874.0],["1979-12-20",0.1753,0.177,0.1732,0.1732,7806346.0],["1979-12-21",0.1732,0.1753,0.1732,0.1732,4168781.0],["1979-12-24",0.1732,0.1753,0.171,0.1732,2124864.0],["1979-12-26",0.1732,0.1732,0.171,0.171,5656186.0],["1979-12-27",0.171,0.171,0.1688,0.171,2676317.0],["1979-12-28",0.171,0.171,0.1688,0.171,2119805.0],["1979-12-31",0.171,0.171,0.171,0.171,1285037.0],["1980-01-02",0.1688,0.1688,0.1629,0.1629,3389664.0],["1980-01-03",0.1629,0.1645,0.1607,0.1629,3000106.0],["1980-01-04",0.1645,0.1688,0.1645,0.1688,3495907.0],["1980-01-07",0.1688,0.171,0.1667,0.1688,2301936.0],["1980-01-08",0.1688,0.177,0.1688,0.177,4897306.0],["1980-01-09",0.177,0.1791,0.1732,0.1732,6157046.0],["1980-01-10",0.1732,0.1753,0.171,0.171,7528090.0],["1980-01-11",0.171,0.1753,0.171,0.1732,3430138.0],["1980-01-14",0.1732,0.1732,0.1732,0.1732,4527984.0],["1980-01-15",0.1732,0.1732,0.1688,0.1688,3536381.0],["1980-01-16",0.1688,0.1688,0.1645,0.1645,5813021.0],["1980-01-17",0.1645,0.1667,0.1645,0.1667,4720234.0],["1980-01-18",0.1667,0.1688,0.1667,0.1667,3566736.0],["1980-01-21",0.1667,0.1667,0.1645,0.1667,2347469.0],["1980-01-22",0.1667,0.1667,0.1645,0.1645,3470611.0],["1980-01-23",0.1645,0.1667,0.1607,0.1667,2944454.0],["1980-01-24",0.1667,0.1688,0.1645,0.1645,8352739.0],["1980-01-25",0.1645,0.1645,0.1629,0.1645,6688262.0],["1980-01-28",0.1645,0.1645,0.1629,0.1629,6283526.0],["1980-01-29",0.1629,0.1645,0.1629,0.1629,2519482.0],["1980-01-30",0.1629,0.1629,0.1629,0.1629,7609037.0],["1980-01-31",0.1629,0.1645,0.1629,0.1629,11686752.0],["1980-02-01",0.1629,0.1645,0.1629,0.1629,4153603.0],["1980-02-04",0.1645,0.1645,0.1645,0.1645,3440256.0],["1980-02-05",0.1645,0.1645,0.1645,0.1645,5615712.0],["1980-02-06",0.1645,0.1645,0.1629,0.1645,7224538.0],["1980-02-07",0.1645,0.1645,0.1629,0.1645,3500966.0],["1980-02-08",0.1645,0.1645,0.1607,0.1607,14444016.0],["1980-02-11",0.1607,0.1607,0.1563,0.1563,10376419.0],["1980-02-12",0.1563,0.1607,0.1563,0.1607,7199242.0],["1980-02-13",0.1607,0.1645,0.1607,0.1629,8752416.0],["1980-02-14",0.1629,0.1629,0.1585,0.1585,8114957.0],["1980-02-15",0.1585,0.1607,0.1563,0.1585,2251344.0],["1980-02-19",0.1585,0.1585,0.1563,0.1585,2914099.0],["1980-02-20",0.1585,0.1607,0.1585,0.1607,3121526.0],["1980-02-21",0.1607,0.1629,0.1585,0.1585,3369427.0],["1980-02-22",0.1585,0.1585,0.1542,0.1585,2190634.0],["1980-02-25",0.1563,0.1563,0.1542,0.1542,4411622.0],["1980-02-26",0.1542,0.1542,0.1498,0.1542,6399888.0],["1980-02-27",0.1542,0.1563,0.1542,0.1542,6956400.0],["1980-02-28",0.1542,0.1542,0.152,0.1542,2944454.0],["1980-02-29",0.1542,0.1607,0.1542,0.1607,4441978.0],["1980-03-03",0.1607,0.1607,0.1585,0.1607,3506026.0],["1980-03-04",0.1601,0.1601,0.1557,0.1557,3521203.0],["1980-03-05",0.1557,0.1557,0.1513,0.1513,1785898.0],["1980-03-06",0.1513,0.1535,0.1453,0.1475,3860170.0],["1980-03-07",0.1475,0.1497,0.1475,0.1497,4123248.0],["1980-03-10",0.1497,0.1497,0.1453,0.1497,4619050.0],["1980-03-11",0.1497,0.1513,0.1497,0.1513,4811299.0],["1980-03-12",0.1513,0.1513,0.1475,0.1475,5099674.0],["1980-03-13",0.1475,0.1497,0.1475,0.1475,4441978.0],["1980-03-14",0.1475,0.1497,0.1475,0.1497,2605488.0],["1980-03-17",0.1497,0.1497,0.1475,0.1475,2534659.0],["1980-03-18",0.1475,0.1535,0.1453,0.1535,2949514.0],["1980-03-19",0.1535,0.1535,0.1497,0.1497,1532938.0],["1980-03-20",0.1497,0.1497,0.1475,0.1497,2934336.0],["1980-03-21",0.1497,0.1497,0.1475,0.1475,5367811.0],["1980-03-24",0.1475,0.1475,0.1431,0.1431,1821312.0],["1980-03-25",0.1431,0.1431,0.1409,0.1431,2726909.0],["1980-03-26",0.1431,0.1497,0.1431,0.1475,16300742.0],["1980-03-27",0.1475,0.1513,0.1453,0.1513,5974915.0],["1980-03-28",0.1535,0.1661,0.1535,0.1623,14676739.0],["1980-03-31",0.1623,0.1661,0.1623,0.1661,11843587.0],["1980-04-01",0.1661,0.1683,0.1645,0.1661,9840144.0],["1980-04-02",0.1661,0.1705,0.1661,0.1683,4841654.0],["1980-04-03",0.1683,0.1683,0.1661,0.1683,4780944.0],["1980-04-07",0.1661,0.1661,0.1645,0.1645,2893862.0],["1980-04-08",0.1645,0.1683,0.1645,0.1661,11104944.0],["1980-04-09",0.1661,0.1683,0.1661,0.1661,7173946.0],["1980-04-10",0.1661,0.1705,0.1661,0.1683,6263290.0],["1980-04-11",0.1683,0.1683,0.1661,0.1683,2661139.0],["1980-04-14",0.1661,0.1661,0.1661,0.1661,2949514.0],["1980-04-15",0.1661,0.1683,0.1661,0.1661,3420019.0],["1980-04-16",0.1661,0.1705,0.1645,0.1661,9733901.0],["1980-04-17",0.1661,0.1683,0.1645,0.1661,5509469.0],["1980-04-18",0.1661,0.1705,0.1645,0.1645,4194077.0],["1980-04-21",0.1645,0.1645,0.1601,0.1623,1745424.0],["1980-04-22",0.1645,0.1683,0.1645,0.1661,4538102.0],["1980-04-23",0.1661,0.1683,0.1661,0.1683,2797738.0],["1980-04-24",0.1683,0.1749,0.1661,0.1727,2984928.0],["1980-04-25",0.1727,0.1749,0.1683,0.1749,5899027.0],["1980-04-28",0.1727,0.1727,0.1705,0.1727,6151987.0],["1980-04-29",0.1727,0.1727,0.1683,0.1705,5059200.0],["1980-04-30",0.1705,0.1705,0.1683,0.1683,3890525.0],["1980-05-01",0.1683,0.1683,0.1645,0.1661,3764045.0],["1980-05-02",0.1661,0.1661,0.1645,0.1661,3819696.0],["1980-05-05",0.1661,0.1661,0.1661,0.1661,3531322.0],["1980-05-06",0.1661,0.1705,0.1645,0.1683,6283526.0],["1980-05-07",0.1683,0.1749,0.1683,0.1727,6050803.0],["1980-05-08",0.1727,0.1727,0.1683,0.1727,5590416.0],["1980-05-09",0.1727,0.1727,0.1705,0.1705,4578576.0],["1980-05-12",0.1705,0.1749,0.1683,0.1727,3804518.0],["1980-05-13",0.1749,0.1771,0.1749,0.1749,12303974.0],["1980-05-14",0.1749,0.1771,0.1749,0.1771,5489232.0],["1980-05-15",0.1771,0.1831,0.1771,0.1787,13255104.0],["1980-05-16",0.1787,0.1809,0.1771,0.1809,4113130.0],["1980-05-19",0.1809,0.1809,0.1771,0.1787,9582125.0],["1980-05-20",0.1787,0.1787,0.1771,0.1771,3683098.0],["1980-05-21",0.1771,0.1809,0.1771,0.1809,6597197.0],["1980-05-22",0.1809,0.1875,0.1809,0.1831,15779645.0],["1980-05-23",0.1831,0.1875,0.1831,0.1831,5509469.0],["1980-05-27",0.1831,0.1853,0.1831,0.1853,3930998.0],["1980-05-28",0.1853,0.1853,0.1831,0.1853,3253066.0],["1980-05-29",0.1847,0.1847,0.1786,0.1802,8398272.0],["1980-05-30",0.1802,0.1847,0.1786,0.1825,10108282.0],["1980-06-02",0.1825,0.1825,0.1786,0.1802,4305379.0],["1980-06-03",0.1802,0.1825,0.1786,0.1825,5853494.0],["1980-06-04",0.1825,0.1869,0.1825,0.1847,7022170.0],["1980-06-05",0.1869,0.1913,0.1869,0.1891,11287075.0],["1980-06-06",0.1891,0.1913,0.1891,0.1913,9283632.0],["1980-06-09",0.1913,0.1913,0.1913,0.1913,1988266.0],["1980-06-10",0.1913,0.1974,0.1913,0.1952,12405158.0],["1980-06-11",0.1952,0.1952,0.193,0.193,4861891.0],["1980-06-12",0.193,0.1952,0.1891,0.1891,4624109.0],["1980-06-13",0.1891,0.1913,0.1869,0.1891,6227875.0],["1980-06-16",0.1891,0.193,0.1891,0.1913,9830026.0],["1980-06-17",0.1913,0.193,0.1825,0.1847,8757475.0],["1980-06-18",0.1847,0.1869,0.1825,0.1847,7568563.0],["1980-06-19",0.1847,0.1869,0.1825,0.1825,3632506.0],["1980-06-20",0.1802,0.1802,0.1802,0.1802,5327338.0],["1980-06-23",0.1802,0.1825,0.1802,0.1802,2838211.0],["1980-06-24",0.1802,0.1825,0.1786,0.1802,3440256.0],["1980-06-25",0.1802,0.1869,0.1802,0.1825,6354355.0],["1980-06-26",0.1825,0.1825,0.1802,0.1802,3870288.0],["1980-06-27",0.1802,0.1825,0.1786,0.1825,2979869.0],["1980-06-30",0.1825,0.1825,0.1802,0.1825,4507747.0],["1980-07-01",0.1825,0.1825,0.1802,0.1825,5074378.0],["1980-07-02",0.1825,0.1825,0.1802,0.1802,2539718.0],["1980-07-03",0.1802,0.1802,0.1786,0.1786,14433898.0],["1980-07-07",0.1786,0.1802,0.1786,0.1786,2428416.0],["1980-07-08",0.1786,0.1786,0.1764,0.1764,2691494.0],["1980-07-09",0.1764,0.1825,0.1764,0.1802,8044128.0],["1980-07-10",0.1802,0.1825,0.1802,0.1802,5003549.0],["1980-07-11",0.1802,0.1825,0.1802,0.1802,3672979.0],["1980-07-14",0.1802,0.1847,0.1802,0.1847,3632506.0],["1980-07-15",0.1847,0.1869,0.1825,0.1847,5813021.0],["1980-07-16",0.1847,0.1869,0.1802,0.1802,3991709.0],["1980-07-17",0.1802,0.1802,0.1786,0.1802,4355971.0],["1980-07-18",0.1802,0.1825,0.1786,0.1825,9880618.0],["1980-07-21",0.1825,0.1847,0.1786,0.1847,2883744.0],["1980-07-22",0.1847,0.1869,0.1786,0.1802,9435408.0],["1980-07-23",0.1802,0.1847,0.1802,0.1802,4280083.0],["1980-07-24",0.1802,0.1825,0.1786,0.1786,5585357.0],["1980-07-25",0.1786,0.1802,0.1764,0.1764,4634227.0],["1980-07-28",0.1764,0.1786,0.1764,0.1786,5074378.0],["1980-07-29",0.1786,0.1825,0.1786,0.1802,3490848.0],["1980-07-30",0.1825,0.1869,0.1825,0.1847,8403331.0],["1980-07-31",0.1847,0.1891,0.1847,0.1891,6723677.0],["1980-08-01",0.1891,0.193,0.1891,0.1913,9061027.0],["1980-08-04",0.1913,0.193,0.1891,0.193,2443594.0],["1980-08-05",0.193,0.193,0.1913,0.1913,4001827.0],["1980-08-06",0.1913,0.1913,0.1891,0.1913,8544989.0],["1980-08-07",0.1913,0.1913,0.1847,0.1891,3050698.0],["1980-08-08",0.1891,0.1913,0.1869,0.1891,3005165.0],["1980-08-11",0.1891,0.1913,0.1869,0.1913,2615606.0],["1980-08-12",0.1891,0.1891,0.1847,0.1847,2726909.0],["1980-08-13",0.1847,0.1869,0.1825,0.1825,1735306.0],["1980-08-14",0.1825,0.1847,0.1802,0.1847,6278467.0],["1980-08-15",0.1847,0.1847,0.1825,0.1847,5565120.0],["1980-08-18",0.1847,0.1847,0.1802,0.1802,4705056.0],["1980-08-19",0.1802,0.1825,0.1802,0.1802,961248.0],["1980-08-20",0.1802,0.1825,0.1802,0.1802,2054035.0],["1980-08-21",0.1825,0.1891,0.1825,0.1891,3425078.0],["1980-08-22",0.1891,0.1913,0.1891,0.1891,1765661.0],["1980-08-25",0.1891,0.1891,0.1869,0.1869,925834.0],["1980-08-26",0.1869,0.1913,0.1869,0.1869,1785898.0],["1980-08-27",0.1869,0.1869,0.1825,0.1825,4507747.0],["1980-08-28",0.1825,0.1847,0.1802,0.1825,13447354.0],["1980-08-29",0.1825,0.1825,0.1802,0.1825,2084390.0],["1980-09-02",0.1841,0.1863,0.1818,0.1863,2124864.0],["1980-09-03",0.1863,0.193,0.1863,0.193,4826477.0],["1980-09-04",0.193,0.1947,0.193,0.193,4340794.0],["1980-09-05",0.193,0.193,0.1908,0.1908,2099568.0],["1980-09-08",0.1908,0.1908,0.1885,0.1885,3465552.0],["1980-09-09",0.1885,0.1908,0.1863,0.1908,3389664.0],["1980-09-10",0.1908,0.1908,0.1885,0.1908,1876963.0],["1980-09-11",0.1908,0.193,0.1908,0.1908,2853389.0],["1980-09-12",0.1908,0.193,0.1908,0.193,8823245.0],["1980-09-15",0.193,0.1969,0.193,0.1969,3622387.0],["1980-09-16",0.1969,0.2075,0.1969,0.2058,9789552.0],["1980-09-17",0.2058,0.2097,0.2058,0.2075,21005798.0],["1980-09-18",0.2075,0.2119,0.2075,0.2097,10750800.0],["1980-09-19",0.2097,0.2142,0.2075,0.2142,4877069.0],["1980-09-22",0.2142,0.2164,0.2119,0.2164,4092893.0],["1980-09-23",0.2164,0.2186,0.2142,0.2142,9253277.0],["1980-09-24",0.2142,0.2142,0.2097,0.2097,8474160.0],["1980-09-25",0.2097,0.2119,0.2075,0.2075,2757264.0],["1980-09-26",0.2075,0.2075,0.2036,0.2058,17231635.0],["1980-09-29",0.2036,0.2036,0.1991,0.1991,3930998.0],["1980-09-30",0.2014,0.2058,0.2014,0.2036,3435197.0],["1980-10-01",0.2036,0.2058,0.2036,0.2036,2484067.0],["1980-10-02",0.2036,0.2036,0.2036,0.2036,3081053.0],["1980-10-03",0.2036,0.2097,0.2036,0.2097,2706672.0],["1980-10-06",0.2097,0.2164,0.2097,0.2142,4264906.0],["1980-10-07",0.2142,0.2164,0.2119,0.2142,10801392.0],["1980-10-08",0.2142,0.2142,0.2119,0.2119,1856726.0],["1980-10-09",0.2119,0.2119,0.2075,0.2097,5337456.0],["1980-10-10",0.2097,0.2097,0.2075,0.2097,1543056.0],["1980-10-13",0.2097,0.2119,0.2075,0.2097,1644240.0],["1980-10-14",0.2097,0.2119,0.2097,0.2097,4452096.0],["1980-10-15",0.2097,0.2119,0.2075,0.2097,2792678.0],["1980-10-16",0.2097,0.2119,0.2075,0.2075,6900749.0],["1980-10-17",0.2075,0.2075,0.2036,0.2036,2008502.0],["1980-10-20",0.2036,0.2036,0.2014,0.2014,1568352.0],["1980-10-21",0.2014,0.2014,0.1947,0.1969,2878685.0],["1980-10-22",0.1969,0.1969,0.1947,0.1947,3040579.0],["1980-10-23",0.1947,0.1969,0.1947,0.1947,2640902.0],["1980-10-24",0.1947,0.1969,0.193,0.1947,3075994.0],["1980-10-27",0.1908,0.1908,0.1885,0.1908,4806240.0],["1980-10-28",0.1908,0.1947,0.1908,0.1947,3328954.0],["1980-10-29",0.1947,0.1969,0.1947,0.1947,2180515.0],["1980-10-30",0.1947,0.1969,0.193,0.193,3156941.0],["1980-10-31",0.1947,0.1991,0.1947,0.1969,2615606.0],["1980-11-03",0.1969,0.1991,0.1969,0.1969,2195693.0],["1980-11-05",0.2014,0.2075,0.2014,0.2014,5200858.0],["1980-11-06",0.2014,0.2036,0.1991,0.2014,7679866.0],["1980-11-07",0.2014,0.2014,0.1969,0.2014,3207533.0],["1980-11-10",0.2014,0.2014,0.1969,0.1991,3905702.0],["1980-11-11",0.1991,0.1991,0.1969,0.1969,3268243.0],["1980-11-12",0.1969,0.1991,0.1947,0.1991,4431859.0],["1980-11-13",0.2014,0.2119,0.2014,0.2119,6091277.0],["1980-11-14",0.2119,0.2142,0.2097,0.2119,7806346.0],["1980-11-17",0.2119,0.2119,0.2075,0.2097,2701613.0],["1980-11-18",0.2119,0.2142,0.2119,0.2119,5479114.0],["1980-11-19",0.2119,0.2142,0.2097,0.2097,3146822.0],["1980-11-20",0.2097,0.2164,0.2097,0.2164,11044234.0],["1980-11-21",0.2164,0.2186,0.2164,0.2164,5565120.0],["1980-11-24",0.2164,0.2186,0.2142,0.2164,5256509.0],["1980-11-25",0.2186,0.2209,0.2186,0.2209,4821418.0],["1980-11-26",0.2209,0.2225,0.2164,0.2209,3156941.0],["1980-11-28",0.2225,0.2242,0.2202,0.2225,1831430.0],["1980-12-01",0.2225,0.2242,0.2113,0.2113,3905702.0],["1980-12-02",0.2113,0.2113,0.2051,0.209,2716790.0],["1980-12-03",0.209,0.218,0.209,0.2157,2438534.0],["1980-12-04",0.2157,0.2225,0.2157,0.2202,9718723.0],["1980-12-05",0.2202,0.2202,0.2158,0.218,8266733.0],["1980-12-08",0.2135,0.2135,0.2051,0.2073,8883955.0],["1980-12-09",0.2073,0.2073,0.1961,0.2006,5671363.0],["1980-12-10",0.1983,0.1983,0.1961,0.1983,2964691.0],["1980-12-11",0.1983,0.2006,0.1944,0.2006,6956400.0],["1980-12-12",0.2006,0.2051,0.2006,0.2051,2817974.0],["1980-12-15",0.2051,0.2051,0.2051,0.2051,2701613.0],["1980-12-16",0.2051,0.2051,0.2028,0.2051,2635843.0],["1980-12-17",0.2051,0.209,0.2051,0.209,3521203.0],["1980-12-18",0.209,0.2158,0.209,0.2113,8990198.0],["1980-12-19",0.2113,0.2157,0.2113,0.2157,3667920.0],["1980-12-22",0.2158,0.2309,0.2158,0.2309,11302253.0],["1980-12-23",0.2309,0.2332,0.2287,0.2309,8013773.0],["1980-12-24",0.2309,0.2309,0.2287,0.2287,2458771.0],["1980-12-26",0.2287,0.2332,0.2287,0.2309,500861.0],["1980-12-29",0.2309,0.2371,0.2309,0.2332,3328954.0],["1980-12-30",0.2332,0.2371,0.2309,0.2371,2944454.0],["1980-12-31",0.2371,0.2416,0.2354,0.2393,4381267.0],["1981-01-02",0.2393,0.2393,0.2354,0.2393,2276640.0],["1981-01-05",0.2393,0.2416,0.2371,0.2371,4386326.0],["1981-01-06",0.2371,0.2461,0.2332,0.2416,6956400.0],["1981-01-07",0.2393,0.2393,0.2354,0.2393,7553386.0],["1981-01-08",0.2393,0.2416,0.2354,0.2354,10037453.0],["1981-01-09",0.2354,0.2371,0.2354,0.2371,6794506.0],["1981-01-12",0.2371,0.2371,0.2332,0.2354,5873731.0],["1981-01-13",0.2354,0.2354,0.2309,0.2332,4841654.0],["1981-01-14",0.2332,0.2332,0.2309,0.2309,2220989.0],["1981-01-15",0.2309,0.2309,0.2287,0.2287,5899027.0],["1981-01-16",0.2287,0.2309,0.2225,0.2225,5038963.0],["1981-01-19",0.2225,0.2264,0.2225,0.2242,3743808.0],["1981-01-20",0.2242,0.2309,0.2225,0.2225,3389664.0],["1981-01-21",0.2225,0.2225,0.218,0.2225,4224432.0],["1981-01-22",0.2225,0.2225,0.2202,0.2202,1482346.0],["1981-01-23",0.2202,0.2225,0.2202,0.2202,4269965.0],["1981-01-26",0.2225,0.2309,0.2225,0.2309,7775990.0],["1981-01-27",0.2309,0.2332,0.2287,0.2332,2731968.0],["1981-01-28",0.2332,0.2354,0.2309,0.2309,4224432.0],["1981-01-29",0.2309,0.2332,0.2287,0.2309,1553174.0],["1981-01-30",0.2309,0.2332,0.2264,0.2264,3996768.0],["1981-02-02",0.2264,0.2287,0.2202,0.2202,1957910.0],["1981-02-03",0.2202,0.2242,0.2202,0.2225,2074272.0],["1981-02-04",0.2225,0.2242,0.2202,0.2202,3698275.0],["1981-02-05",0.2202,0.2225,0.2202,0.2202,12197731.0],["1981-02-06",0.2202,0.2225,0.218,0.218,9339283.0],["1981-02-09",0.218,0.2202,0.218,0.2202,4204195.0],["1981-02-10",0.2202,0.2202,0.218,0.2202,4527984.0],["1981-02-11",0.2221,0.2243,0.2198,0.2198,3784282.0],["1981-02-12",0.2198,0.2221,0.2198,0.2198,1735306.0],["1981-02-13",0.2198,0.2198,0.2153,0.2153,3465552.0],["1981-02-17",0.2153,0.2175,0.213,0.2153,6020448.0],["1981-02-18",0.2153,0.2198,0.2153,0.2198,11580509.0],["1981-02-19",0.2198,0.2283,0.2198,0.2283,5398166.0],["1981-02-20",0.226,0.226,0.2221,0.2243,4431859.0],["1981-02-23",0.2243,0.2328,0.2221,0.2283,30208483.0],["1981-02-24",0.2283,0.2306,0.2283,0.2306,6141869.0],["1981-02-25",0.2306,0.2306,0.226,0.2283,10998701.0],["1981-02-26",0.2283,0.2283,0.2243,0.226,5630890.0],["1981-02-27",0.226,0.2283,0.226,0.226,18759514.0],["1981-03-02",0.226,0.226,0.2243,0.2243,5904086.0],["1981-03-03",0.2243,0.226,0.2243,0.2243,7735517.0],["1981-03-04",0.2243,0.2243,0.2243,0.2243,3526262.0],["1981-03-05",0.2243,0.226,0.2243,0.226,13983629.0],["1981-03-06",0.226,0.2328,0.2243,0.2306,6516250.0],["1981-03-09",0.2306,0.2374,0.2306,0.2374,8125075.0],["1981-03-10",0.2374,0.2413,0.2351,0.2351,3627446.0],["1981-03-11",0.2351,0.2391,0.2351,0.2374,12177494.0],["1981-03-12",0.2391,0.2436,0.2391,0.2436,10320768.0],["1981-03-13",0.2436,0.2458,0.2413,0.2413,7523030.0],["1981-03-16",0.2413,0.2413,0.2374,0.2391,6293645.0],["1981-03-17",0.2391,0.2413,0.2351,0.2374,5990093.0],["1981-03-18",0.2374,0.2436,0.2374,0.2436,6637670.0],["1981-03-19",0.2436,0.2458,0.2391,0.2413,6541546.0],["1981-03-20",0.2413,0.2436,0.2391,0.2391,4052419.0],["1981-03-23",0.2391,0.2413,0.2391,0.2391,2236166.0],["1981-03-24",0.2391,0.2413,0.2374,0.2391,2129923.0],["1981-03-25",0.2391,0.2436,0.2374,0.2436,4006886.0],["1981-03-26",0.2436,0.2458,0.2413,0.2436,2089450.0],["1981-03-27",0.2436,0.2481,0.2413,0.2413,3146822.0],["1981-03-30",0.2413,0.2436,0.2413,0.2413,1345747.0],["1981-03-31",0.2436,0.2458,0.2436,0.2458,2271581.0],["1981-04-01",0.2458,0.2481,0.2436,0.2436,3060816.0],["1981-04-02",0.2436,0.2458,0.2413,0.2436,2549837.0],["1981-04-03",0.2436,0.2458,0.2436,0.2458,2473949.0],["1981-04-06",0.2458,0.2458,0.2374,0.2413,3349190.0],["1981-04-07",0.2413,0.2413,0.2391,0.2391,5337456.0],["1981-04-08",0.2391,0.2391,0.2374,0.2391,3081053.0],["1981-04-09",0.2391,0.2436,0.2391,0.2391,5342515.0],["1981-04-10",0.2391,0.2413,0.2374,0.2374,4947898.0],["1981-04-13",0.2374,0.2374,0.2328,0.2351,4527984.0],["1981-04-14",0.2351,0.2351,0.2328,0.2328,5560061.0],["1981-04-15",0.2328,0.2328,0.2306,0.2306,5028845.0],["1981-04-16",0.2306,0.2306,0.2283,0.2306,7983418.0],["1981-04-20",0.2306,0.2351,0.2283,0.2351,8782771.0],["1981-04-21",0.2351,0.2374,0.2328,0.2328,4608931.0],["1981-04-22",0.2328,0.2328,0.2283,0.2328,6324000.0],["1981-04-23",0.2328,0.2351,0.2328,0.2328,8524752.0],["1981-04-24",0.2328,0.2351,0.2328,0.2351,4032182.0],["1981-04-27",0.2351,0.2413,0.2351,0.2413,19422269.0],["1981-04-28",0.2436,0.2458,0.2436,0.2458,8049187.0],["1981-04-29",0.2458,0.2481,0.2436,0.2458,7533149.0],["1981-04-30",0.2458,0.2481,0.2458,0.2481,6885571.0],["1981-05-01",0.2481,0.2481,0.2436,0.2458,6410006.0],["1981-05-04",0.2413,0.2413,0.2374,0.2413,7006992.0],["1981-05-05",0.2413,0.2413,0.2374,0.2374,11701930.0],["1981-05-06",0.2374,0.2391,0.2351,0.2374,2898922.0],["1981-05-07",0.2374,0.2374,0.2351,0.2351,6141869.0],["1981-05-08",0.2351,0.2374,0.2328,0.2328,17444122.0],["1981-05-11",0.2328,0.2328,0.2283,0.2283,4811299.0],["1981-05-12",0.2283,0.2374,0.2283,0.2374,3162000.0],["1981-05-13",0.2369,0.2369,0.2346,0.2369,6369533.0],["1981-05-14",0.2369,0.2369,0.2323,0.2346,10710326.0],["1981-05-15",0.2346,0.2369,0.2323,0.2323,15051120.0],["1981-05-18",0.2323,0.2323,0.2278,0.2278,6324000.0],["1981-05-19",0.2278,0.2278,0.2215,0.2238,4841654.0],["1981-05-20",0.2238,0.2238,0.2215,0.2215,6182342.0],["1981-05-21",0.2238,0.2238,0.2238,0.2238,12389981.0],["1981-05-22",0.2238,0.2238,0.2215,0.2215,10705267.0],["1981-05-26",0.2215,0.226,0.2215,0.226,10983523.0],["1981-05-27",0.226,0.23,0.226,0.2278,12430454.0],["1981-05-28",0.2278,0.23,0.2278,0.2278,3192355.0],["1981-05-29",0.23,0.2392,0.23,0.2392,5104733.0],["1981-06-01",0.2392,0.2477,0.2392,0.2409,10771037.0],["1981-06-02",0.2409,0.2432,0.2409,0.2409,5853494.0],["1981-06-03",0.2409,0.2432,0.2409,0.2432,6551664.0],["1981-06-04",0.2432,0.2455,0.2432,0.2432,8474160.0],["1981-06-05",0.2432,0.2455,0.2432,0.2432,4057478.0],["1981-06-08",0.2432,0.2455,0.2409,0.2432,3465552.0],["1981-06-09",0.2432,0.2432,0.2392,0.2392,2256403.0],["1981-06-10",0.2392,0.2409,0.2392,0.2392,6571901.0],["1981-06-11",0.2392,0.2409,0.2369,0.2392,6106454.0],["1981-06-12",0.2392,0.2392,0.2346,0.2369,8489338.0],["1981-06-15",0.2369,0.2392,0.2369,0.2369,8145312.0],["1981-06-16",0.2369,0.2369,0.2278,0.23,6308822.0],["1981-06-17",0.23,0.23,0.2238,0.226,15010646.0],["1981-06-18",0.226,0.226,0.2215,0.2238,6673085.0],["1981-06-19",0.2238,0.226,0.2238,0.226,3526262.0],["1981-06-22",0.226,0.226,0.2238,0.226,5499350.0],["1981-06-23",0.226,0.2278,0.226,0.226,9005376.0],["1981-06-24",0.226,0.2278,0.2238,0.2238,5291923.0],["1981-06-25",0.2238,0.226,0.2215,0.2238,4067597.0],["1981-06-26",0.2238,0.2238,0.2238,0.2238,7482557.0],["1981-06-29",0.2238,0.2238,0.2192,0.2192,4264906.0],["1981-06-30",0.2192,0.2215,0.2169,0.2192,9278573.0],["1981-07-01",0.2192,0.2192,0.2123,0.2169,14929699.0],["1981-07-02",0.2146,0.2146,0.2084,0.2146,5377930.0],["1981-07-06",0.2123,0.2123,0.2084,0.2084,6065981.0],["1981-07-07",0.2084,0.2106,0.2061,0.2084,4958016.0],["1981-07-08",0.2084,0.2123,0.2084,0.2123,3637565.0],["1981-07-09",0.2146,0.2169,0.2146,0.2146,3121526.0],["1981-07-10",0.2169,0.2215,0.2169,0.2192,5256509.0],["1981-07-13",0.2215,0.226,0.2215,0.226,4452096.0],["1981-07-14",0.226,0.226,0.2215,0.2215,12587290.0],["1981-07-15",0.2215,0.2278,0.2215,0.226,5635949.0],["1981-07-16",0.226,0.23,0.2238,0.226,4330675.0],["1981-07-17",0.226,0.226,0.2238,0.2238,1912378.0],["1981-07-20",0.2215,0.2215,0.2192,0.2215,3131645.0],["1981-07-21",0.2192,0.2192,0.2169,0.2169,3506026.0],["1981-07-22",0.2169,0.2192,0.2106,0.2106,13234867.0],["1981-07-23",0.2106,0.2146,0.2106,0.2123,3915821.0],["1981-07-24",0.2123,0.2146,0.2123,0.2123,2256403.0],["1981-07-27",0.2146,0.2169,0.2146,0.2169,6182342.0],["1981-07-28",0.2169,0.2169,0.2123,0.2146,9187507.0],["1981-07-29",0.2146,0.2169,0.2146,0.2146,2737027.0],["1981-07-30",0.2146,0.2146,0.2123,0.2146,3344131.0],["1981-07-31",0.2146,0.2169,0.2146,0.2146,3966413.0],["1981-08-03",0.2146,0.2146,0.2123,0.2146,3576854.0],["1981-08-04",0.2146,0.2146,0.2123,0.2146,2276640.0],["1981-08-05",0.2146,0.2169,0.2123,0.2169,3632506.0],["1981-08-06",0.2169,0.2192,0.2146,0.2146,2949514.0],["1981-08-07",0.2146,0.2169,0.2123,0.2123,4877069.0],["1981-08-10",0.2123,0.2146,0.2123,0.2146,4826477.0],["1981-08-11",0.2146,0.2238,0.2123,0.2238,5474054.0],["1981-08-12",0.2238,0.226,0.2238,0.2238,3581914.0],["1981-08-13",0.2256,0.2256,0.221,0.2233,3339072.0],["1981-08-14",0.2233,0.2233,0.2187,0.2187,3086112.0],["1981-08-17",0.2187,0.2187,0.2164,0.2164,2038858.0],["1981-08-18",0.2141,0.2141,0.2124,0.2124,4694938.0],["1981-08-19",0.2124,0.2187,0.2124,0.2164,7948003.0],["1981-08-20",0.2164,0.221,0.2164,0.221,4325616.0],["1981-08-21",0.221,0.221,0.2187,0.2187,3156941.0],["1981-08-24",0.2164,0.2164,0.2124,0.2141,4846714.0],["1981-08-25",0.2141,0.2164,0.2101,0.2141,3733690.0],["1981-08-26",0.2141,0.2164,0.2141,0.2141,3829814.0],["1981-08-27",0.2124,0.2124,0.2101,0.2101,5848435.0],["1981-08-28",0.2101,0.2141,0.2101,0.2124,5231213.0],["1981-08-31",0.2124,0.2124,0.2078,0.2101,3824755.0],["1981-09-01",0.2101,0.2101,0.2078,0.2101,6895690.0],["1981-09-02",0.2101,0.2124,0.2078,0.2101,2767382.0],["1981-09-03",0.2101,0.2124,0.2101,0.2101,7614096.0],["1981-09-04",0.2078,0.2078,0.2032,0.2055,7841760.0],["1981-09-08",0.2032,0.2032,0.1945,0.1968,5403226.0],["1981-09-09",0.1968,0.2009,0.1945,0.1968,4371149.0],["1981-09-10",0.1968,0.2009,0.1968,0.1991,4654464.0],["1981-09-11",0.1991,0.1991,0.1968,0.1968,5985034.0],["1981-09-14",0.1968,0.1968,0.1922,0.1922,6187402.0],["1981-09-15",0.1922,0.1968,0.1922,0.1945,3490848.0],["1981-09-16",0.1945,0.1945,0.1922,0.1945,5570179.0],["1981-09-17",0.1945,0.1945,0.1899,0.1899,9177389.0],["1981-09-18",0.1899,0.1922,0.1876,0.1899,5347574.0],["1981-09-21",0.1899,0.1922,0.1899,0.1922,3414960.0],["1981-09-22",0.1922,0.1945,0.1922,0.1922,7593859.0],["1981-09-23",0.1922,0.1922,0.1876,0.1899,8044128.0],["1981-09-24",0.1899,0.1922,0.1876,0.1899,7128413.0],["1981-09-25",0.1899,0.1899,0.1836,0.1876,4715174.0],["1981-09-28",0.1876,0.1968,0.1859,0.1968,10968346.0],["1981-09-29",0.1968,0.2009,0.1945,0.1991,4735411.0],["1981-09-30",0.1991,0.1991,0.1991,0.1991,5251450.0],["1981-10-01",0.1991,0.2032,0.1991,0.2009,5479114.0],["1981-10-02",0.2009,0.2032,0.1991,0.1991,8352739.0],["1981-10-05",0.1991,0.2009,0.1991,0.2009,5079437.0],["1981-10-06",0.2009,0.2009,0.2009,0.2009,1522819.0],["1981-10-07",0.2009,0.2078,0.2009,0.2078,11357904.0],["1981-10-08",0.2101,0.2141,0.2101,0.2124,7710221.0],["1981-10-09",0.2124,0.2141,0.2101,0.2101,6662966.0],["1981-10-12",0.2101,0.2124,0.2101,0.2101,1401398.0],["1981-10-13",0.2101,0.2124,0.2101,0.2101,4062538.0],["1981-10-14",0.2101,0.2101,0.2078,0.2101,4644346.0],["1981-10-15",0.2101,0.2101,0.2078,0.2078,1654358.0],["1981-10-16",0.2078,0.2101,0.2055,0.2055,5033904.0],["1981-10-19",0.2055,0.2055,0.2032,0.2055,3298598.0],["1981-10-20",0.2055,0.2101,0.2055,0.2078,10907635.0],["1981-10-21",0.2078,0.2124,0.2078,0.2101,4108070.0],["1981-10-22",0.2101,0.2101,0.2055,0.2055,3212592.0],["1981-10-23",0.2055,0.2055,0.2009,0.2055,17995574.0],["1981-10-26",0.2055,0.2101,0.2055,0.2078,5934442.0],["1981-10-27",0.2101,0.2141,0.2101,0.2124,5990093.0],["1981-10-28",0.2124,0.2141,0.2101,0.2124,11519798.0],["1981-10-29",0.2124,0.2124,0.2078,0.2101,1381162.0],["1981-10-30",0.2101,0.2124,0.2055,0.2101,6298704.0],["1981-11-02",0.2187,0.2256,0.2187,0.2256,5767488.0],["1981-11-03",0.2256,0.2279,0.221,0.2279,7345958.0],["1981-11-04",0.2279,0.2296,0.2279,0.2279,20125498.0],["1981-11-05",0.2279,0.2279,0.2256,0.2256,6890630.0],["1981-11-06",0.2256,0.2256,0.221,0.2233,6612374.0],["1981-11-09",0.2233,0.2256,0.221,0.2233,3298598.0],["1981-11-10",0.2233,0.2279,0.2233,0.2233,5028845.0],["1981-11-11",0.2233,0.2233,0.221,0.2233,1188912.0],["1981-11-12",0.2256,0.2279,0.2256,0.2256,5296982.0],["1981-11-13",0.2251,0.2251,0.2205,0.2205,3521203.0],["1981-11-16",0.2205,0.2205,0.2159,0.2159,6754032.0],["1981-11-17",0.2159,0.2182,0.2159,0.2182,2028739.0],["1981-11-18",0.2182,0.2182,0.2159,0.2182,3111408.0],["1981-11-19",0.2182,0.2228,0.2182,0.2205,5560061.0],["1981-11-20",0.2228,0.2275,0.2228,0.2275,4780944.0],["1981-11-23",0.2298,0.2315,0.2298,0.2298,15587395.0],["1981-11-24",0.2298,0.2338,0.2298,0.2338,13907741.0],["1981-11-25",0.2338,0.2362,0.2315,0.2315,7184064.0],["1981-11-27",0.2315,0.2362,0.2315,0.2362,6015389.0],["1981-11-30",0.2362,0.2408,0.2362,0.2408,3369427.0],["1981-12-01",0.2408,0.2431,0.2385,0.2385,3318835.0],["1981-12-02",0.2385,0.2385,0.2338,0.2338,3313776.0],["1981-12-03",0.2338,0.2362,0.2315,0.2362,3384605.0],["1981-12-04",0.2362,0.2385,0.2338,0.2338,2782560.0],["1981-12-07",0.2362,0.2385,0.2362,0.2362,4143485.0],["1981-12-08",0.2362,0.2362,0.2338,0.2362,4816358.0],["1981-12-09",0.2362,0.2408,0.2362,0.2408,4214314.0],["1981-12-10",0.2408,0.2449,0.2408,0.2449,12086429.0],["1981-12-11",0.2449,0.2495,0.2449,0.2449,17439062.0],["1981-12-14",0.2449,0.2449,0.2408,0.2431,13745846.0],["1981-12-15",0.2431,0.2449,0.2431,0.2449,7285248.0],["1981-12-16",0.2449,0.2449,0.2408,0.2408,15774586.0],["1981-12-17",0.2408,0.2431,0.2408,0.2408,5291923.0],["1981-12-18",0.2408,0.2449,0.2408,0.2449,6556723.0],["1981-12-21",0.2449,0.2472,0.2449,0.2472,8853600.0],["1981-12-22",0.2472,0.2472,0.2449,0.2449,3490848.0],["1981-12-23",0.2449,0.2449,0.2362,0.2385,8104838.0],["1981-12-24",0.2385,0.2408,0.2338,0.2408,9364579.0],["1981-12-28",0.2408,0.2431,0.2408,0.2431,2898922.0],["1981-12-29",0.2431,0.2449,0.2431,0.2449,3278362.0],["1981-12-30",0.2449,0.2472,0.2431,0.2449,5271686.0],["1981-12-31",0.2449,0.2472,0.2431,0.2472,2241226.0],["1982-01-04",0.2455,0.2484,0.2426,0.2437,3445315.0],["1982-01-05",0.2414,0.2443,0.2385,0.2391,6182342.0],["1982-01-06",0.2367,0.2414,0.2321,0.2414,13761024.0],["1982-01-07",0.246,0.2495,0.2426,0.246,21617962.0],["1982-01-08",0.2501,0.2542,0.246,0.2495,18622915.0],["1982-01-11",0.246,0.2472,0.2443,0.2443,5226154.0],["1982-01-12",0.2426,0.2455,0.2391,0.2443,7057584.0],["1982-01-13",0.2414,0.2455,0.2373,0.2385,7968240.0],["1982-01-14",0.2385,0.2397,0.2373,0.2385,6678144.0],["1982-01-15",0.2391,0.2408,0.2373,0.2402,4548221.0],["1982-01-18",0.2414,0.2449,0.2379,0.2449,15369850.0],["1982-01-19",0.2437,0.2466,0.2408,0.2431,14019043.0],["1982-01-20",0.2443,0.246,0.2426,0.2443,3875347.0],["1982-01-21",0.2472,0.2489,0.2449,0.2489,7158768.0],["1982-01-22",0.2489,0.2507,0.2466,0.2484,12556934.0],["1982-01-25",0.2449,0.2472,0.2426,0.246,7062643.0],["1982-01-26",0.2476,0.2494,0.2458,0.2488,11884061.0],["1982-01-27",0.2511,0.254,0.2482,0.2511,9521414.0],["1982-01-28",0.2576,0.2617,0.2529,0.2611,16761130.0],["1982-01-29",0.2622,0.2646,0.2593,0.2599,14221411.0],["1982-02-01",0.2587,0.2611,0.2564,0.2581,8600640.0],["1982-02-02",0.257,0.2593,0.254,0.2546,8079542.0],["1982-02-03",0.2558,0.2581,0.2535,0.2552,5646067.0],["1982-02-04",0.257,0.2581,0.2552,0.2576,5276746.0],["1982-02-05",0.2657,0.2716,0.2599,0.2669,15845414.0],["1982-02-08",0.2634,0.2663,0.2599,0.2611,14813338.0],["1982-02-09",0.2581,0.2599,0.2558,0.2558,12809894.0],["1982-02-10",0.2593,0.2605,0.2576,0.2581,6253171.0],["1982-02-11",0.2593,0.2599,0.2581,0.2593,5474054.0],["1982-02-12",0.2611,0.2622,0.2593,0.2611,4416682.0],["1982-02-16",0.2605,0.2646,0.2558,0.264,6582019.0],["1982-02-17",0.2669,0.2704,0.2634,0.2681,10249939.0],["1982-02-18",0.271,0.2722,0.2693,0.2716,26904826.0],["1982-02-19",0.2681,0.271,0.2652,0.2669,18531850.0],["1982-02-22",0.2634,0.2687,0.2576,0.2587,15111830.0],["1982-02-23",0.254,0.257,0.2511,0.2546,16518288.0],["1982-02-24",0.2558,0.2599,0.2517,0.2599,31539053.0],["1982-02-25",0.2611,0.2634,0.2581,0.2593,10467485.0],["1982-02-26",0.2587,0.2611,0.2564,0.2605,3146822.0],["1982-03-01",0.2599,0.2617,0.2581,0.2587,4335734.0],["1982-03-02",0.2593,0.2611,0.2576,0.2587,8610758.0],["1982-03-03",0.2546,0.2576,0.2511,0.2511,9521414.0],["1982-03-04",0.2429,0.2464,0.2388,0.2429,17079859.0],["1982-03-05",0.2423,0.2453,0.2388,0.2388,16751011.0],["1982-03-08",0.24,0.2441,0.2359,0.2371,12096547.0],["1982-03-09",0.24,0.2435,0.2365,0.2435,13457472.0],["1982-03-10",0.2447,0.2458,0.2429,0.2435,4543162.0],["1982-03-11",0.2429,0.2441,0.2412,0.2423,4973194.0],["1982-03-12",0.24,0.2417,0.2377,0.2412,17909568.0],["1982-03-15",0.2388,0.24,0.2377,0.2388,8838422.0],["1982-03-16",0.2394,0.2406,0.2377,0.2377,6804624.0],["1982-03-17",0.2359,0.2382,0.2336,0.2353,23186314.0],["1982-03-18",0.2406,0.2453,0.2359,0.2441,20479642.0],["1982-03-19",0.2464,0.2494,0.2435,0.2482,10427011.0],["1982-03-22",0.2535,0.2558,0.2505,0.254,12470928.0],["1982-03-23",0.2529,0.2552,0.2505,0.2523,8372976.0],["1982-03-24",0.2494,0.2529,0.2458,0.2458,6172224.0],["1982-03-25",0.2447,0.247,0.2417,0.2417,18521731.0],["1982-03-26",0.2417,0.2435,0.2394,0.24,4558339.0],["1982-03-29",0.2417,0.2441,0.2394,0.2441,7462320.0],["1982-03-30",0.2412,0.2429,0.2388,0.24,12794717.0],["1982-03-31",0.2406,0.2417,0.2394,0.2406,12683414.0],["1982-04-01",0.2423,0.2441,0.24,0.2441,11858765.0],["1982-04-02",0.247,0.2482,0.2453,0.2476,33825811.0],["1982-04-05",0.2482,0.2488,0.247,0.2488,11803114.0],["1982-04-06",0.2476,0.2488,0.2464,0.2464,8848541.0],["1982-04-07",0.2523,0.2535,0.2511,0.2529,15663283.0],["1982-04-08",0.2546,0.257,0.2517,0.2552,11099885.0],["1982-04-12",0.2564,0.2576,0.2552,0.2564,14712154.0],["1982-04-13",0.2581,0.2599,0.2558,0.2581,13376525.0],["1982-04-14",0.2611,0.2657,0.2558,0.2646,10654675.0],["1982-04-15",0.2634,0.2646,0.2617,0.264,5463936.0],["1982-04-16",0.2652,0.2669,0.2628,0.2669,12217968.0],["1982-04-19",0.2693,0.2722,0.2657,0.2693,10204406.0],["1982-04-20",0.2728,0.2775,0.2681,0.2716,11165654.0],["1982-04-21",0.2704,0.2722,0.2681,0.2693,7472438.0],["1982-04-22",0.2698,0.2716,0.2675,0.2687,7543267.0],["1982-04-23",0.2728,0.2763,0.2693,0.2751,14939818.0],["1982-04-26",0.2739,0.2757,0.2722,0.2757,8843482.0],["1982-04-27",0.2722,0.2763,0.2675,0.2716,8504515.0],["1982-04-28",0.2675,0.2704,0.264,0.2663,6794506.0],["1982-04-29",0.2628,0.2663,0.2587,0.2617,6713558.0],["1982-04-30",0.2617,0.2634,0.2593,0.2617,9000317.0],["1982-05-03",0.2622,0.2663,0.2576,0.2657,8863718.0],["1982-05-04",0.2652,0.2663,0.2634,0.2652,5529706.0],["1982-05-05",0.2652,0.2657,0.264,0.2646,4522925.0],["1982-05-06",0.2663,0.2681,0.264,0.2646,8605699.0],["1982-05-07",0.2622,0.2646,0.2599,0.2611,6278467.0],["1982-05-10",0.2599,0.2611,0.2581,0.2593,6121632.0],["1982-05-11",0.2605,0.2646,0.2564,0.2617,6369533.0],["1982-05-12",0.2634,0.2652,0.2617,0.2634,5357693.0],["1982-05-13",0.2644,0.2662,0.262,0.2626,4684819.0],["1982-05-14",0.2638,0.265,0.262,0.2626,2686435.0],["1982-05-17",0.262,0.2638,0.2603,0.2609,2787619.0],["1982-05-18",0.2614,0.2626,0.2597,0.2603,4092893.0],["1982-05-19",0.2573,0.2603,0.2544,0.2544,8317325.0],["1982-05-20",0.2538,0.2561,0.2508,0.2514,8200963.0],["1982-05-21",0.2538,0.255,0.2526,0.2544,7624214.0],["1982-05-24",0.2538,0.2561,0.2508,0.2514,8200963.0],["1982-05-25",0.2603,0.2614,0.2591,0.2597,5119910.0],["1982-05-26",0.2567,0.2585,0.255,0.2561,6728736.0],["1982-05-27",0.2561,0.2567,0.255,0.255,4214314.0],["1982-05-28",0.2544,0.2561,0.2526,0.2526,5296982.0],["1982-06-01",0.2532,0.2538,0.252,0.2526,4052419.0],["1982-06-02",0.2544,0.255,0.2538,0.2538,6096336.0],["1982-06-03",0.2544,0.2561,0.252,0.2532,8985139.0],["1982-06-04",0.2508,0.2532,0.2479,0.2479,3794400.0],["1982-06-07",0.2467,0.2502,0.2432,0.2491,8828304.0],["1982-06-08",0.2485,0.2496,0.2467,0.2496,5671363.0],["1982-06-09",0.2491,0.2514,0.2467,0.2491,10862102.0],["1982-06-10",0.2508,0.255,0.2461,0.2538,11135299.0],["1982-06-11",0.2614,0.2644,0.2579,0.262,11039174.0],["1982-06-14",0.2591,0.2614,0.2561,0.2573,5074378.0],["1982-06-15",0.2567,0.2579,0.255,0.2573,6288586.0],["1982-06-16",0.2567,0.2591,0.2544,0.255,6541546.0],["1982-06-17",0.252,0.2538,0.2502,0.2514,4118189.0],["1982-06-18",0.2526,0.2538,0.2508,0.2526,5848435.0],["1982-06-21",0.255,0.2579,0.2514,0.2555,5170502.0],["1982-06-22",0.2561,0.2579,0.2538,0.2573,5382989.0],["1982-06-23",0.2614,0.2662,0.2561,0.2656,11322490.0],["1982-06-24",0.2638,0.2679,0.2597,0.2609,10376419.0],["1982-06-25",0.2597,0.2626,0.2561,0.2561,5878790.0],["1982-06-28",0.2597,0.2626,0.2561,0.2597,3592032.0],["1982-06-29",0.2603,0.2614,0.2585,0.2597,5944560.0],["1982-06-30",0.2609,0.262,0.2591,0.2609,4538102.0],["1982-07-01",0.2609,0.2632,0.2585,0.2591,3081053.0],["1982-07-02",0.2603,0.262,0.2579,0.2591,4396445.0],["1982-07-06",0.255,0.2567,0.2532,0.2544,8858659.0],["1982-07-07",0.2526,0.2544,0.2508,0.2514,7087939.0],["1982-07-08",0.2496,0.2514,0.2479,0.2514,12678355.0],["1982-07-09",0.2538,0.2561,0.2508,0.2561,7219478.0],["1982-07-12",0.2644,0.2673,0.2609,0.2668,9693427.0],["1982-07-13",0.2668,0.2685,0.2644,0.2662,6996874.0],["1982-07-14",0.2668,0.2691,0.2638,0.2685,5246390.0],["1982-07-15",0.2715,0.2733,0.2691,0.2715,7239715.0],["1982-07-16",0.2744,0.2786,0.2703,0.2774,6222816.0],["1982-07-19",0.2803,0.2821,0.2786,0.2797,7376314.0],["1982-07-20",0.2803,0.2815,0.2792,0.2803,6592138.0],["1982-07-21",0.2862,0.2886,0.2839,0.2868,16831958.0],["1982-07-22",0.2874,0.2927,0.2821,0.288,20722483.0],["1982-07-23",0.2809,0.2868,0.275,0.275,23651760.0],["1982-07-26",0.2721,0.2744,0.2697,0.2727,11342726.0],["1982-07-27",0.2754,0.2766,0.2737,0.2748,10179110.0],["1982-07-28",0.2695,0.2743,0.2647,0.2677,16113552.0],["1982-07-29",0.2671,0.2695,0.2641,0.2683,14368128.0],["1982-07-30",0.2671,0.2695,0.2641,0.2653,9713664.0],["1982-08-02",0.2754,0.2838,0.2665,0.282,10765978.0],["1982-08-03",0.279,0.2838,0.2737,0.2748,5858554.0],["1982-08-04",0.2689,0.276,0.2618,0.2618,15749290.0],["1982-08-05",0.2582,0.2624,0.2534,0.2546,25321296.0],["1982-08-06",0.257,0.2618,0.2522,0.2564,24572534.0],["1982-08-09",0.2576,0.2612,0.254,0.2588,6111514.0],["1982-08-10",0.2594,0.2618,0.257,0.257,10330886.0],["1982-08-11",0.26,0.263,0.257,0.2606,12303974.0],["1982-08-12",0.263,0.2641,0.2612,0.2612,7932826.0],["1982-08-13",0.2588,0.2618,0.2558,0.257,9860381.0],["1982-08-16",0.2665,0.2683,0.2641,0.2653,10948109.0],["1982-08-17",0.2725,0.276,0.2683,0.276,17570602.0],["1982-08-18",0.2808,0.2856,0.2754,0.2784,28103856.0],["1982-08-19",0.2802,0.2826,0.2772,0.2796,16396867.0],["1982-08-20",0.2844,0.2867,0.2814,0.2838,11985245.0],["1982-08-23",0.2915,0.2992,0.2832,0.2992,16118611.0],["1982-08-24",0.2927,0.2957,0.2891,0.2927,20929910.0],["1982-08-25",0.2957,0.2975,0.2939,0.2951,16391808.0],["1982-08-26",0.2945,0.2998,0.2885,0.2957,17110214.0],["1982-08-27",0.2945,0.2969,0.2921,0.2969,16467696.0],["1982-08-30",0.2992,0.304,0.2945,0.304,11757581.0],["1982-08-31",0.2986,0.3022,0.2951,0.2986,22437552.0],["1982-09-01",0.2957,0.2992,0.2915,0.2927,15415382.0],["1982-09-02",0.2909,0.2939,0.2873,0.2921,22629802.0],["1982-09-03",0.2981,0.3046,0.2909,0.2921,42967786.0],["1982-09-07",0.2927,0.2986,0.2867,0.2957,19766294.0],["1982-09-08",0.3016,0.3082,0.2945,0.3016,10902576.0],["1982-09-09",0.3052,0.3094,0.3004,0.3076,14504726.0],["1982-09-10",0.3052,0.3082,0.3016,0.3016,8474160.0],["1982-09-13",0.3064,0.3099,0.3022,0.3099,13573834.0],["1982-09-14",0.3135,0.3171,0.3099,0.3165,24243686.0],["1982-09-15",0.3171,0.3224,0.3117,0.3224,21759619.0],["1982-09-16",0.3207,0.323,0.3177,0.3189,13462531.0],["1982-09-17",0.3171,0.3189,0.3153,0.3165,11003760.0],["1982-09-20",0.3171,0.3207,0.3135,0.3189,7133472.0],["1982-09-21",0.3254,0.3284,0.3218,0.3284,17363174.0],["1982-09-22",0.3349,0.3391,0.3308,0.3314,37099114.0],["1982-09-23",0.329,0.332,0.3254,0.3314,10341005.0],["1982-09-24",0.3302,0.332,0.3278,0.329,11555213.0],["1982-09-27",0.3296,0.3343,0.3242,0.3343,8797949.0],["1982-09-28",0.3397,0.3427,0.3367,0.3409,19978781.0],["1982-09-29",0.3385,0.3409,0.3355,0.3379,10720445.0],["1982-09-30",0.3349,0.3385,0.3308,0.3308,9283632.0],["1982-10-01",0.3373,0.3445,0.3296,0.3445,20656714.0],["1982-10-04",0.3427,0.3462,0.3385,0.3439,8206022.0],["1982-10-05",0.3433,0.3486,0.3379,0.3415,19649933.0],["1982-10-06",0.351,0.3617,0.3397,0.3617,15622810.0],["1982-10-07",0.3665,0.3706,0.3617,0.3671,24167798.0],["1982-10-08",0.3677,0.3742,0.3605,0.3736,14479430.0],["1982-10-11",0.3778,0.3837,0.3718,0.3796,17540246.0],["1982-10-12",0.3718,0.379,0.3641,0.3718,31210205.0],["1982-10-13",0.3677,0.3706,0.3647,0.3677,23252083.0],["1982-10-14",0.3665,0.3683,0.3647,0.3653,9900854.0],["1982-10-15",0.3647,0.3677,0.3617,0.3635,12653059.0],["1982-10-18",0.3677,0.3724,0.3629,0.3712,14626147.0],["1982-10-19",0.3575,0.3718,0.3427,0.3516,62779613.0],["1982-10-20",0.3552,0.3581,0.3522,0.3534,40245936.0],["1982-10-21",0.3516,0.3587,0.3445,0.3474,20626358.0],["1982-10-22",0.3415,0.3486,0.3337,0.3337,19690406.0],["1982-10-25",0.3296,0.3355,0.3236,0.3314,18764573.0],["1982-10-26",0.3403,0.3474,0.3332,0.3456,17702141.0],["1982-10-27",0.3474,0.3516,0.3427,0.348,10062749.0],["1982-10-28",0.3456,0.3516,0.3397,0.3439,12481046.0],["1982-10-29",0.3385,0.3427,0.3337,0.3391,10057690.0],["1982-11-01",0.3355,0.3379,0.3332,0.3355,9541651.0],["1982-11-02",0.3427,0.3462,0.3385,0.3445,14469312.0],["1982-11-03",0.3504,0.3581,0.3421,0.3575,25387066.0],["1982-11-04",0.3599,0.3653,0.354,0.3552,15157363.0],["1982-11-05",0.3528,0.3552,0.3504,0.3552,10447248.0],["1982-11-08",0.3486,0.3522,0.3445,0.351,9480941.0],["1982-11-09",0.3552,0.3587,0.351,0.3575,5124970.0],["1982-11-10",0.3617,0.3665,0.3564,0.3575,13336051.0],["1982-11-11",0.345,0.3569,0.3332,0.3332,23358326.0],["1982-11-12",0.3504,0.354,0.3462,0.348,27203318.0],["1982-11-15",0.3442,0.3496,0.3389,0.3395,15885888.0],["1982-11-16",0.3347,0.3377,0.3317,0.3323,14772864.0],["1982-11-17",0.3353,0.3383,0.3317,0.3329,13103328.0],["1982-11-18",0.3359,0.3395,0.3317,0.3347,11276957.0],["1982-11-19",0.3395,0.3424,0.3359,0.3371,6253171.0],["1982-11-22",0.3359,0.3383,0.3335,0.3341,5878790.0],["1982-11-23",0.3323,0.3359,0.3287,0.3293,8727120.0],["1982-11-24",0.3287,0.3311,0.3257,0.3305,12779539.0],["1982-11-26",0.3341,0.3365,0.3317,0.3353,2590310.0],["1982-11-29",0.3389,0.3412,0.3365,0.3406,10249939.0],["1982-11-30",0.3454,0.3526,0.3383,0.3508,10260058.0],["1982-12-01",0.361,0.3676,0.3544,0.3592,23980608.0],["1982-12-02",0.3568,0.3592,0.3544,0.3562,7416787.0],["1982-12-03",0.3556,0.3604,0.3508,0.3514,7654570.0],["1982-12-06",0.3562,0.3634,0.3484,0.3616,9991920.0],["1982-12-07",0.3622,0.3658,0.3586,0.3634,15147245.0],["1982-12-08",0.3658,0.3724,0.3592,0.3592,23262202.0],["1982-12-09",0.3532,0.3574,0.3484,0.3484,9577066.0],["1982-12-10",0.3514,0.3544,0.3484,0.3508,5838317.0],["1982-12-13",0.352,0.3544,0.349,0.3508,7907530.0],["1982-12-14",0.3412,0.3556,0.3269,0.3305,34771882.0],["1982-12-15",0.3323,0.3359,0.3281,0.3317,20924851.0],["1982-12-16",0.3305,0.3365,0.3245,0.3293,14504726.0],["1982-12-17",0.3299,0.3329,0.3269,0.3311,15486211.0],["1982-12-20",0.3245,0.3323,0.3161,0.3191,13523242.0],["1982-12-21",0.3233,0.3293,0.3167,0.3293,18865757.0],["1982-12-22",0.3275,0.3299,0.3245,0.3299,18597619.0],["1982-12-23",0.3341,0.3371,0.3305,0.3341,7846819.0],["1982-12-27",0.3383,0.3424,0.3341,0.3418,8261674.0],["1982-12-28",0.3377,0.3412,0.3341,0.3353,5443699.0],["1982-12-29",0.3311,0.3341,0.3281,0.3293,6642730.0],["1982-12-30",0.3293,0.3311,0.3275,0.3275,3850051.0],["1982-12-31",0.3299,0.3317,0.3281,0.3299,5620771.0],["1983-01-03",0.3275,0.3329,0.3221,0.3245,4553280.0],["1983-01-04",0.3263,0.3311,0.3215,0.3311,9779434.0],["1983-01-05",0.3275,0.3329,0.3215,0.3251,11767699.0],["1983-01-06",0.3269,0.3299,0.3239,0.3287,12035837.0],["1983-01-07",0.3299,0.3329,0.3263,0.3299,13361347.0],["1983-01-10",0.3347,0.3424,0.3269,0.3389,26758109.0],["1983-01-11",0.3395,0.3424,0.3359,0.34,13963392.0],["1983-01-12",0.3484,0.3544,0.3424,0.3442,21410534.0],["1983-01-13",0.3472,0.349,0.3454,0.3466,9015494.0],["1983-01-14",0.3472,0.3508,0.343,0.3448,12389981.0],["1983-01-17",0.346,0.3484,0.3436,0.346,12825072.0],["1983-01-18",0.343,0.3448,0.3412,0.343,5074378.0],["1983-01-19",0.3418,0.3454,0.3377,0.3412,5732074.0],["1983-01-20",0.3436,0.3466,0.3406,0.343,6030566.0],["1983-01-21",0.3389,0.3424,0.3353,0.3353,12430454.0],["1983-01-24",0.3311,0.3353,0.3269,0.3341,6991814.0],["1983-01-25",0.3383,0.3406,0.3359,0.3383,12455750.0],["1983-01-26",0.3398,0.3417,0.3374,0.338,11094826.0],["1983-01-27",0.3386,0.3404,0.3368,0.338,14585674.0],["1983-01-28",0.338,0.3398,0.3362,0.3368,23540458.0],["1983-01-31",0.3344,0.3374,0.3308,0.3308,9733901.0],["1983-02-01",0.3344,0.3368,0.3314,0.3314,14282122.0],["1983-02-02",0.3332,0.3374,0.329,0.3344,4902365.0],["1983-02-03",0.3429,0.3477,0.338,0.3459,13452413.0],["1983-02-04",0.3459,0.3501,0.3417,0.3441,7983418.0],["1983-02-07",0.3398,0.3453,0.3344,0.3344,10937990.0],["1983-02-08",0.3338,0.3356,0.332,0.3326,13836912.0],["1983-02-09",0.332,0.3332,0.3302,0.332,10325827.0],["1983-02-10",0.3411,0.3471,0.3344,0.3459,13857149.0],["1983-02-11",0.3465,0.3495,0.3429,0.3459,12035837.0],["1983-02-14",0.3453,0.3471,0.3429,0.3465,7598918.0],["1983-02-15",0.3453,0.3471,0.3429,0.3441,8544989.0],["1983-02-16",0.3398,0.3423,0.3368,0.338,7426906.0],["1983-02-17",0.3356,0.3386,0.332,0.3338,10335946.0],["1983-02-18",0.3368,0.3405,0.3326,0.3405,14960054.0],["1983-02-22",0.3392,0.3435,0.335,0.335,14368128.0],["1983-02-23",0.3296,0.3344,0.3248,0.3314,27921725.0],["1983-02-24",0.3338,0.3374,0.3296,0.335,21496541.0],["1983-02-25",0.3405,0.3429,0.338,0.3405,10194288.0],["1983-02-28",0.3411,0.3441,0.338,0.338,7700102.0],["1983-03-01",0.3459,0.3513,0.3398,0.3513,21445949.0],["1983-03-02",0.358,0.361,0.3549,0.3586,18157469.0],["1983-03-03",0.3616,0.364,0.3592,0.3598,14312477.0],["1983-03-04",0.3658,0.3718,0.3598,0.3718,21774797.0],["1983-03-07",0.3712,0.3736,0.3682,0.3718,12521520.0],["1983-03-08",0.37,0.3743,0.3658,0.3658,23191373.0],["1983-03-09",0.3658,0.367,0.364,0.367,5479114.0],["1983-03-10",0.3652,0.3688,0.3616,0.3616,15339494.0],["1983-03-11",0.361,0.3622,0.3598,0.361,5332397.0],["1983-03-14",0.3574,0.3616,0.3525,0.3549,10219584.0],["1983-03-15",0.3549,0.3567,0.3531,0.3567,8873837.0],["1983-03-16",0.3537,0.3561,0.3507,0.3507,6703440.0],["1983-03-17",0.3495,0.3507,0.3477,0.3501,5625830.0],["1983-03-18",0.3549,0.3586,0.3513,0.3525,7340899.0],["1983-03-21",0.3592,0.3658,0.3525,0.364,7103117.0],["1983-03-22",0.364,0.3658,0.3622,0.3646,4968134.0],["1983-03-23",0.37,0.3755,0.3646,0.3712,10295472.0],["1983-03-24",0.3694,0.3743,0.3646,0.3652,19224960.0],["1983-03-25",0.3628,0.3652,0.3604,0.3622,5620771.0],["1983-03-28",0.3592,0.3616,0.3567,0.3598,12202790.0],["1983-03-29",0.3634,0.3658,0.361,0.3652,6091277.0],["1983-03-30",0.37,0.3736,0.3658,0.3718,4315498.0],["1983-03-31",0.3706,0.3749,0.3658,0.3658,5130029.0],["1983-04-04",0.3664,0.3694,0.3634,0.3694,6668026.0],["1983-04-05",0.37,0.3743,0.3652,0.3682,6369533.0],["1983-04-06",0.367,0.3688,0.3652,0.3682,7644451.0],["1983-04-07",0.3694,0.3718,0.3664,0.37,5160384.0],["1983-04-08",0.3724,0.3743,0.3706,0.3743,4593754.0],["1983-04-11",0.3803,0.3833,0.3767,0.3797,9875558.0],["1983-04-12",0.3845,0.3887,0.3797,0.3887,8904192.0],["1983-04-13",0.3851,0.3887,0.3815,0.3857,7108176.0],["1983-04-14",0.3887,0.3936,0.3839,0.3936,6263290.0],["1983-04-15",0.3924,0.396,0.3887,0.3924,6733795.0],["1983-04-18",0.3942,0.3996,0.3887,0.399,7381373.0],["1983-04-19",0.4038,0.4093,0.3978,0.4062,19761235.0],["1983-04-20",0.4038,0.4062,0.4008,0.402,11287075.0],["1983-04-21",0.4014,0.405,0.3972,0.3984,11327549.0],["1983-04-22",0.396,0.3978,0.3942,0.3942,3020342.0],["1983-04-25",0.393,0.396,0.3893,0.3893,3349190.0],["1983-04-26",0.3924,0.3972,0.3875,0.3972,4988371.0],["1983-04-27",0.3984,0.4002,0.396,0.3978,7689984.0],["1983-04-28",0.3954,0.399,0.3918,0.3942,6966518.0],["1983-04-29",0.3948,0.3972,0.3924,0.3972,7968240.0],["1983-05-02",0.3954,0.3984,0.3918,0.3924,8332502.0],["1983-05-03",0.3899,0.3936,0.3863,0.3863,7786109.0],["1983-05-04",0.3881,0.3936,0.3857,0.3875,14828515.0],["1983-05-05",0.3978,0.4056,0.3899,0.4056,9779434.0],["1983-05-06",0.4093,0.4153,0.4026,0.4075,9754138.0],["1983-05-09",0.4056,0.4093,0.402,0.4087,6055862.0],["1983-05-10",0.4075,0.4099,0.405,0.4068,5347574.0],["1983-05-11",0.402,0.4056,0.3984,0.4008,4942838.0],["1983-05-12",0.3984,0.4032,0.393,0.3978,10588906.0],["1983-05-13",0.4037,0.4055,0.4012,0.4055,14924640.0],["1983-05-16",0.3976,0.403,0.3915,0.3976,8727120.0],["1983-05-17",0.3951,0.3988,0.3915,0.3958,11919475.0],["1983-05-18",0.3964,0.4,0.3921,0.3933,10609142.0],["1983-05-19",0.3921,0.3921,0.3842,0.3872,19007414.0],["1983-05-20",0.3872,0.3878,0.383,0.386,8372976.0],["1983-05-23",0.3818,0.3909,0.3806,0.3885,5944560.0],["1983-05-24",0.3897,0.3915,0.3842,0.3854,13442294.0],["1983-05-25",0.3872,0.3897,0.386,0.3897,5054141.0],["1983-05-26",0.3915,0.3915,0.386,0.3872,6384710.0],["1983-05-27",0.386,0.3885,0.3854,0.3872,5135088.0],["1983-05-31",0.3793,0.3818,0.3733,0.3739,11762640.0],["1983-06-01",0.3757,0.3812,0.3727,0.3751,15643046.0],["1983-06-02",0.3769,0.3787,0.3739,0.3781,14793101.0],["1983-06-03",0.3781,0.3787,0.3733,0.3733,13578893.0],["1983-06-06",0.3733,0.3775,0.3727,0.3751,8686646.0],["1983-06-07",0.3763,0.3793,0.3751,0.3769,6910867.0],["1983-06-08",0.3769,0.3818,0.3769,0.3793,9389875.0],["1983-06-09",0.3793,0.3799,0.3751,0.3781,7507853.0],["1983-06-10",0.3793,0.3806,0.3769,0.3787,8160490.0],["1983-06-13",0.3799,0.3806,0.3727,0.3739,10224643.0],["1983-06-14",0.3763,0.3769,0.3708,0.3739,11732285.0],["1983-06-15",0.3739,0.3745,0.372,0.3727,8524752.0],["1983-06-16",0.3818,0.3866,0.3757,0.3854,22032816.0],["1983-06-17",0.3866,0.3909,0.3854,0.3903,13330992.0],["1983-06-20",0.3903,0.3903,0.3848,0.3885,7376314.0],["1983-06-21",0.3878,0.3933,0.3866,0.3921,7457261.0],["1983-06-22",0.3915,0.3939,0.3891,0.3891,7629274.0],["1983-06-23",0.3909,0.4006,0.3903,0.3976,6065981.0],["1983-06-24",0.4049,0.4255,0.3988,0.4225,14423779.0],["1983-06-27",0.4176,0.4231,0.4122,0.4225,13836912.0],["1983-06-28",0.4225,0.4268,0.4176,0.4182,11540035.0],["1983-06-29",0.4164,0.4182,0.4134,0.4182,10229702.0],["1983-06-30",0.417,0.4261,0.417,0.4261,4856832.0],["1983-07-01",0.4243,0.4353,0.411,0.4353,8795419.0],["1983-07-05",0.4207,0.4231,0.4182,0.4219,11618453.0],["1983-07-06",0.4182,0.4207,0.4158,0.4195,8279381.0],["1983-07-07",0.4195,0.4195,0.4061,0.4073,8218670.0],["1983-07-08",0.4085,0.4085,0.4037,0.4061,5071848.0],["1983-07-11",0.4061,0.4085,0.4037,0.4049,10108282.0],["1983-07-12",0.4037,0.4037,0.3951,0.3988,3339072.0],["1983-07-13",0.3988,0.3988,0.3939,0.3976,3938587.0],["1983-07-14",0.3976,0.3988,0.3891,0.3939,6754032.0],["1983-07-15",0.3939,0.3951,0.3878,0.3939,3726101.0],["1983-07-18",0.3939,0.3964,0.3866,0.3964,5137618.0],["1983-07-19",0.3951,0.4012,0.3915,0.3964,5102203.0],["1983-07-20",0.4134,0.417,0.4037,0.4158,15003058.0],["1983-07-21",0.4158,0.4219,0.4073,0.411,8676528.0],["1983-07-22",0.397,0.4049,0.3891,0.3915,28452941.0],["1983-07-25",0.3854,0.4122,0.3842,0.4085,21858274.0],["1983-07-26",0.4101,0.4138,0.4052,0.4101,6192461.0],["1983-07-27",0.4065,0.4077,0.3954,0.3954,6850157.0],["1983-07-28",0.3967,0.404,0.3954,0.3991,6539016.0],["1983-07-29",0.3991,0.3991,0.3624,0.3795,11775288.0],["1983-08-01",0.3673,0.371,0.3599,0.3648,10920283.0],["1983-08-02",0.3685,0.3746,0.3648,0.3661,6584549.0],["1983-08-03",0.3673,0.382,0.3673,0.3771,4854302.0],["1983-08-04",0.3783,0.3783,0.3648,0.3685,4229491.0],["1983-08-05",0.3685,0.371,0.3661,0.3673,6888101.0],["1983-08-08",0.3624,0.3673,0.3575,0.3575,5403226.0],["1983-08-09",0.3587,0.3795,0.3575,0.3795,7955592.0],["1983-08-10",0.3759,0.3808,0.3673,0.3685,7695043.0],["1983-08-11",0.3722,0.3759,0.3697,0.371,3731160.0],["1983-08-12",0.3746,0.3759,0.371,0.371,3328954.0],["1983-08-15",0.3783,0.3795,0.3722,0.3734,7970770.0],["1983-08-16",0.3746,0.3746,0.3697,0.3722,3050698.0],["1983-08-17",0.3722,0.3746,0.3661,0.3734,6210168.0],["1983-08-18",0.3673,0.3673,0.3575,0.3587,8833363.0],["1983-08-19",0.3575,0.3624,0.3575,0.3587,3893054.0],["1983-08-22",0.3636,0.3648,0.3587,0.3636,6189931.0],["1983-08-23",0.3612,0.3612,0.3526,0.355,6392299.0],["1983-08-24",0.3575,0.3612,0.3477,0.3501,13121035.0],["1983-08-25",0.3477,0.3489,0.3355,0.3465,7578682.0],["1983-08-26",0.344,0.371,0.344,0.3661,8112427.0],["1983-08-29",0.3624,0.371,0.3624,0.3697,4651934.0],["1983-08-30",0.3722,0.3746,0.3673,0.3697,6007800.0],["1983-08-31",0.3697,0.3771,0.3673,0.3746,5529706.0],["1983-09-01",0.3759,0.3783,0.3661,0.3722,6647789.0],["1983-09-02",0.3722,0.3746,0.3624,0.3648,2934336.0],["1983-09-06",0.3759,0.3759,0.3685,0.3734,7770931.0],["1983-09-07",0.3697,0.3697,0.3624,0.3661,5544883.0],["1983-09-08",0.3624,0.3624,0.3514,0.355,5696659.0],["1983-09-09",0.355,0.3612,0.355,0.3612,11127710.0],["1983-09-12",0.3697,0.3722,0.3661,0.3697,11441381.0],["1983-09-13",0.3648,0.371,0.3648,0.3673,5165443.0],["1983-09-14",0.3673,0.3722,0.3673,0.3722,3101290.0],["1983-09-15",0.371,0.3722,0.3648,0.3648,7204301.0],["1983-09-16",0.3648,0.3759,0.3624,0.3722,10416893.0],["1983-09-19",0.3746,0.3844,0.3734,0.3734,22766400.0],["1983-09-20",0.3795,0.3869,0.3795,0.3869,10467485.0],["1983-09-21",0.3905,0.3954,0.3869,0.3905,12847838.0],["1983-09-22",0.393,0.4003,0.3893,0.3991,12154728.0],["1983-09-23",0.3979,0.4077,0.3979,0.4016,9053438.0],["1983-09-26",0.4016,0.4138,0.4016,0.4016,9776904.0],["1983-09-27",0.4028,0.404,0.3967,0.4016,8180726.0],["1983-09-28",0.4052,0.4052,0.3979,0.4003,6946282.0],["1983-09-29",0.4016,0.4028,0.3967,0.3979,10310650.0],["1983-09-30",0.3967,0.3979,0.3869,0.3893,4201666.0],["1983-10-03",0.3918,0.4077,0.3918,0.4052,13115976.0],["1983-10-04",0.4065,0.4114,0.404,0.4065,7437024.0],["1983-10-05",0.4089,0.4138,0.404,0.4101,10229702.0],["1983-10-06",0.4114,0.4261,0.4052,0.4261,24807787.0],["1983-10-07",0.4358,0.4358,0.4285,0.4297,17636371.0],["1983-10-10",0.4273,0.4297,0.4224,0.4285,5555002.0],["1983-10-11",0.4199,0.4285,0.4199,0.4199,8959843.0],["1983-10-12",0.4138,0.4175,0.4114,0.415,11871413.0],["1983-10-13",0.4163,0.4224,0.4138,0.415,6318941.0],["1983-10-14",0.415,0.4163,0.4089,0.4138,6554194.0],["1983-10-17",0.4163,0.4236,0.4114,0.4114,10510488.0],["1983-10-18",0.4114,0.4126,0.4003,0.4077,48894638.0],["1983-10-19",0.404,0.4052,0.3942,0.4028,10507958.0],["1983-10-20",0.4052,0.4065,0.3991,0.4016,11082178.0],["1983-10-21",0.4016,0.4016,0.393,0.3954,6662966.0],["1983-10-24",0.3869,0.4003,0.3856,0.3991,13811616.0],["1983-10-25",0.3991,0.404,0.3954,0.3979,5529706.0],["1983-10-26",0.4003,0.4028,0.3905,0.3905,6389770.0],["1983-10-27",0.3905,0.393,0.382,0.3832,13090680.0],["1983-10-28",0.3856,0.3918,0.3808,0.382,3956294.0],["1983-10-31",0.3856,0.3869,0.3734,0.3783,10351123.0],["1983-11-01",0.3795,0.3795,0.371,0.3759,7674806.0],["1983-11-02",0.3783,0.3967,0.3722,0.3905,7877174.0],["1983-11-03",0.3881,0.3893,0.3783,0.382,10260058.0],["1983-11-04",0.382,0.3844,0.3795,0.3832,4272494.0],["1983-11-07",0.3844,0.3844,0.3795,0.382,3103819.0],["1983-11-08",0.3808,0.382,0.3783,0.3808,6774269.0],["1983-11-09",0.3783,0.3808,0.3759,0.3795,6635141.0],["1983-11-10",0.3783,0.3856,0.3759,0.3856,16973616.0],["1983-11-11",0.3844,0.3979,0.3844,0.3967,6005270.0],["1983-11-14",0.3946,0.4057,0.3946,0.4032,12916138.0],["1983-11-15",0.4008,0.4032,0.3971,0.3971,5691600.0],["1983-11-16",0.3971,0.4008,0.3675,0.3847,34349438.0],["1983-11-17",0.3847,0.3921,0.3798,0.3909,8403331.0],["1983-11-18",0.3897,0.3897,0.3835,0.3884,8289499.0],["1983-11-21",0.3897,0.3921,0.3798,0.381,5539824.0],["1983-11-22",0.3761,0.3773,0.3699,0.3761,18111936.0],["1983-11-23",0.3773,0.3773,0.3712,0.3749,4239610.0],["1983-11-25",0.3749,0.3749,0.3699,0.3724,2901451.0],["1983-11-28",0.3736,0.3749,0.3675,0.3687,5661245.0],["1983-11-29",0.3712,0.3724,0.3662,0.3724,9830026.0],["1983-11-30",0.3749,0.3761,0.365,0.365,11494502.0],["1983-12-01",0.3625,0.3749,0.3625,0.3675,15448267.0],["1983-12-02",0.3625,0.3662,0.3502,0.3502,27003480.0],["1983-12-05",0.3514,0.3576,0.3477,0.3551,16515758.0],["1983-12-06",0.3588,0.3675,0.3576,0.3638,12364685.0],["1983-12-07",0.3638,0.3724,0.3638,0.3675,10606613.0],["1983-12-08",0.3687,0.3687,0.3601,0.3638,10561080.0],["1983-12-09",0.3638,0.365,0.3601,0.3613,7788638.0],["1983-12-12",0.3613,0.3613,0.3551,0.3576,10300531.0],["1983-12-13",0.3564,0.3588,0.3502,0.3514,15521626.0],["1983-12-14",0.3502,0.3625,0.3416,0.3416,1469698.0],["1983-12-15",0.344,0.344,0.3342,0.3403,17790677.0],["1983-12-16",0.3428,0.3514,0.3416,0.3514,11502091.0],["1983-12-19",0.3502,0.3576,0.3502,0.3539,11274427.0],["1983-12-20",0.3551,0.3601,0.349,0.3514,9227981.0],["1983-12-21",0.3539,0.3551,0.3502,0.3527,6541546.0],["1983-12-22",0.3551,0.3564,0.3465,0.349,11443910.0],["1983-12-23",0.349,0.3502,0.3403,0.3477,6151987.0],["1983-12-27",0.3502,0.3539,0.3465,0.349,7452202.0],["1983-12-28",0.349,0.3502,0.3465,0.3502,5183150.0],["1983-12-29",0.3514,0.3576,0.3502,0.3576,8719531.0],["1983-12-30",0.3576,0.3601,0.3527,0.3527,5474054.0],["1984-01-03",0.3564,0.3588,0.3527,0.3564,6465658.0],["1984-01-04",0.3551,0.3675,0.3539,0.3662,12367214.0],["1984-01-05",0.3724,0.3847,0.3699,0.3823,20952677.0],["1984-01-06",0.3749,0.3798,0.3712,0.3749,15536803.0],["1984-01-09",0.3724,0.3724,0.3613,0.365,7429435.0],["1984-01-10",0.3625,0.365,0.3527,0.3527,17520010.0],["1984-01-11",0.3514,0.3576,0.3502,0.3551,13583952.0],["1984-01-12",0.3539,0.3576,0.3527,0.3551,10647086.0],["1984-01-13",0.3551,0.3601,0.3514,0.3551,14608440.0],["1984-01-16",0.3539,0.3576,0.3514,0.3551,7826582.0],["1984-01-17",0.3576,0.3625,0.3564,0.3625,7626744.0],["1984-01-18",0.365,0.3699,0.3638,0.3675,14163230.0],["1984-01-19",0.3675,0.3724,0.365,0.365,15640517.0],["1984-01-20",0.3675,0.3761,0.3675,0.3724,19151602.0],["1984-01-23",0.3724,0.3736,0.3699,0.3699,5623301.0],["1984-01-24",0.3712,0.3724,0.3662,0.3662,8519693.0],["1984-01-25",0.3687,0.3761,0.3625,0.3625,17272109.0],["1984-01-26",0.3683,0.3708,0.3584,0.3584,17011560.0],["1984-01-27",0.3621,0.3633,0.3496,0.3559,8342621.0],["1984-01-30",0.3584,0.3608,0.3496,0.3546,4968134.0],["1984-01-31",0.3559,0.3571,0.3484,0.3521,10768507.0],["1984-02-01",0.3546,0.3596,0.3496,0.3559,10571198.0],["1984-02-02",0.3559,0.3795,0.3559,0.3783,20418931.0],["1984-02-03",0.3882,0.3895,0.372,0.3758,31311389.0],["1984-02-06",0.3733,0.3733,0.3633,0.3671,15546922.0],["1984-02-07",0.3696,0.377,0.3658,0.3696,13841971.0],["1984-02-08",0.372,0.3758,0.3658,0.3683,7401610.0],["1984-02-09",0.3658,0.3745,0.3608,0.3696,10581317.0],["1984-02-10",0.3696,0.372,0.3646,0.3708,8947195.0],["1984-02-13",0.3683,0.372,0.3608,0.3708,6721147.0],["1984-02-14",0.3708,0.3795,0.3683,0.3733,14838634.0],["1984-02-15",0.377,0.3808,0.3708,0.372,9281102.0],["1984-02-16",0.372,0.372,0.3608,0.3671,14074694.0],["1984-02-17",0.3596,0.3646,0.3546,0.3546,8302147.0],["1984-02-21",0.3571,0.3596,0.3484,0.3484,9260866.0],["1984-02-22",0.3484,0.3559,0.3459,0.3546,11213717.0],["1984-02-23",0.3534,0.3621,0.3509,0.3571,10055160.0],["1984-02-24",0.3658,0.3733,0.3633,0.3733,15349613.0],["1984-02-27",0.3708,0.3808,0.3658,0.3783,14390894.0],["1984-02-28",0.377,0.377,0.3646,0.3683,13308226.0],["1984-02-29",0.3683,0.3783,0.3683,0.372,10432070.0],["1984-03-01",0.372,0.3745,0.3708,0.372,9417701.0],["1984-03-02",0.3733,0.387,0.3733,0.3832,32426942.0],["1984-03-05",0.382,0.382,0.3745,0.377,7818994.0],["1984-03-06",0.3745,0.382,0.3696,0.372,7831642.0],["1984-03-07",0.3708,0.387,0.3708,0.3857,10072867.0],["1984-03-08",0.3758,0.382,0.3758,0.3758,10786214.0],["1984-03-09",0.3783,0.3795,0.3745,0.3783,7239715.0],["1984-03-12",0.3758,0.3857,0.3758,0.3845,5724485.0],["1984-03-13",0.3882,0.392,0.382,0.3857,16637179.0],["1984-03-14",0.3845,0.3907,0.382,0.3832,9531533.0],["1984-03-15",0.382,0.3857,0.3808,0.3832,4201666.0],["1984-03-16",0.3932,0.3932,0.382,0.3845,17800795.0],["1984-03-19",0.3783,0.3783,0.3633,0.3646,16014898.0],["1984-03-20",0.3584,0.3596,0.3521,0.3534,21225874.0],["1984-03-21",0.3559,0.3608,0.3534,0.3571,29950464.0],["1984-03-22",0.3571,0.3571,0.3459,0.3472,7975829.0],["1984-03-23",0.3459,0.3496,0.336,0.3496,18443314.0],["1984-03-26",0.3496,0.3496,0.3434,0.3434,6602256.0],["1984-03-27",0.3447,0.3472,0.336,0.3434,5931912.0],["1984-03-28",0.3434,0.3459,0.3397,0.3434,18407899.0],["1984-03-29",0.3484,0.3484,0.3422,0.3422,13715491.0],["1984-03-30",0.3397,0.3409,0.3347,0.3384,10487722.0],["1984-04-02",0.3434,0.3459,0.336,0.3372,10690090.0],["1984-04-03",0.3372,0.3472,0.336,0.3459,8881426.0],["1984-04-04",0.3447,0.3509,0.3409,0.3434,31012896.0],["1984-04-05",0.3447,0.3459,0.326,0.3285,14886696.0],["1984-04-06",0.331,0.331,0.321,0.3285,10275235.0],["1984-04-09",0.3297,0.3384,0.3248,0.3384,7452202.0],["1984-04-10",0.3384,0.3422,0.3347,0.3347,8443805.0],["1984-04-11",0.3372,0.3397,0.3235,0.3272,9159682.0],["1984-04-12",0.3285,0.3397,0.326,0.3397,7545797.0],["1984-04-13",0.3397,0.3472,0.3372,0.3447,11767699.0],["1984-04-16",0.3434,0.3509,0.3409,0.3484,11572920.0],["1984-04-17",0.3484,0.3484,0.3397,0.3409,22834699.0],["1984-04-18",0.3397,0.3397,0.3322,0.3347,7419317.0],["1984-04-19",0.3285,0.3335,0.326,0.331,17603486.0],["1984-04-23",0.3335,0.3335,0.326,0.3285,8565226.0],["1984-04-24",0.3272,0.331,0.3235,0.3297,10844395.0],["1984-04-25",0.3297,0.331,0.326,0.331,9589714.0],["1984-04-26",0.3347,0.3384,0.3335,0.336,10854514.0],["1984-04-27",0.3372,0.3384,0.3347,0.3347,11699400.0],["1984-04-30",0.336,0.3384,0.3347,0.3347,4204195.0],["1984-05-01",0.3347,0.3409,0.3335,0.3397,19009944.0],["1984-05-02",0.3397,0.3484,0.3397,0.3459,15139656.0],["1984-05-03",0.3447,0.3472,0.3434,0.3472,12536698.0],["1984-05-04",0.3459,0.3459,0.3372,0.3384,5334926.0],["1984-05-07",0.3347,0.3384,0.3322,0.336,5931912.0],["1984-05-08",0.336,0.3409,0.3347,0.336,14922110.0],["1984-05-09",0.336,0.3372,0.3285,0.3347,8947195.0],["1984-05-10",0.331,0.3347,0.331,0.3322,6561782.0],["1984-05-11",0.331,0.3409,0.326,0.3297,8476690.0],["1984-05-14",0.3318,0.3331,0.3268,0.3305,9784493.0],["1984-05-15",0.3305,0.3356,0.3268,0.3305,11378141.0],["1984-05-16",0.3305,0.3318,0.328,0.3318,6278467.0],["1984-05-17",0.3293,0.3305,0.3192,0.3217,6986755.0],["1984-05-18",0.3217,0.3217,0.3104,0.318,17251872.0],["1984-05-21",0.3205,0.323,0.3129,0.3142,10604083.0],["1984-05-22",0.3129,0.318,0.3104,0.318,9501178.0],["1984-05-23",0.318,0.3205,0.3142,0.3192,7426906.0],["1984-05-24",0.3155,0.3167,0.3117,0.3167,6235464.0],["1984-05-25",0.3142,0.3217,0.3142,0.3167,11825880.0],["1984-05-29",0.3192,0.3205,0.3155,0.3167,7343429.0],["1984-05-30",0.3167,0.3243,0.3117,0.3192,9703546.0],["1984-05-31",0.3192,0.323,0.3142,0.3205,4361030.0],["1984-06-01",0.3192,0.3255,0.3192,0.3255,10176581.0],["1984-06-04",0.3318,0.3331,0.328,0.3305,11846117.0],["1984-06-05",0.3305,0.3305,0.3243,0.3268,4315498.0],["1984-06-06",0.3268,0.3343,0.3268,0.3305,7444613.0],["1984-06-07",0.3293,0.3318,0.3268,0.328,7834171.0],["1984-06-08",0.328,0.3293,0.323,0.3293,6139339.0],["1984-06-11",0.3268,0.3305,0.3268,0.328,3506026.0],["1984-06-12",0.3268,0.328,0.323,0.3255,5509469.0],["1984-06-13",0.328,0.3293,0.3192,0.3243,7047466.0],["1984-06-14",0.3243,0.3243,0.3167,0.3217,5684011.0],["1984-06-15",0.3243,0.328,0.3205,0.3217,6308822.0],["1984-06-18",0.3217,0.3318,0.3217,0.3318,6926045.0],["1984-06-19",0.3368,0.3406,0.3368,0.3381,16310861.0],["1984-06-20",0.3343,0.3456,0.3318,0.3419,15959246.0],["1984-06-21",0.3406,0.3494,0.3368,0.3444,10335946.0],["1984-06-22",0.3393,0.3469,0.3393,0.3469,6809683.0],["1984-06-25",0.3444,0.3456,0.3381,0.3406,4264906.0],["1984-06-26",0.3393,0.3419,0.3356,0.3368,8066894.0],["1984-06-27",0.3368,0.3381,0.3331,0.3343,3005165.0],["1984-06-28",0.3343,0.3356,0.3293,0.3318,7601448.0],["1984-06-29",0.3318,0.3356,0.3268,0.3293,6893160.0],["1984-07-02",0.3293,0.3305,0.3243,0.3268,3387134.0],["1984-07-03",0.3255,0.3318,0.3255,0.3305,5291923.0],["1984-07-05",0.3305,0.3343,0.3293,0.3305,3220181.0],["1984-07-06",0.328,0.3305,0.3167,0.3305,2645962.0],["1984-07-09",0.3331,0.3343,0.3205,0.328,6086218.0],["1984-07-10",0.3318,0.3318,0.3217,0.3243,4186488.0],["1984-07-11",0.323,0.323,0.3117,0.3117,7060114.0],["1984-07-12",0.3117,0.3155,0.3092,0.3129,9329165.0],["1984-07-13",0.3142,0.3167,0.3079,0.3092,6766680.0],["1984-07-16",0.3117,0.3129,0.3041,0.3079,11016408.0],["1984-07-17",0.3092,0.3205,0.3092,0.3167,8241437.0],["1984-07-18",0.318,0.3192,0.3104,0.3104,9847733.0],["1984-07-19",0.3092,0.3104,0.2991,0.3041,22500792.0],["1984-07-20",0.3067,0.3067,0.3004,0.3029,4839125.0],["1984-07-23",0.2991,0.3041,0.2953,0.3029,5853494.0],["1984-07-24",0.3029,0.3041,0.2979,0.3016,7105646.0],["1984-07-25",0.3029,0.3155,0.3029,0.3142,7915118.0],["1984-07-26",0.315,0.3277,0.3137,0.3239,9448056.0],["1984-07-27",0.3252,0.329,0.3214,0.3277,11527387.0],["1984-07-30",0.3226,0.3277,0.3214,0.3239,5673893.0],["1984-07-31",0.3252,0.329,0.3252,0.3277,6263290.0],["1984-08-01",0.329,0.3404,0.329,0.3404,10346064.0],["1984-08-02",0.3379,0.3442,0.3379,0.3442,10525666.0],["1984-08-03",0.3633,0.3646,0.3531,0.3607,25751328.0],["1984-08-06",0.3582,0.362,0.343,0.3493,23558165.0],["1984-08-07",0.3468,0.362,0.343,0.362,22940942.0],["1984-08-08",0.3633,0.3671,0.3531,0.3531,13153920.0],["1984-08-09",0.3557,0.3671,0.3493,0.3544,18974530.0],["1984-08-10",0.3684,0.3709,0.362,0.3646,19498157.0],["1984-08-13",0.362,0.3696,0.3607,0.3684,6015389.0],["1984-08-14",0.3709,0.3709,0.3646,0.3646,5684011.0],["1984-08-15",0.3671,0.3671,0.3595,0.3607,12210379.0],["1984-08-16",0.362,0.3633,0.3582,0.3582,4866950.0],["1984-08-17",0.3633,0.3684,0.3633,0.3684,11861294.0],["1984-08-20",0.3684,0.3696,0.3671,0.3684,4864421.0],["1984-08-21",0.3696,0.3734,0.3671,0.3722,14598322.0],["1984-08-22",0.3747,0.3785,0.3696,0.3722,11393318.0],["1984-08-23",0.3722,0.3734,0.3684,0.3696,6926045.0],["1984-08-24",0.3722,0.3747,0.3696,0.3722,6367003.0],["1984-08-27",0.3696,0.3696,0.3646,0.3684,4434389.0],["1984-08-28",0.3671,0.3696,0.3658,0.3671,6705970.0],["1984-08-29",0.3709,0.3722,0.362,0.3658,5527176.0],["1984-08-30",0.3658,0.3658,0.362,0.362,2651021.0],["1984-08-31",0.3646,0.3646,0.3607,0.3646,5271686.0],["1984-09-04",0.362,0.362,0.3569,0.3582,3427608.0],["1984-09-05",0.3569,0.3646,0.3544,0.3646,4267435.0],["1984-09-06",0.3658,0.3722,0.3646,0.3696,11509680.0],["1984-09-07",0.3722,0.3734,0.3633,0.3658,10371360.0],["1984-09-10",0.3633,0.3684,0.362,0.3646,7816464.0],["1984-09-11",0.3709,0.3747,0.3633,0.3633,11122651.0],["1984-09-12",0.3658,0.3696,0.3633,0.3633,6738854.0],["1984-09-13",0.3658,0.3696,0.3595,0.3696,13761024.0],["1984-09-14",0.3734,0.3798,0.3722,0.3773,10556021.0],["1984-09-17",0.3747,0.3785,0.3722,0.376,8757475.0],["1984-09-18",0.3722,0.3785,0.3709,0.3722,8823245.0],["1984-09-19",0.3709,0.3722,0.3646,0.3658,17484595.0],["1984-09-20",0.3646,0.3671,0.362,0.3658,4608931.0],["1984-09-21",0.3658,0.3709,0.362,0.362,8446334.0],["1984-09-24",0.3646,0.3671,0.3595,0.362,5830728.0],["1984-09-25",0.362,0.362,0.3544,0.3569,11580509.0],["1984-09-26",0.3569,0.3633,0.3544,0.362,7861997.0],["1984-09-27",0.362,0.3633,0.3569,0.3569,11825880.0],["1984-09-28",0.3582,0.362,0.3544,0.3569,9420230.0],["1984-10-01",0.3519,0.3557,0.3493,0.3506,5873731.0],["1984-10-02",0.3519,0.3544,0.348,0.348,6928574.0],["1984-10-03",0.348,0.3569,0.348,0.3531,11150477.0],["1984-10-04",0.3519,0.3557,0.3506,0.3544,8428627.0],["1984-10-05",0.3544,0.3557,0.3506,0.3557,2595370.0],["1984-10-08",0.3544,0.3544,0.348,0.3493,3829814.0],["1984-10-09",0.3506,0.3531,0.348,0.3506,7867056.0],["1984-10-10",0.3493,0.3519,0.3442,0.3506,8122546.0],["1984-10-11",0.3506,0.3519,0.3468,0.3468,15005587.0],["1984-10-12",0.3468,0.3531,0.3468,0.3531,9448056.0],["1984-10-15",0.3519,0.362,0.3493,0.3607,8668939.0],["1984-10-16",0.3607,0.3696,0.3607,0.3696,17823562.0],["1984-10-17",0.3696,0.3785,0.3671,0.3747,19563926.0],["1984-10-18",0.3747,0.3861,0.3684,0.3861,24843202.0],["1984-10-19",0.3861,0.3938,0.3785,0.3798,3822226.0],["1984-10-22",0.3709,0.3722,0.362,0.3658,27041424.0],["1984-10-23",0.3696,0.3747,0.3696,0.3722,15038472.0],["1984-10-24",0.3722,0.376,0.3722,0.3734,10859573.0],["1984-10-25",0.3684,0.3696,0.3582,0.362,21848155.0],["1984-10-26",0.3709,0.3785,0.3709,0.3734,19892774.0],["1984-10-29",0.3747,0.3773,0.3734,0.3747,2850859.0],["1984-10-30",0.376,0.3887,0.376,0.3811,11524858.0],["1984-10-31",0.3849,0.3887,0.3811,0.3887,6478306.0],["1984-11-01",0.3887,0.4001,0.3887,0.395,12842779.0],["1984-11-02",0.3988,0.409,0.3976,0.4065,26889648.0],["1984-11-05",0.4077,0.4077,0.4027,0.4065,14884166.0],["1984-11-06",0.4065,0.4065,0.4001,0.4039,8815656.0],["1984-11-07",0.4014,0.4039,0.3988,0.4014,11704459.0],["1984-11-08",0.4001,0.4039,0.3988,0.4039,9862910.0],["1984-11-09",0.4052,0.4065,0.3925,0.395,14003866.0],["1984-11-12",0.3938,0.395,0.3874,0.395,13520712.0],["1984-11-13",0.3984,0.3984,0.3933,0.3971,5630890.0],["1984-11-14",0.3984,0.4048,0.3984,0.4023,6662966.0],["1984-11-15",0.3997,0.4048,0.3971,0.3971,7363666.0],["1984-11-16",0.3984,0.4035,0.3959,0.3959,10174051.0],["1984-11-19",0.3959,0.3984,0.392,0.3933,4388856.0],["1984-11-20",0.3971,0.4061,0.3946,0.4048,8340091.0],["1984-11-21",0.4023,0.4061,0.3997,0.4048,5737133.0],["1984-11-23",0.4074,0.4202,0.4061,0.4189,18739277.0],["1984-11-26",0.4151,0.4176,0.4138,0.4151,6571901.0],["1984-11-27",0.4138,0.4138,0.4087,0.4112,10907635.0],["1984-11-28",0.4112,0.4125,0.4023,0.4048,7682395.0],["1984-11-29",0.401,0.4023,0.3959,0.3984,8074483.0],["1984-11-30",0.3959,0.4023,0.3946,0.3997,5474054.0],["1984-12-03",0.3997,0.3997,0.3933,0.3946,5253979.0],["1984-12-04",0.3946,0.3971,0.3933,0.3946,5931912.0],["1984-12-05",0.3959,0.401,0.3907,0.3959,9991920.0],["1984-12-06",0.3959,0.4048,0.3946,0.4048,8274322.0],["1984-12-07",0.4048,0.4087,0.4023,0.4061,4100482.0],["1984-12-10",0.4087,0.41,0.4048,0.4087,6012859.0],["1984-12-11",0.4074,0.41,0.4061,0.4074,9227981.0],["1984-12-12",0.4112,0.4112,0.4048,0.4048,9926150.0],["1984-12-13",0.4061,0.4087,0.4048,0.4087,5061730.0],["1984-12-14",0.4061,0.4112,0.4048,0.41,6592138.0],["1984-12-17",0.4087,0.4112,0.4061,0.41,5787725.0],["1984-12-18",0.4138,0.4266,0.4138,0.4266,19333733.0],["1984-12-19",0.4228,0.4317,0.4215,0.4228,18142291.0],["1984-12-20",0.4215,0.424,0.4151,0.4151,12688474.0],["1984-12-21",0.4151,0.4202,0.4151,0.4176,8565226.0],["1984-12-24",0.4202,0.4292,0.4202,0.4292,4859362.0],["1984-12-26",0.4292,0.4292,0.4253,0.4266,4892246.0],["1984-12-27",0.4253,0.4279,0.4253,0.4279,5438640.0],["1984-12-28",0.4279,0.4317,0.4266,0.4304,3807048.0],["1984-12-31",0.4304,0.4343,0.4266,0.433,5006078.0],["1985-01-02",0.4304,0.4304,0.4138,0.4138,8269262.0],["1985-01-03",0.4138,0.4138,0.3984,0.4023,13237397.0],["1985-01-04",0.4023,0.4023,0.3959,0.4023,5772547.0],["1985-01-07",0.3997,0.4035,0.3959,0.4023,5226154.0],["1985-01-08",0.4035,0.4074,0.4035,0.4048,6159576.0],["1985-01-09",0.4035,0.4087,0.4035,0.4074,7588800.0],["1985-01-10",0.4048,0.4202,0.4035,0.4202,10639498.0],["1985-01-11",0.4176,0.4176,0.4125,0.4151,11643749.0],["1985-01-14",0.4138,0.4266,0.4125,0.4253,8021362.0],["1985-01-15",0.4292,0.4292,0.4202,0.4266,14699506.0],["1985-01-16",0.4292,0.4317,0.4228,0.4253,14398483.0],["1985-01-17",0.4279,0.4279,0.4087,0.4125,14717213.0],["1985-01-18",0.41,0.4112,0.3971,0.4035,14148053.0],["1985-01-21",0.4061,0.424,0.4061,0.4215,16376630.0],["1985-01-22",0.4279,0.4292,0.41,0.41,15111830.0],["1985-01-23",0.4087,0.4202,0.4074,0.4176,11982715.0],["1985-01-24",0.4189,0.4228,0.4125,0.4125,12526579.0],["1985-01-25",0.4151,0.4151,0.4048,0.4061,17009030.0],["1985-01-28",0.4086,0.4164,0.4073,0.4099,9840144.0],["1985-01-29",0.4073,0.4255,0.4061,0.4242,10118400.0],["1985-01-30",0.419,0.4229,0.4099,0.4138,15827707.0],["1985-01-31",0.4112,0.4112,0.4061,0.4086,22543795.0],["1985-02-01",0.4073,0.4086,0.4048,0.4061,8547518.0],["1985-02-04",0.4086,0.4164,0.4061,0.4151,10303061.0],["1985-02-05",0.4138,0.4216,0.4138,0.419,8663880.0],["1985-02-06",0.4164,0.4177,0.4151,0.4164,11198539.0],["1985-02-07",0.4177,0.4203,0.4164,0.419,12329270.0],["1985-02-08",0.419,0.4229,0.4177,0.4203,11967538.0],["1985-02-11",0.4216,0.4216,0.4151,0.4164,8039069.0],["1985-02-12",0.4151,0.4164,0.4112,0.4138,7166357.0],["1985-02-13",0.4125,0.4138,0.4099,0.4138,22063171.0],["1985-02-14",0.4138,0.4151,0.4073,0.4112,20494819.0],["1985-02-15",0.4125,0.4138,0.4086,0.4125,14717213.0],["1985-02-19",0.4125,0.4177,0.4086,0.4151,17173454.0],["1985-02-20",0.4125,0.4125,0.4022,0.4061,16718126.0],["1985-02-21",0.4035,0.4061,0.3996,0.4022,9845203.0],["1985-02-22",0.4048,0.4061,0.3957,0.397,9673190.0],["1985-02-25",0.3957,0.3957,0.3892,0.3944,9718723.0],["1985-02-26",0.3931,0.4125,0.3918,0.3983,15104242.0],["1985-02-27",0.4086,0.4099,0.4048,0.4073,15238310.0],["1985-02-28",0.4151,0.4203,0.4138,0.4164,34554336.0],["1985-03-01",0.4203,0.4345,0.4151,0.4332,36021504.0],["1985-03-04",0.4345,0.4371,0.4267,0.4293,13454942.0],["1985-03-05",0.4319,0.4332,0.4255,0.4267,11600746.0],["1985-03-06",0.4267,0.4267,0.4203,0.4229,9002846.0],["1985-03-07",0.4203,0.428,0.4164,0.4242,6394829.0],["1985-03-08",0.4267,0.4267,0.419,0.419,5036434.0],["1985-03-11",0.4177,0.4242,0.4099,0.4099,11408496.0],["1985-03-12",0.4099,0.4164,0.4099,0.4151,10649616.0],["1985-03-13",0.4125,0.4177,0.4125,0.4164,9824966.0],["1985-03-14",0.4151,0.419,0.4151,0.4164,12453221.0],["1985-03-15",0.4164,0.4177,0.4112,0.4138,20671891.0],["1985-03-18",0.4138,0.4177,0.4099,0.4151,8957314.0],["1985-03-19",0.4177,0.4319,0.4164,0.4306,12119314.0],["1985-03-20",0.4319,0.4319,0.4255,0.4267,11939712.0],["1985-03-21",0.428,0.441,0.4267,0.4371,18321893.0],["1985-03-22",0.4397,0.4397,0.4319,0.4371,11648808.0],["1985-03-25",0.4358,0.4371,0.4306,0.4319,7657099.0],["1985-03-26",0.4345,0.441,0.4306,0.4384,14352950.0],["1985-03-27",0.4423,0.4539,0.4423,0.45,12809894.0],["1985-03-28",0.4513,0.4526,0.4423,0.4436,8630995.0],["1985-03-29",0.4449,0.4474,0.4423,0.4436,6850157.0],["1985-04-01",0.4436,0.4461,0.4436,0.4461,8132664.0],["1985-04-02",0.4461,0.4461,0.441,0.4423,6786917.0],["1985-04-03",0.4423,0.4449,0.4384,0.4449,8537400.0],["1985-04-04",0.4436,0.4461,0.4397,0.4461,3887995.0],["1985-04-08",0.4461,0.4487,0.4449,0.4474,3910762.0],["1985-04-09",0.4487,0.4487,0.441,0.4423,5570179.0],["1985-04-10",0.4449,0.4449,0.4371,0.4384,5395637.0],["1985-04-11",0.441,0.4423,0.4384,0.4397,9880618.0],["1985-04-12",0.4384,0.4397,0.4332,0.4345,4806240.0],["1985-04-15",0.4358,0.4436,0.4319,0.4436,10515547.0],["1985-04-16",0.4474,0.4526,0.4449,0.4513,22316131.0],["1985-04-17",0.4552,0.463,0.4539,0.4591,17643960.0],["1985-04-18",0.4655,0.4655,0.4604,0.4604,14277062.0],["1985-04-19",0.4591,0.463,0.4578,0.463,6058392.0],["1985-04-22",0.4655,0.4655,0.4578,0.4617,9116678.0],["1985-04-23",0.4591,0.4655,0.4578,0.463,11628571.0],["1985-04-24",0.463,0.4668,0.4617,0.4655,9979272.0],["1985-04-25",0.463,0.463,0.4513,0.4604,23110426.0],["1985-04-26",0.4617,0.4617,0.4552,0.4565,8754946.0],["1985-04-29",0.4578,0.463,0.4578,0.4591,9819907.0],["1985-04-30",0.4578,0.4604,0.4539,0.4604,14669150.0],["1985-05-01",0.4617,0.4617,0.45,0.45,6809683.0],["1985-05-02",0.45,0.4565,0.45,0.4565,4302850.0],["1985-05-03",0.4578,0.4642,0.4578,0.4642,10396656.0],["1985-05-06",0.4642,0.4681,0.4604,0.4604,6875453.0],["1985-05-07",0.463,0.4668,0.4617,0.4668,9162211.0],["1985-05-08",0.4655,0.4707,0.463,0.4707,13993747.0],["1985-05-09",0.4694,0.4746,0.4694,0.4733,17110214.0],["1985-05-10",0.4785,0.4888,0.4772,0.4849,22384430.0],["1985-05-13",0.4862,0.4901,0.4849,0.4862,15559570.0],["1985-05-14",0.4888,0.4901,0.4836,0.4875,13222219.0],["1985-05-15",0.4849,0.4953,0.4849,0.4927,12718829.0],["1985-05-16",0.4953,0.4966,0.4927,0.4927,6116573.0],["1985-05-17",0.494,0.5056,0.4914,0.5018,12169906.0],["1985-05-20",0.5173,0.5199,0.5082,0.5173,25296000.0],["1985-05-21",0.516,0.5225,0.5147,0.5186,13465061.0],["1985-05-22",0.5186,0.5304,0.5147,0.5278,23272320.0],["1985-05-23",0.5252,0.5278,0.5186,0.5186,11155536.0],["1985-05-24",0.5186,0.5186,0.5095,0.5121,7515442.0],["1985-05-28",0.516,0.5199,0.503,0.5069,10803922.0],["1985-05-29",0.5043,0.5082,0.4952,0.5069,17537717.0],["1985-05-30",0.5069,0.516,0.5056,0.5095,13745846.0],["1985-05-31",0.5108,0.5252,0.5082,0.5212,20527704.0],["1985-06-03",0.5239,0.5265,0.5134,0.5173,12825072.0],["1985-06-04",0.516,0.5173,0.5069,0.5134,9708605.0],["1985-06-05",0.5134,0.5147,0.4952,0.4952,26560800.0],["1985-06-06",0.49,0.5056,0.4887,0.5043,15089064.0],["1985-06-07",0.5056,0.5069,0.5004,0.503,11620982.0],["1985-06-10",0.503,0.5121,0.5004,0.5108,6979166.0],["1985-06-11",0.5134,0.5147,0.5004,0.503,10667323.0],["1985-06-12",0.5043,0.5043,0.4939,0.4939,7717810.0],["1985-06-13",0.4939,0.4991,0.4926,0.4965,16500581.0],["1985-06-14",0.5004,0.5004,0.4939,0.4991,10877280.0],["1985-06-17",0.5004,0.5056,0.4965,0.5043,4760707.0],["1985-06-18",0.5069,0.5108,0.5017,0.5082,9620069.0],["1985-06-19",0.5082,0.5121,0.5069,0.5082,9539122.0],["1985-06-20",0.5095,0.5108,0.5004,0.5069,7105646.0],["1985-06-21",0.5069,0.5147,0.5069,0.5147,10528195.0],["1985-06-24",0.5108,0.5186,0.5082,0.5186,6483365.0],["1985-06-25",0.516,0.5212,0.5147,0.5186,8476690.0],["1985-06-26",0.5199,0.5225,0.516,0.5199,5339986.0],["1985-06-27",0.5252,0.5343,0.5186,0.5252,20800901.0],["1985-06-28",0.5239,0.5239,0.5121,0.516,5934442.0],["1985-07-01",0.5147,0.516,0.5043,0.5108,4793592.0],["1985-07-02",0.5095,0.5095,0.5017,0.503,9830026.0],["1985-07-03",0.5056,0.5056,0.4952,0.5043,5896498.0],["1985-07-05",0.5069,0.5108,0.5043,0.5069,3503496.0],["1985-07-08",0.5095,0.5095,0.4991,0.503,11345256.0],["1985-07-09",0.5056,0.5108,0.5017,0.5095,14537611.0],["1985-07-10",0.5134,0.5369,0.5121,0.5369,22680394.0],["1985-07-11",0.5369,0.5486,0.5304,0.5447,25953696.0],["1985-07-12",0.5486,0.5499,0.5421,0.5421,8638584.0],["1985-07-15",0.5434,0.5538,0.5395,0.5473,9781963.0],["1985-07-16",0.5486,0.5525,0.5473,0.5499,12594878.0],["1985-07-17",0.559,0.5603,0.5499,0.5499,15134597.0],["1985-07-18",0.5473,0.5486,0.5408,0.5421,12162317.0],["1985-07-19",0.5421,0.5447,0.5395,0.5421,4872010.0],["1985-07-22",0.5434,0.5434,0.5369,0.5382,5221094.0],["1985-07-23",0.5369,0.5395,0.5317,0.5356,13181746.0],["1985-07-24",0.5382,0.5395,0.5252,0.5278,8178197.0],["1985-07-25",0.5252,0.5278,0.5134,0.5212,7942944.0],["1985-07-26",0.5212,0.5278,0.5199,0.5212,4464744.0],["1985-07-29",0.5225,0.5238,0.4962,0.4962,18749395.0],["1985-07-30",0.4989,0.5054,0.4989,0.5015,11959949.0],["1985-07-31",0.5002,0.5094,0.5002,0.5068,10917754.0],["1985-08-01",0.5094,0.5199,0.5068,0.5186,12306504.0],["1985-08-02",0.5173,0.5186,0.5146,0.5173,3893054.0],["1985-08-05",0.5159,0.5199,0.5133,0.5199,6870394.0],["1985-08-06",0.5212,0.5225,0.4962,0.5002,11522328.0],["1985-08-07",0.5002,0.5094,0.4989,0.5041,9255806.0],["1985-08-08",0.5041,0.5146,0.5028,0.5094,7201771.0],["1985-08-09",0.512,0.5133,0.5054,0.512,9536592.0],["1985-08-12",0.5133,0.5186,0.512,0.5159,5598005.0],["1985-08-13",0.5173,0.5212,0.512,0.5159,8102309.0],["1985-08-14",0.5186,0.5186,0.5094,0.5133,4664582.0],["1985-08-15",0.5146,0.5159,0.5054,0.5068,6703440.0],["1985-08-16",0.5054,0.5094,0.5028,0.5041,5345045.0],["1985-08-19",0.5068,0.5094,0.5041,0.5041,5271686.0],["1985-08-20",0.5054,0.5133,0.5041,0.5133,23854128.0],["1985-08-21",0.5159,0.5212,0.5133,0.5212,12357096.0],["1985-08-22",0.5225,0.5225,0.5081,0.5094,5830728.0],["1985-08-23",0.5094,0.5107,0.4962,0.5015,10070338.0],["1985-08-26",0.4962,0.4976,0.491,0.4949,7282718.0],["1985-08-27",0.4976,0.5041,0.4936,0.5041,10239821.0],["1985-08-28",0.5041,0.5081,0.5028,0.5068,3624917.0],["1985-08-29",0.5081,0.5094,0.5041,0.5068,3566736.0],["1985-08-30",0.5054,0.5068,0.4976,0.5054,5302042.0],["1985-09-03",0.5068,0.5068,0.4989,0.5028,2377824.0],["1985-09-04",0.5015,0.5028,0.4936,0.4962,6364474.0],["1985-09-05",0.4989,0.5054,0.4989,0.5028,21268877.0],["1985-09-06",0.5054,0.512,0.5054,0.5094,6683203.0],["1985-09-09",0.512,0.5146,0.5068,0.5081,6513720.0],["1985-09-10",0.5081,0.5094,0.4989,0.4989,5236272.0],["1985-09-11",0.5002,0.5002,0.4871,0.491,5815550.0],["1985-09-12",0.4923,0.4949,0.4818,0.4818,6637670.0],["1985-09-13",0.4844,0.4871,0.4739,0.4779,9663072.0],["1985-09-16",0.4805,0.4805,0.4766,0.4792,3280891.0],["1985-09-17",0.4779,0.4792,0.4687,0.47,8537400.0],["1985-09-18",0.4687,0.4713,0.4634,0.4674,15003058.0],["1985-09-19",0.4674,0.4792,0.4621,0.4726,17163336.0],["1985-09-20",0.4766,0.4792,0.4752,0.4752,19475390.0],["1985-09-23",0.4936,0.4962,0.4871,0.4962,25953696.0],["1985-09-24",0.4989,0.5041,0.4897,0.4897,18691214.0],["1985-09-25",0.491,0.4923,0.4831,0.4884,10978464.0],["1985-09-26",0.4857,0.4923,0.4831,0.4923,5436110.0],["1985-09-30",0.4976,0.4989,0.4936,0.4976,7588800.0],["1985-10-01",0.4989,0.5146,0.4976,0.5146,8347680.0],["1985-10-02",0.5146,0.5146,0.4936,0.4976,25801920.0],["1985-10-03",0.4962,0.4962,0.4871,0.4962,8160490.0],["1985-10-04",0.4884,0.4962,0.4844,0.491,10373890.0],["1985-10-07",0.4871,0.4871,0.4792,0.4805,8238907.0],["1985-10-08",0.4792,0.4805,0.4661,0.4805,17365704.0],["1985-10-09",0.4752,0.4805,0.4726,0.4766,9948917.0],["1985-10-10",0.4779,0.4792,0.4674,0.47,16255210.0],["1985-10-11",0.47,0.4818,0.47,0.4818,8658821.0],["1985-10-14",0.4831,0.4831,0.4595,0.4779,20641536.0],["1985-10-15",0.4831,0.4844,0.4687,0.4766,14540141.0],["1985-10-16",0.4752,0.4831,0.4726,0.4831,15842885.0],["1985-10-17",0.4818,0.4831,0.4674,0.4726,21787445.0],["1985-10-18",0.4674,0.4687,0.4634,0.4674,7738046.0],["1985-10-21",0.4687,0.4752,0.4674,0.4752,5183150.0],["1985-10-22",0.4752,0.4779,0.4713,0.4713,7394021.0],["1985-10-23",0.4739,0.4766,0.47,0.4752,5694130.0],["1985-10-24",0.4752,0.4752,0.47,0.4726,5754840.0],["1985-10-25",0.4713,0.4752,0.4713,0.4713,3581914.0],["1985-10-28",0.4687,0.4752,0.4687,0.4726,5600534.0],["1985-10-29",0.4739,0.4766,0.4726,0.4726,11610864.0],["1985-10-30",0.4726,0.4844,0.4726,0.4831,20193797.0],["1985-10-31",0.4844,0.4884,0.4805,0.4805,15078946.0],["1985-11-01",0.4818,0.4962,0.4818,0.4962,14211293.0],["1985-11-04",0.4949,0.5002,0.4936,0.4949,8375506.0],["1985-11-05",0.4962,0.5094,0.4949,0.5068,9799670.0],["1985-11-06",0.5094,0.5094,0.5015,0.5041,16047782.0],["1985-11-07",0.5054,0.512,0.5028,0.5041,15787234.0],["1985-11-08",0.5054,0.5133,0.5028,0.512,8711942.0],["1985-11-11",0.512,0.5199,0.5107,0.5199,12511402.0],["1985-11-12",0.5251,0.5304,0.5225,0.5264,21438360.0],["1985-11-13",0.5238,0.5278,0.5225,0.5251,10722974.0],["1985-11-14",0.5238,0.5264,0.5212,0.5251,10434600.0],["1985-11-15",0.5251,0.529,0.5211,0.5251,11879002.0],["1985-11-18",0.5238,0.5317,0.5238,0.5317,14370658.0],["1985-11-19",0.533,0.5357,0.5277,0.5304,10773566.0],["1985-11-20",0.533,0.533,0.5317,0.533,5081966.0],["1985-11-21",0.5357,0.5462,0.5343,0.5449,11658926.0],["1985-11-22",0.5462,0.5529,0.5304,0.5343,22417315.0],["1985-11-25",0.5357,0.5357,0.529,0.5343,7024699.0],["1985-11-26",0.537,0.5529,0.5357,0.5462,11618453.0],["1985-11-27",0.5476,0.5661,0.5462,0.5634,17962690.0],["1985-11-29",0.5661,0.57,0.5595,0.5648,8969962.0],["1985-12-02",0.5634,0.5634,0.5476,0.5515,7495205.0],["1985-12-03",0.5489,0.5555,0.5462,0.5529,5317219.0],["1985-12-04",0.5542,0.5727,0.5529,0.5714,14251766.0],["1985-12-05",0.5714,0.5753,0.5608,0.5608,21177811.0],["1985-12-06",0.5568,0.5608,0.5449,0.5489,11780347.0],["1985-12-09",0.5502,0.5581,0.5502,0.5555,12195202.0],["1985-12-10",0.5568,0.5634,0.5542,0.5595,9212803.0],["1985-12-11",0.5621,0.5661,0.5595,0.5661,9192566.0],["1985-12-12",0.5674,0.578,0.5674,0.574,12109195.0],["1985-12-13",0.5767,0.5939,0.5767,0.5899,11598216.0],["1985-12-16",0.5912,0.5952,0.5529,0.5753,21420653.0],["1985-12-17",0.5767,0.5767,0.5608,0.5608,17975338.0],["1985-12-18",0.5648,0.5687,0.5489,0.5542,11269368.0],["1985-12-19",0.5542,0.57,0.5515,0.5621,13821734.0],["1985-12-20",0.5634,0.5687,0.5581,0.5608,16288094.0],["1985-12-23",0.5185,0.5317,0.5026,0.5304,62911152.0],["1985-12-24",0.5317,0.5357,0.5264,0.5304,20044550.0],["1985-12-26",0.5304,0.541,0.5238,0.5317,7849349.0],["1985-12-27",0.5343,0.537,0.5304,0.537,10722974.0],["1985-12-30",0.5357,0.537,0.529,0.533,7449672.0],["1985-12-31",0.533,0.5383,0.5304,0.5357,5969856.0],["1986-01-02",0.5357,0.5357,0.5277,0.529,9422760.0],["1986-01-03",0.529,0.5343,0.529,0.533,11461618.0],["1986-01-06",0.5343,0.537,0.529,0.5343,9771845.0],["1986-01-07",0.537,0.5502,0.537,0.5502,11438851.0],["1986-01-08",0.5529,0.5608,0.5396,0.5449,16126200.0],["1986-01-09",0.529,0.5343,0.5198,0.529,25801920.0],["1986-01-10",0.5277,0.529,0.5158,0.5185,14299829.0],["1986-01-13",0.5171,0.5251,0.5132,0.5251,10884869.0],["1986-01-14",0.5277,0.529,0.5185,0.5211,9172330.0],["1986-01-15",0.5185,0.5198,0.5119,0.5158,10566139.0],["1986-01-16",0.5171,0.5277,0.5145,0.5264,17838739.0],["1986-01-17",0.529,0.529,0.5238,0.529,12981907.0],["1986-01-20",0.5264,0.5304,0.5132,0.5198,24005904.0],["1986-01-21",0.5171,0.5171,0.5026,0.5052,38829360.0],["1986-01-22",0.5052,0.5105,0.496,0.4999,22607035.0],["1986-01-23",0.496,0.5013,0.4907,0.5013,25801920.0],["1986-01-24",0.5013,0.5026,0.496,0.4973,17891861.0],["1986-01-27",0.507,0.5084,0.4937,0.507,16389278.0],["1986-01-28",0.5084,0.5297,0.507,0.5297,15369850.0],["1986-01-29",0.5297,0.5364,0.5257,0.527,22857466.0],["1986-01-30",0.515,0.5284,0.503,0.5084,43281456.0],["1986-01-31",0.5057,0.519,0.5043,0.5164,23967960.0],["1986-02-03",0.5164,0.523,0.5137,0.523,12820013.0],["1986-02-04",0.5244,0.5284,0.519,0.523,14191056.0],["1986-02-05",0.523,0.523,0.515,0.5204,11292134.0],["1986-02-06",0.5217,0.523,0.5137,0.523,16045253.0],["1986-02-07",0.5204,0.5337,0.5137,0.5324,22564032.0],["1986-02-10",0.5364,0.5417,0.5337,0.5377,15400205.0],["1986-02-11",0.5404,0.5497,0.539,0.5444,14588203.0],["1986-02-12",0.5457,0.5484,0.5337,0.5377,15913714.0],["1986-02-13",0.539,0.539,0.531,0.5364,8489338.0],["1986-02-14",0.539,0.5497,0.5337,0.5497,12997085.0],["1986-02-18",0.5484,0.5591,0.5444,0.5591,16214736.0],["1986-02-19",0.5577,0.5617,0.551,0.5537,9802200.0],["1986-02-20",0.551,0.5564,0.5484,0.5551,12655589.0],["1986-02-21",0.5564,0.5777,0.5564,0.5564,11529917.0],["1986-02-24",0.5564,0.5684,0.5551,0.5631,13052736.0],["1986-02-25",0.5644,0.5657,0.5564,0.5591,14201174.0],["1986-02-26",0.5591,0.5604,0.5497,0.551,11990304.0],["1986-02-27",0.551,0.5631,0.5457,0.5577,21587606.0],["1986-02-28",0.5657,0.5991,0.5617,0.5911,44419776.0],["1986-03-03",0.5937,0.5937,0.5844,0.5871,19070654.0],["1986-03-04",0.5897,0.5924,0.5711,0.5791,15885888.0],["1986-03-05",0.5711,0.5737,0.5551,0.5631,19214842.0],["1986-03-06",0.5657,0.5724,0.5524,0.5671,27572640.0],["1986-03-07",0.5657,0.5764,0.5657,0.5764,14239118.0],["1986-03-10",0.5777,0.5897,0.5751,0.5897,12592349.0],["1986-03-11",0.5911,0.6111,0.5884,0.6071,27066720.0],["1986-03-12",0.6044,0.6084,0.5964,0.5964,11823350.0],["1986-03-13",0.5937,0.6017,0.5884,0.6017,9723782.0],["1986-03-14",0.6058,0.6098,0.6031,0.6084,14899344.0],["1986-03-17",0.6084,0.6098,0.6017,0.6098,10851984.0],["1986-03-18",0.6084,0.6164,0.6084,0.6151,10955698.0],["1986-03-19",0.6178,0.6231,0.6111,0.6164,13735728.0],["1986-03-20",0.6218,0.6338,0.6204,0.6298,21129749.0],["1986-03-21",0.6324,0.6444,0.6218,0.6271,22938413.0],["1986-03-24",0.6271,0.6298,0.6231,0.6271,12073781.0],["1986-03-25",0.6271,0.6271,0.6191,0.6218,6991814.0],["1986-03-26",0.6258,0.6378,0.6231,0.6364,6627552.0],["1986-03-27",0.6404,0.6511,0.6391,0.6484,12005482.0],["1986-03-31",0.6458,0.6484,0.6391,0.6418,6867864.0],["1986-04-01",0.6418,0.6471,0.6271,0.6271,10649616.0],["1986-04-02",0.6258,0.6258,0.6191,0.6244,8428627.0],["1986-04-03",0.6271,0.6298,0.6231,0.6258,10897517.0],["1986-04-04",0.6231,0.6258,0.6004,0.6004,17585779.0],["1986-04-07",0.5977,0.6044,0.5911,0.5991,11297194.0],["1986-04-08",0.6017,0.6138,0.6004,0.6111,8762534.0],["1986-04-09",0.6191,0.6244,0.6164,0.6191,9025613.0],["1986-04-10",0.6191,0.6324,0.6191,0.6324,7955592.0],["1986-04-11",0.6378,0.6404,0.6338,0.6364,7892352.0],["1986-04-14",0.6364,0.6431,0.6364,0.6404,5807962.0],["1986-04-15",0.6364,0.6404,0.6351,0.6391,4621579.0],["1986-04-16",0.6444,0.6645,0.6404,0.6645,12564523.0],["1986-04-17",0.6645,0.6831,0.6618,0.6818,16880021.0],["1986-04-18",0.6805,0.6831,0.6751,0.6818,9015494.0],["1986-04-21",0.6845,0.6858,0.6791,0.6818,6594667.0],["1986-04-22",0.6871,0.6925,0.6751,0.6765,11722166.0],["1986-04-23",0.6765,0.6765,0.6658,0.6685,6010330.0],["1986-04-24",0.6685,0.6911,0.6671,0.6778,9286162.0],["1986-04-25",0.6778,0.6791,0.6578,0.6618,8403331.0],["1986-04-28",0.6591,0.6618,0.6511,0.6591,4722763.0],["1986-04-29",0.6591,0.6591,0.6244,0.6444,8471630.0],["1986-04-30",0.6471,0.6484,0.6311,0.6324,9473352.0],["1986-05-01",0.6311,0.6364,0.6284,0.6311,13715491.0],["1986-05-02",0.6311,0.6391,0.6298,0.6364,14155642.0],["1986-05-05",0.6364,0.6551,0.6364,0.6551,7429435.0],["1986-05-06",0.6538,0.6538,0.6431,0.6471,4687349.0],["1986-05-07",0.6444,0.6458,0.6364,0.6418,7082880.0],["1986-05-08",0.6418,0.6431,0.6351,0.6391,8036539.0],["1986-05-09",0.6378,0.6458,0.6364,0.6431,6389770.0],["1986-05-12",0.6418,0.6471,0.6404,0.6418,5580298.0],["1986-05-13",0.6418,0.6431,0.6338,0.6351,7285248.0],["1986-05-14",0.6382,0.6395,0.6301,0.6382,13998806.0],["1986-05-15",0.6395,0.6422,0.6315,0.6315,5185680.0],["1986-05-16",0.6315,0.6328,0.6167,0.6207,11767699.0],["1986-05-19",0.6234,0.6288,0.6167,0.6261,6961459.0],["1986-05-20",0.6261,0.6476,0.6247,0.6476,10733093.0],["1986-05-21",0.6449,0.6462,0.6409,0.6435,5815550.0],["1986-05-22",0.6435,0.6583,0.6422,0.657,12842779.0],["1986-05-23",0.6516,0.6624,0.6489,0.6556,8990198.0],["1986-05-27",0.657,0.6798,0.657,0.6771,9301339.0],["1986-05-28",0.6812,0.6825,0.6691,0.6704,10530725.0],["1986-05-29",0.6718,0.6852,0.6677,0.6825,10862102.0],["1986-05-30",0.6758,0.6812,0.6731,0.6758,5987563.0],["1986-06-02",0.6771,0.6771,0.6664,0.6704,6587078.0],["1986-06-03",0.6691,0.6718,0.665,0.6704,5511998.0],["1986-06-04",0.6704,0.6718,0.6516,0.657,6736325.0],["1986-06-05",0.657,0.6624,0.6529,0.6556,8028950.0],["1986-06-06",0.6718,0.6879,0.6691,0.6825,21982224.0],["1986-06-09",0.6812,0.6852,0.6637,0.6691,12630293.0],["1986-06-10",0.6664,0.6812,0.6664,0.6785,9369638.0],["1986-06-11",0.6812,0.7027,0.6812,0.6959,18754454.0],["1986-06-12",0.6959,0.7107,0.6959,0.708,15976954.0],["1986-06-13",0.708,0.7134,0.7067,0.7107,13047677.0],["1986-06-16",0.7161,0.7362,0.7161,0.7362,16862314.0],["1986-06-17",0.7336,0.7349,0.7215,0.7255,11436322.0],["1986-06-18",0.7255,0.7362,0.7121,0.7309,12225557.0],["1986-06-19",0.7309,0.7416,0.7309,0.7336,10292942.0],["1986-06-20",0.7336,0.7416,0.7322,0.7416,11509680.0],["1986-06-23",0.7389,0.7551,0.7376,0.7456,10857043.0],["1986-06-24",0.7456,0.751,0.743,0.743,11403437.0],["1986-06-25",0.7456,0.7591,0.7456,0.7497,12564523.0],["1986-06-26",0.7524,0.7577,0.747,0.7564,8256614.0],["1986-06-27",0.7604,0.7658,0.7604,0.7645,10320768.0],["1986-06-30",0.7645,0.7779,0.7631,0.7685,8332502.0],["1986-07-01",0.7671,0.7806,0.7631,0.7806,10664794.0],["1986-07-02",0.7779,0.7819,0.7739,0.7792,9245688.0],["1986-07-03",0.7819,0.7833,0.7739,0.7819,5904086.0],["1986-07-07",0.7819,0.7819,0.7389,0.7389,14062046.0],["1986-07-08",0.7362,0.7362,0.704,0.7161,18352248.0],["1986-07-09",0.7174,0.7389,0.7134,0.7376,13262693.0],["1986-07-10",0.7403,0.7403,0.7174,0.7215,13164038.0],["1986-07-11",0.7228,0.7309,0.7201,0.7242,13897622.0],["1986-07-14",0.7228,0.7242,0.7094,0.7094,12336859.0],["1986-07-15",0.7053,0.7174,0.6879,0.7161,22806874.0],["1986-07-16",0.7174,0.7255,0.7013,0.7013,15982013.0],["1986-07-17",0.7053,0.7242,0.7053,0.7147,12440573.0],["1986-07-18",0.7134,0.7228,0.7013,0.7134,13824264.0],["1986-07-21",0.7134,0.7134,0.704,0.7067,8403331.0],["1986-07-22",0.7053,0.7147,0.704,0.7094,10970875.0],["1986-07-23",0.7107,0.7174,0.708,0.7134,8006184.0],["1986-07-24",0.7134,0.7147,0.708,0.7134,6248112.0],["1986-07-25",0.7134,0.7228,0.7134,0.7201,9134386.0],["1986-07-28",0.7151,0.73,0.7097,0.7151,11319960.0],["1986-07-29",0.7137,0.7151,0.7043,0.7056,5066789.0],["1986-07-30",0.7056,0.7137,0.6921,0.7137,9455645.0],["1986-07-31",0.7151,0.7219,0.711,0.7219,7325722.0],["1986-08-01",0.7219,0.7394,0.7219,0.7273,11064470.0],["1986-08-04",0.7191,0.7435,0.7137,0.7327,8501986.0],["1986-08-05",0.734,0.7381,0.7259,0.7273,4641816.0],["1986-08-06",0.7219,0.7327,0.7191,0.7273,7715280.0],["1986-08-07",0.7246,0.7381,0.7219,0.7273,10234762.0],["1986-08-08",0.73,0.7327,0.7164,0.7191,3569266.0],["1986-08-11",0.7219,0.7489,0.7137,0.7435,10348594.0],["1986-08-12",0.7489,0.7529,0.7435,0.7516,7209360.0],["1986-08-13",0.7529,0.7665,0.7462,0.7611,11302253.0],["1986-08-14",0.7611,0.7692,0.7584,0.7611,7348488.0],["1986-08-15",0.757,0.7597,0.7502,0.7584,5724485.0],["1986-08-18",0.7584,0.7597,0.7435,0.7529,7434494.0],["1986-08-19",0.7529,0.7543,0.7421,0.7435,10943050.0],["1986-08-20",0.7408,0.7475,0.7367,0.7408,3857640.0],["1986-08-21",0.7408,0.7421,0.734,0.7421,5350104.0],["1986-08-22",0.7394,0.7408,0.734,0.734,5218565.0],["1986-08-25",0.7367,0.7381,0.7191,0.7246,6002741.0],["1986-08-26",0.7273,0.7448,0.7246,0.7435,12594878.0],["1986-08-27",0.7435,0.7462,0.7381,0.7381,5319749.0],["1986-08-28",0.7394,0.7448,0.7313,0.734,8360328.0],["1986-08-29",0.7273,0.7367,0.7273,0.7354,7672277.0],["1986-09-02",0.7367,0.7381,0.7205,0.7259,9144504.0],["1986-09-03",0.7191,0.7219,0.711,0.7205,12134491.0],["1986-09-04",0.7191,0.7191,0.7002,0.7083,26307840.0],["1986-09-05",0.7097,0.7178,0.7002,0.7029,17449181.0],["1986-09-08",0.6921,0.6948,0.6786,0.6813,20054669.0],["1986-09-09",0.6854,0.6908,0.6745,0.6745,18860698.0],["1986-09-10",0.6772,0.6799,0.6678,0.6786,11800584.0],["1986-09-11",0.6759,0.6759,0.6448,0.6516,20661773.0],["1986-09-12",0.6529,0.6543,0.6259,0.6353,24671189.0],["1986-09-15",0.6394,0.6475,0.638,0.6448,11739874.0],["1986-09-16",0.6394,0.6475,0.638,0.6462,10624320.0],["1986-09-17",0.6489,0.6516,0.6326,0.6326,9159682.0],["1986-09-18",0.6272,0.6326,0.611,0.6191,16778837.0],["1986-09-19",0.6137,0.6326,0.6124,0.6313,13497946.0],["1986-09-22",0.6299,0.6326,0.6272,0.6286,10060219.0],["1986-09-23",0.6299,0.6489,0.6245,0.6475,11997893.0],["1986-09-24",0.6516,0.661,0.6489,0.6529,12268560.0],["1986-09-25",0.6516,0.6516,0.6259,0.6353,10335946.0],["1986-09-26",0.6326,0.6434,0.6272,0.6299,7017110.0],["1986-09-29",0.6191,0.6245,0.6137,0.6191,7378843.0],["1986-09-30",0.6218,0.6353,0.6205,0.6272,15061238.0],["1986-10-01",0.6326,0.6434,0.6232,0.6259,13750906.0],["1986-10-02",0.6218,0.6272,0.6164,0.6245,9005376.0],["1986-10-03",0.6272,0.634,0.6137,0.6245,7285248.0],["1986-10-06",0.6245,0.6286,0.6164,0.6191,13601659.0],["1986-10-07",0.6191,0.6191,0.6083,0.6124,9766786.0],["1986-10-08",0.611,0.6272,0.6083,0.6218,15683520.0],["1986-10-09",0.6218,0.6313,0.6137,0.6164,19313496.0],["1986-10-10",0.6164,0.6205,0.611,0.6205,4813829.0],["1986-10-13",0.6191,0.6259,0.6178,0.6259,10940520.0],["1986-10-14",0.6232,0.6272,0.6178,0.6205,12407688.0],["1986-10-15",0.6178,0.6462,0.6178,0.6407,13363877.0],["1986-10-16",0.6502,0.6597,0.6502,0.6516,15708816.0],["1986-10-17",0.6516,0.6529,0.6448,0.6502,7543267.0],["1986-10-20",0.6434,0.6448,0.6353,0.6434,7884763.0],["1986-10-21",0.6421,0.6448,0.634,0.6394,4917542.0],["1986-10-22",0.638,0.6448,0.634,0.634,6862805.0],["1986-10-23",0.634,0.6543,0.634,0.6489,10254998.0],["1986-10-24",0.6475,0.6489,0.6407,0.6421,5967326.0],["1986-10-27",0.6448,0.6462,0.6394,0.6448,3207533.0],["1986-10-28",0.6475,0.6543,0.6448,0.6502,6091277.0],["1986-10-29",0.6502,0.657,0.6475,0.6543,5663774.0],["1986-10-30",0.6651,0.6691,0.6543,0.6597,17365704.0],["1986-10-31",0.657,0.657,0.6367,0.6462,9374698.0],["1986-11-03",0.6489,0.6529,0.6448,0.6529,6321470.0],["1986-11-04",0.6502,0.6516,0.6462,0.6475,9164741.0],["1986-11-05",0.6462,0.6583,0.6462,0.6556,14666621.0],["1986-11-06",0.6556,0.6651,0.6543,0.6624,9144504.0],["1986-11-07",0.6624,0.6786,0.6624,0.6718,9384816.0],["1986-11-10",0.6705,0.6732,0.6637,0.6705,10500370.0],["1986-11-11",0.6691,0.6772,0.6664,0.6732,6301234.0],["1986-11-12",0.6732,0.6732,0.6583,0.6597,7697573.0],["1986-11-13",0.6597,0.6664,0.6462,0.6489,9202685.0],["1986-11-14",0.6502,0.657,0.6448,0.657,9058498.0],["1986-11-17",0.6546,0.6601,0.6492,0.6546,5585357.0],["1986-11-18",0.6533,0.6546,0.6315,0.6315,9506237.0],["1986-11-19",0.6342,0.6465,0.6329,0.6437,7452202.0],["1986-11-20",0.6478,0.656,0.6451,0.6533,8061835.0],["1986-11-21",0.656,0.6737,0.6546,0.6696,11666515.0],["1986-11-24",0.6682,0.6832,0.6669,0.6805,15051120.0],["1986-11-25",0.6805,0.6832,0.6696,0.6764,8932018.0],["1986-11-26",0.6723,0.6764,0.6655,0.6696,9192566.0],["1986-11-28",0.6696,0.6696,0.6614,0.6642,4692408.0],["1986-12-01",0.6614,0.6614,0.6505,0.6601,9005376.0],["1986-12-02",0.6628,0.6805,0.6628,0.6778,13933037.0],["1986-12-03",0.6846,0.6941,0.6818,0.6914,11165654.0],["1986-12-04",0.6941,0.7023,0.6941,0.6941,9989390.0],["1986-12-05",0.6941,0.6955,0.6832,0.6846,6789446.0],["1986-12-08",0.6778,0.6887,0.6696,0.6846,8317325.0],["1986-12-09",0.6859,0.6887,0.6805,0.6859,7006992.0],["1986-12-10",0.6859,0.69,0.6778,0.6832,8292029.0],["1986-12-11",0.6832,0.6832,0.671,0.675,8504515.0],["1986-12-12",0.675,0.675,0.6614,0.6642,8223730.0],["1986-12-15",0.656,0.6669,0.6533,0.6669,9154622.0],["1986-12-16",0.6696,0.671,0.6587,0.6642,7894882.0],["1986-12-17",0.6614,0.6669,0.6573,0.6642,10988582.0],["1986-12-18",0.6642,0.6764,0.6601,0.6764,12273619.0],["1986-12-19",0.675,0.6764,0.6655,0.6737,13973510.0],["1986-12-22",0.6682,0.6737,0.6614,0.6614,12273619.0],["1986-12-23",0.6587,0.6696,0.6478,0.6505,14249237.0],["1986-12-24",0.6533,0.6628,0.6505,0.6628,14173349.0],["1986-12-26",0.6655,0.6846,0.6642,0.6846,7740576.0],["1986-12-29",0.6805,0.6805,0.6682,0.6696,7343429.0],["1986-12-30",0.6696,0.671,0.6614,0.6682,9240629.0],["1986-12-31",0.6682,0.6723,0.656,0.6642,9023083.0],["1987-01-02",0.6655,0.6805,0.6655,0.675,5696659.0],["1987-01-05",0.675,0.6941,0.675,0.6927,13945685.0],["1987-01-06",0.6941,0.7131,0.6927,0.7063,24524472.0],["1987-01-07",0.7036,0.7131,0.7023,0.7104,12969259.0],["1987-01-08",0.7118,0.7186,0.7077,0.7159,9787022.0],["1987-01-09",0.7172,0.7213,0.7091,0.7172,6883042.0],["1987-01-12",0.7131,0.7172,0.7091,0.7159,7034818.0],["1987-01-13",0.7063,0.7091,0.6982,0.7036,17972808.0],["1987-01-14",0.6995,0.7104,0.6982,0.7077,13373995.0],["1987-01-15",0.7091,0.7159,0.7023,0.7118,23110426.0],["1987-01-16",0.7172,0.7186,0.7077,0.7145,12708710.0],["1987-01-19",0.7104,0.7159,0.705,0.7131,10593965.0],["1987-01-20",0.7186,0.7268,0.7091,0.7104,17360645.0],["1987-01-21",0.705,0.7131,0.6968,0.6968,18696274.0],["1987-01-22",0.6982,0.7295,0.6982,0.7254,17403648.0],["1987-01-23",0.7376,0.7513,0.7131,0.7213,33643680.0],["1987-01-26",0.718,0.7235,0.7084,0.718,11846117.0],["1987-01-27",0.718,0.7399,0.718,0.7399,15716405.0],["1987-01-28",0.7454,0.7564,0.7441,0.7564,15620280.0],["1987-01-29",0.7591,0.7605,0.7454,0.7482,13659840.0],["1987-01-30",0.7454,0.7454,0.7345,0.7427,9283632.0],["1987-02-02",0.7386,0.7537,0.7358,0.7537,8249026.0],["1987-02-03",0.7537,0.7605,0.7523,0.7537,11648808.0],["1987-02-04",0.7509,0.7537,0.7427,0.7537,11178302.0],["1987-02-05",0.7619,0.7646,0.7523,0.7537,12926256.0],["1987-02-06",0.755,0.7591,0.7495,0.755,7702632.0],["1987-02-09",0.7509,0.7537,0.7468,0.7523,6604786.0],["1987-02-10",0.7537,0.755,0.7413,0.7454,12675826.0],["1987-02-11",0.7454,0.7523,0.7399,0.7523,7869586.0],["1987-02-12",0.7619,0.766,0.7523,0.7564,12215438.0],["1987-02-13",0.7591,0.7756,0.7537,0.7756,15197837.0],["1987-02-17",0.7769,0.8441,0.7769,0.8386,37944000.0],["1987-02-18",0.8386,0.8386,0.8057,0.8167,30861120.0],["1987-02-19",0.8181,0.8263,0.8139,0.8181,13960862.0],["1987-02-20",0.8139,0.8181,0.8016,0.8126,7449672.0],["1987-02-23",0.8044,0.8071,0.7811,0.792,19007414.0],["1987-02-24",0.7893,0.7961,0.7865,0.7948,12741595.0],["1987-02-25",0.7989,0.8194,0.7975,0.8085,15913714.0],["1987-02-26",0.8085,0.8098,0.8002,0.803,10290413.0],["1987-02-27",0.7948,0.8002,0.7934,0.7989,13024910.0],["1987-03-02",0.7989,0.8002,0.7742,0.7783,15299021.0],["1987-03-03",0.7783,0.7811,0.7742,0.7756,15233251.0],["1987-03-04",0.7783,0.803,0.7783,0.7948,30608160.0],["1987-03-05",0.8057,0.8085,0.7975,0.803,18157469.0],["1987-03-06",0.8044,0.8044,0.792,0.8016,12114254.0],["1987-03-09",0.7989,0.7989,0.7879,0.7934,8916840.0],["1987-03-10",0.7906,0.8057,0.7906,0.8057,11072059.0],["1987-03-11",0.8139,0.8263,0.8112,0.8222,27319680.0],["1987-03-12",0.8208,0.8208,0.8098,0.8098,10788744.0],["1987-03-13",0.8126,0.8126,0.8044,0.8057,8496926.0],["1987-03-16",0.803,0.8057,0.7934,0.803,9690898.0],["1987-03-17",0.803,0.8098,0.8002,0.8098,9278573.0],["1987-03-18",0.8167,0.8208,0.8112,0.8153,14456664.0],["1987-03-19",0.8167,0.8263,0.8112,0.8222,9916032.0],["1987-03-20",0.8222,0.8276,0.8181,0.8249,12387451.0],["1987-03-23",0.8222,0.8359,0.8167,0.829,19576574.0],["1987-03-24",0.8331,0.8359,0.8263,0.8318,10179110.0],["1987-03-25",0.8318,0.8318,0.8139,0.8139,11094826.0],["1987-03-26",0.8181,0.8235,0.8167,0.8194,7983418.0],["1987-03-27",0.8153,0.8181,0.792,0.8002,12827602.0],["1987-03-30",0.7811,0.792,0.7769,0.7865,11881531.0],["1987-03-31",0.7865,0.7989,0.7865,0.7934,10184170.0],["1987-04-01",0.7865,0.7975,0.7852,0.7975,6693322.0],["1987-04-02",0.8002,0.8098,0.7975,0.8098,9928680.0],["1987-04-03",0.8098,0.8249,0.8044,0.8208,9005376.0],["1987-04-06",0.8208,0.8276,0.8085,0.8263,10280294.0],["1987-04-07",0.8235,0.829,0.8002,0.8002,10730563.0],["1987-04-08",0.8085,0.8098,0.7975,0.803,11896709.0],["1987-04-09",0.8002,0.8016,0.7865,0.7865,11815762.0],["1987-04-10",0.7852,0.8002,0.7852,0.7893,11982715.0],["1987-04-13",0.7879,0.7893,0.7564,0.7632,12830131.0],["1987-04-14",0.7537,0.7564,0.7372,0.7495,16151496.0],["1987-04-15",0.7619,0.7632,0.7208,0.7235,21926573.0],["1987-04-16",0.7345,0.7482,0.729,0.7441,22399608.0],["1987-04-20",0.7468,0.7523,0.7304,0.7304,12513931.0],["1987-04-21",0.7262,0.7605,0.7208,0.7605,15956717.0],["1987-04-22",0.7509,0.755,0.7262,0.7358,12357096.0],["1987-04-23",0.7441,0.7509,0.7358,0.7427,9587184.0],["1987-04-24",0.7317,0.74,0.7208,0.7249,11610864.0],["1987-04-27",0.718,0.7509,0.7098,0.7386,14299829.0],["1987-04-28",0.7441,0.7646,0.7413,0.7537,10338475.0],["1987-04-29",0.7646,0.7811,0.7605,0.7619,16055371.0],["1987-04-30",0.7591,0.7783,0.7578,0.7728,12536698.0],["1987-05-01",0.7715,0.7742,0.7482,0.7591,9286162.0],["1987-05-04",0.7564,0.7674,0.7537,0.7632,5205917.0],["1987-05-05",0.7674,0.7728,0.7632,0.7687,8481749.0],["1987-05-06",0.7701,0.7811,0.7632,0.766,8636054.0],["1987-05-07",0.7701,0.7742,0.7509,0.7523,7136002.0],["1987-05-08",0.7537,0.7564,0.7413,0.7482,7388962.0],["1987-05-11",0.7482,0.7564,0.7345,0.7345,14879107.0],["1987-05-12",0.7345,0.7427,0.7249,0.7427,11588098.0],["1987-05-13",0.7441,0.7468,0.7358,0.7454,6078629.0],["1987-05-14",0.738,0.7476,0.7338,0.738,10695149.0],["1987-05-15",0.7297,0.7311,0.7063,0.7145,28078560.0],["1987-05-18",0.7173,0.7173,0.6897,0.7021,17886802.0],["1987-05-19",0.7049,0.7063,0.6828,0.6856,13131154.0],["1987-05-20",0.68,0.6869,0.6732,0.68,17193691.0],["1987-05-21",0.6856,0.6938,0.6828,0.6883,12174965.0],["1987-05-22",0.6952,0.7021,0.6883,0.6952,10525666.0],["1987-05-26",0.7007,0.7187,0.6966,0.7173,11069530.0],["1987-05-27",0.7145,0.7187,0.709,0.7159,7576152.0],["1987-05-28",0.7145,0.7228,0.7007,0.72,10335946.0],["1987-05-29",0.7242,0.7269,0.7145,0.7187,8309736.0],["1987-06-01",0.7242,0.7242,0.7145,0.72,9344342.0],["1987-06-02",0.7173,0.7242,0.7118,0.7242,8355269.0],["1987-06-03",0.7269,0.7532,0.7269,0.7532,16047782.0],["1987-06-04",0.7587,0.7614,0.7532,0.7614,7743106.0],["1987-06-05",0.7559,0.7601,0.7518,0.7559,6131750.0],["1987-06-08",0.7504,0.7669,0.7504,0.7628,7662158.0],["1987-06-09",0.7642,0.7711,0.7573,0.7628,12460810.0],["1987-06-10",0.7642,0.7683,0.7601,0.7642,10940520.0],["1987-06-11",0.7614,0.7738,0.7614,0.7725,9283632.0],["1987-06-12",0.7725,0.7752,0.7683,0.7725,8858659.0],["1987-06-15",0.7752,0.7807,0.7683,0.7683,7907530.0],["1987-06-16",0.7697,0.778,0.7697,0.7752,7563504.0],["1987-06-17",0.7766,0.778,0.7738,0.7752,5749781.0],["1987-06-18",0.7697,0.7725,0.7669,0.7711,8152901.0],["1987-06-19",0.7752,0.7752,0.7683,0.7752,10639498.0],["1987-06-22",0.7794,0.7876,0.7725,0.7876,10599024.0],["1987-06-23",0.7932,0.8111,0.7932,0.8097,17952571.0],["1987-06-24",0.8028,0.8097,0.7959,0.7973,6834979.0],["1987-06-25",0.7945,0.8083,0.7945,0.8056,12685944.0],["1987-06-26",0.8042,0.8166,0.8042,0.8111,14567966.0],["1987-06-29",0.8083,0.8111,0.8056,0.8083,10050101.0],["1987-06-30",0.8111,0.8138,0.7945,0.7945,14393424.0],["1987-07-01",0.7959,0.7987,0.778,0.7849,9534062.0],["1987-07-02",0.789,0.8042,0.789,0.8028,11522328.0],["1987-07-06",0.8056,0.8083,0.7959,0.7987,8433686.0],["1987-07-07",0.8014,0.8056,0.7987,0.7987,11942242.0],["1987-07-08",0.8014,0.8042,0.789,0.7918,9647894.0],["1987-07-09",0.789,0.7973,0.7876,0.7904,8102309.0],["1987-07-10",0.7932,0.7973,0.7904,0.7932,7262482.0],["1987-07-13",0.7932,0.7945,0.7738,0.7794,8699294.0],["1987-07-14",0.7807,0.7876,0.7766,0.7821,5089555.0],["1987-07-15",0.7821,0.7932,0.7794,0.7849,7029758.0],["1987-07-16",0.7904,0.7945,0.7835,0.7904,6657907.0],["1987-07-17",0.7918,0.7973,0.789,0.7945,8405861.0],["1987-07-20",0.7918,0.7973,0.7904,0.7973,7442083.0],["1987-07-21",0.7918,0.7959,0.789,0.789,7922707.0],["1987-07-22",0.7904,0.7973,0.789,0.7918,6179813.0],["1987-07-23",0.7945,0.7959,0.7904,0.7918,5575238.0],["1987-07-24",0.7918,0.8042,0.7918,0.8028,5891438.0],["1987-07-27",0.8064,0.8092,0.8009,0.8064,6270878.0],["1987-07-28",0.805,0.8078,0.7939,0.8009,7980888.0],["1987-07-29",0.805,0.8078,0.7995,0.805,6237994.0],["1987-07-30",0.8106,0.8356,0.8106,0.8328,23585990.0],["1987-07-31",0.8314,0.8314,0.8203,0.8203,12870605.0],["1987-08-03",0.8161,0.8272,0.8148,0.8161,7535678.0],["1987-08-04",0.8134,0.8161,0.8036,0.805,9334224.0],["1987-08-05",0.805,0.8189,0.805,0.8092,8094720.0],["1987-08-06",0.8078,0.8286,0.8078,0.8217,10401715.0],["1987-08-07",0.8175,0.8342,0.8161,0.8272,11790466.0],["1987-08-10",0.83,0.8383,0.8231,0.8383,10143696.0],["1987-08-11",0.8439,0.8495,0.8328,0.8356,20079965.0],["1987-08-12",0.8286,0.8397,0.8272,0.8286,14380776.0],["1987-08-13",0.8314,0.8467,0.83,0.8425,11671574.0],["1987-08-14",0.8397,0.8425,0.8328,0.8383,8926958.0],["1987-08-17",0.8342,0.8397,0.83,0.8314,8453923.0],["1987-08-18",0.8259,0.8286,0.8092,0.8175,12288797.0],["1987-08-19",0.8148,0.8189,0.8078,0.8148,6308822.0],["1987-08-20",0.8175,0.8203,0.8106,0.8134,14871518.0],["1987-08-21",0.8134,0.8189,0.8106,0.8161,9296280.0],["1987-08-24",0.8134,0.8148,0.8023,0.8036,7869586.0],["1987-08-25",0.8078,0.812,0.8023,0.8036,9976742.0],["1987-08-26",0.8064,0.8161,0.8009,0.8092,9179918.0],["1987-08-27",0.8064,0.8175,0.805,0.812,11512210.0],["1987-08-28",0.8106,0.8134,0.7939,0.7967,8446334.0],["1987-08-31",0.7898,0.7939,0.7856,0.7856,17899450.0],["1987-09-01",0.787,0.8078,0.787,0.7967,15035942.0],["1987-09-02",0.7967,0.7967,0.7773,0.7828,13953274.0],["1987-09-03",0.7801,0.7828,0.7662,0.7703,12273619.0],["1987-09-04",0.7731,0.7801,0.7689,0.7717,7525560.0],["1987-09-08",0.7689,0.7717,0.744,0.7551,16983734.0],["1987-09-09",0.7578,0.7703,0.7565,0.7578,11772758.0],["1987-09-10",0.762,0.7689,0.7578,0.7592,10363771.0],["1987-09-11",0.7648,0.7773,0.7634,0.7745,10313179.0],["1987-09-14",0.7801,0.7939,0.7773,0.7828,15506448.0],["1987-09-15",0.7773,0.7801,0.7689,0.7703,7591330.0],["1987-09-16",0.7662,0.7773,0.7634,0.7676,8405861.0],["1987-09-17",0.7648,0.7689,0.7565,0.7606,7533149.0],["1987-09-18",0.7606,0.7634,0.7565,0.7578,9351931.0],["1987-09-21",0.7662,0.7731,0.7578,0.7592,10892458.0],["1987-09-22",0.7634,0.7689,0.7565,0.7676,14575555.0],["1987-09-23",0.7689,0.7745,0.7634,0.7662,8069424.0],["1987-09-24",0.762,0.7662,0.7578,0.7592,6544075.0],["1987-09-25",0.7592,0.762,0.7551,0.7606,6822331.0],["1987-09-28",0.7634,0.7773,0.7634,0.7703,11896709.0],["1987-09-29",0.7648,0.7759,0.7634,0.7731,8476690.0],["1987-09-30",0.7676,0.7731,0.7606,0.7689,10829218.0],["1987-10-01",0.7662,0.7676,0.7606,0.7662,10533254.0],["1987-10-02",0.7634,0.7717,0.7634,0.7703,8524752.0],["1987-10-05",0.7717,0.7731,0.7676,0.7731,6237994.0],["1987-10-06",0.7703,0.7703,0.7509,0.7523,8934547.0],["1987-10-07",0.7495,0.7537,0.7398,0.7454,15944069.0],["1987-10-08",0.7523,0.7523,0.7287,0.7398,10254998.0],["1987-10-09",0.7398,0.7412,0.7287,0.7301,13037558.0],["1987-10-12",0.7329,0.7329,0.719,0.7259,10292942.0],["1987-10-13",0.7287,0.7315,0.7204,0.7301,11276957.0],["1987-10-14",0.7218,0.7245,0.7037,0.7079,13308226.0],["1987-10-15",0.6884,0.6898,0.6565,0.6607,58696838.0],["1987-10-16",0.6635,0.6773,0.6565,0.6579,37331837.0],["1987-10-19",0.5552,0.6149,0.5358,0.5441,41948357.0],["1987-10-20",0.5996,0.5996,0.4775,0.5691,31303800.0],["1987-10-21",0.6107,0.6426,0.6107,0.6274,28503533.0],["1987-10-22",0.5496,0.6107,0.5496,0.5871,26583566.0],["1987-10-23",0.558,0.5719,0.5552,0.5663,30775114.0],["1987-10-26",0.5469,0.5469,0.4997,0.4997,11264309.0],["1987-10-27",0.533,0.5483,0.5163,0.5441,17770440.0],["1987-10-28",0.5274,0.558,0.5247,0.5469,19503216.0],["1987-10-29",0.5635,0.576,0.5552,0.5677,20894496.0],["1987-10-30",0.5941,0.6079,0.5843,0.5843,19386854.0],["1987-11-02",0.5816,0.6052,0.576,0.6052,10014686.0],["1987-11-03",0.5941,0.6079,0.5746,0.6079,13864738.0],["1987-11-04",0.5968,0.6079,0.5899,0.5913,12610056.0],["1987-11-05",0.583,0.5996,0.583,0.5941,15594984.0],["1987-11-06",0.5968,0.6135,0.5871,0.5954,11342726.0],["1987-11-09",0.5871,0.5941,0.5677,0.5746,7783579.0],["1987-11-10",0.5607,0.5649,0.533,0.5469,21076627.0],["1987-11-11",0.5496,0.5594,0.5441,0.5483,9311458.0],["1987-11-12",0.5774,0.583,0.5663,0.5774,26176301.0],["1987-11-13",0.5774,0.583,0.5719,0.5774,9177389.0],["1987-11-16",0.5824,0.588,0.5782,0.5866,7070232.0],["1987-11-17",0.5824,0.5824,0.567,0.574,9959035.0],["1987-11-18",0.574,0.5852,0.5698,0.581,7659629.0],["1987-11-19",0.5768,0.5824,0.56,0.56,8109898.0],["1987-11-20",0.5516,0.5796,0.5488,0.5782,9883147.0],["1987-11-23",0.5684,0.5754,0.5684,0.574,7738046.0],["1987-11-24",0.574,0.5796,0.5558,0.56,13900152.0],["1987-11-25",0.5586,0.5614,0.5516,0.5544,6617434.0],["1987-11-27",0.5488,0.5558,0.5432,0.5432,5233742.0],["1987-11-30",0.5152,0.5208,0.5124,0.5166,18946704.0],["1987-12-01",0.5264,0.532,0.5264,0.5264,12142080.0],["1987-12-02",0.5208,0.5292,0.518,0.525,9480941.0],["1987-12-03",0.5264,0.5278,0.5068,0.5068,10816570.0],["1987-12-04",0.4998,0.5096,0.4942,0.5012,12407688.0],["1987-12-07",0.504,0.518,0.5012,0.518,8372976.0],["1987-12-08",0.518,0.525,0.4956,0.5012,18375014.0],["1987-12-09",0.5012,0.5152,0.4928,0.497,35869728.0],["1987-12-10",0.483,0.4928,0.469,0.4704,26560800.0],["1987-12-11",0.4718,0.476,0.4662,0.4676,16963498.0],["1987-12-14",0.4662,0.4718,0.462,0.4676,15488741.0],["1987-12-15",0.4704,0.4732,0.4648,0.4662,18354778.0],["1987-12-16",0.4704,0.5012,0.469,0.4998,26593685.0],["1987-12-17",0.504,0.5124,0.4928,0.4984,20881848.0],["1987-12-18",0.5054,0.5082,0.4998,0.5068,19735939.0],["1987-12-21",0.5012,0.5208,0.4914,0.5208,14937288.0],["1987-12-22",0.5194,0.5656,0.518,0.5572,35391634.0],["1987-12-23",0.553,0.5936,0.5432,0.5768,26118120.0],["1987-12-24",0.5768,0.5796,0.5628,0.5684,8008714.0],["1987-12-28",0.56,0.56,0.5292,0.5348,10052630.0],["1987-12-29",0.5362,0.5474,0.5348,0.5432,11580509.0],["1987-12-30",0.5474,0.5488,0.532,0.5362,12033307.0],["1987-12-31",0.5292,0.5334,0.5222,0.5222,7313074.0],["1988-01-04",0.532,0.5446,0.5306,0.5446,15225662.0],["1988-01-05",0.5796,0.5922,0.567,0.5894,40405301.0],["1988-01-06",0.5894,0.6048,0.5838,0.5992,26560800.0],["1988-01-07",0.588,0.5992,0.5824,0.5992,20082494.0],["1988-01-08",0.5964,0.5978,0.5488,0.5614,12949022.0],["1988-01-11",0.56,0.5656,0.5516,0.5642,12685944.0],["1988-01-12",0.5642,0.5642,0.5432,0.56,9136915.0],["1988-01-13",0.5516,0.5656,0.546,0.5586,6936163.0],["1988-01-14",0.553,0.5712,0.553,0.5684,7844290.0],["1988-01-15",0.5684,0.5796,0.5642,0.5642,22700630.0],["1988-01-18",0.567,0.5824,0.5614,0.5824,12387451.0],["1988-01-19",0.5768,0.6048,0.5726,0.5936,23747885.0],["1988-01-20",0.5894,0.5964,0.5642,0.574,20196326.0],["1988-01-21",0.5768,0.581,0.5628,0.5698,10176581.0],["1988-01-22",0.5796,0.5824,0.574,0.5754,11567861.0],["1988-01-25",0.5894,0.5964,0.5852,0.5866,20320277.0],["1988-01-26",0.5866,0.5922,0.5824,0.588,14540141.0],["1988-01-27",0.588,0.5894,0.5754,0.5754,8752416.0],["1988-01-28",0.5796,0.5922,0.5726,0.5922,10285354.0],["1988-01-29",0.5964,0.6146,0.5936,0.6118,20757898.0],["1988-02-01",0.6146,0.6146,0.6006,0.602,9349402.0],["1988-02-02",0.5992,0.602,0.5894,0.5978,9529003.0],["1988-02-03",0.5978,0.5978,0.5712,0.5796,7786109.0],["1988-02-04",0.5852,0.5866,0.5712,0.5796,10138637.0],["1988-02-05",0.5838,0.5838,0.567,0.567,4568458.0],["1988-02-08",0.5656,0.5824,0.5614,0.5768,8152901.0],["1988-02-09",0.5796,0.588,0.5754,0.588,5582827.0],["1988-02-10",0.5922,0.5978,0.5866,0.5922,9916032.0],["1988-02-11",0.5936,0.595,0.5852,0.5866,8701824.0],["1988-02-12",0.5866,0.5923,0.5852,0.5923,6918456.0],["1988-02-16",0.5895,0.5923,0.5852,0.5923,6083688.0],["1988-02-17",0.5937,0.5951,0.5824,0.5838,7280189.0],["1988-02-18",0.581,0.5895,0.581,0.5852,8142782.0],["1988-02-19",0.5866,0.5909,0.5852,0.5881,5777606.0],["1988-02-22",0.5909,0.6149,0.5909,0.6107,16601765.0],["1988-02-23",0.6135,0.6248,0.6107,0.6107,20570707.0],["1988-02-24",0.6135,0.6206,0.6093,0.6163,10831747.0],["1988-02-25",0.6121,0.6163,0.598,0.6008,7477498.0],["1988-02-26",0.6036,0.6064,0.5965,0.6008,5686541.0],["1988-02-29",0.6008,0.6163,0.5994,0.6149,8560166.0],["1988-03-01",0.6107,0.6177,0.605,0.6107,5777606.0],["1988-03-02",0.6149,0.6305,0.6135,0.6262,12068722.0],["1988-03-03",0.6305,0.646,0.6305,0.6404,27825600.0],["1988-03-04",0.6389,0.6418,0.622,0.6234,17613605.0],["1988-03-07",0.6192,0.6276,0.6135,0.6248,8431157.0],["1988-03-08",0.6262,0.6305,0.6206,0.6206,11987774.0],["1988-03-09",0.6234,0.6234,0.6135,0.6177,11256720.0],["1988-03-10",0.6177,0.6305,0.6163,0.6177,13730669.0],["1988-03-11",0.6192,0.6248,0.6093,0.6177,9513826.0],["1988-03-14",0.6192,0.6262,0.6177,0.6248,10176581.0],["1988-03-15",0.622,0.6262,0.6107,0.6135,7080350.0],["1988-03-16",0.6135,0.6149,0.605,0.6078,10907635.0],["1988-03-17",0.6121,0.6262,0.6121,0.6262,8646173.0],["1988-03-18",0.6305,0.6305,0.6234,0.6248,11120122.0],["1988-03-21",0.6192,0.6206,0.6135,0.6177,6665496.0],["1988-03-22",0.6177,0.6248,0.6121,0.6163,4854302.0],["1988-03-23",0.6192,0.6248,0.6121,0.622,7464850.0],["1988-03-24",0.622,0.622,0.6107,0.6192,9379757.0],["1988-03-25",0.6163,0.6503,0.6149,0.6333,21256229.0],["1988-03-28",0.6262,0.6291,0.6149,0.6206,9121738.0],["1988-03-29",0.622,0.6389,0.622,0.6333,15610162.0],["1988-03-30",0.6375,0.6503,0.6291,0.6291,14547730.0],["1988-03-31",0.6262,0.6347,0.6163,0.6234,7558445.0],["1988-04-04",0.6248,0.6319,0.6163,0.6192,6928574.0],["1988-04-05",0.622,0.6375,0.622,0.6291,12711240.0],["1988-04-06",0.6319,0.646,0.6305,0.6432,13983629.0],["1988-04-07",0.6432,0.6488,0.6389,0.6432,7394021.0],["1988-04-08",0.6446,0.6531,0.6404,0.6503,6771739.0],["1988-04-11",0.6474,0.6488,0.6404,0.6474,5850965.0],["1988-04-12",0.6446,0.6488,0.6418,0.6432,5165443.0],["1988-04-13",0.6658,0.6814,0.6616,0.6799,54262450.0],["1988-04-14",0.6672,0.6799,0.6432,0.6432,43003200.0],["1988-04-15",0.6503,0.6686,0.6432,0.6686,20983032.0],["1988-04-18",0.6545,0.6658,0.6503,0.6587,10017216.0],["1988-04-19",0.6616,0.663,0.6418,0.6418,8749886.0],["1988-04-20",0.6418,0.6432,0.6291,0.6291,8873837.0],["1988-04-21",0.6319,0.6347,0.6078,0.6192,12594878.0],["1988-04-22",0.6291,0.6305,0.6192,0.6262,7783579.0],["1988-04-25",0.6389,0.6432,0.6305,0.6375,7786109.0],["1988-04-26",0.6361,0.6503,0.6347,0.646,16356394.0],["1988-04-27",0.6488,0.6531,0.6389,0.6404,8324914.0],["1988-04-28",0.6375,0.6418,0.6305,0.6361,7275130.0],["1988-04-29",0.6347,0.6361,0.6206,0.622,8458982.0],["1988-05-02",0.622,0.6291,0.6206,0.6234,7920178.0],["1988-05-03",0.6262,0.6347,0.622,0.6305,7464850.0],["1988-05-04",0.6333,0.6361,0.6177,0.6192,8666410.0],["1988-05-05",0.6149,0.6177,0.6022,0.6093,15640517.0],["1988-05-06",0.6093,0.6135,0.5951,0.5951,9668131.0],["1988-05-09",0.5909,0.5937,0.5866,0.5923,8413450.0],["1988-05-10",0.5951,0.598,0.5866,0.5937,9612480.0],["1988-05-11",0.5838,0.5866,0.5767,0.5824,10009627.0],["1988-05-12",0.5796,0.581,0.5669,0.5711,10186699.0],["1988-05-13",0.5739,0.5782,0.5725,0.5725,6779328.0],["1988-05-16",0.5768,0.5911,0.5768,0.5911,10318238.0],["1988-05-17",0.5925,0.5982,0.5711,0.5725,16740893.0],["1988-05-18",0.5725,0.5725,0.5625,0.5654,15311669.0],["1988-05-19",0.5639,0.5668,0.5511,0.5597,14691917.0],["1988-05-20",0.5597,0.5682,0.5597,0.5682,5188210.0],["1988-05-23",0.5711,0.5711,0.5525,0.5554,8481749.0],["1988-05-24",0.5568,0.5668,0.5554,0.5668,9733901.0],["1988-05-25",0.5697,0.5782,0.5668,0.5682,8706883.0],["1988-05-26",0.5682,0.5854,0.5668,0.5825,10082986.0],["1988-05-27",0.5825,0.5854,0.5768,0.5768,5337456.0],["1988-05-31",0.5782,0.5996,0.5768,0.5954,7963181.0],["1988-06-01",0.6025,0.6153,0.6025,0.6096,21987283.0],["1988-06-02",0.6068,0.6096,0.5968,0.6011,5486702.0],["1988-06-03",0.5982,0.5996,0.5911,0.5968,6915926.0],["1988-06-06",0.5954,0.6039,0.5939,0.5996,5210976.0],["1988-06-07",0.5996,0.5996,0.5868,0.5925,8155430.0],["1988-06-08",0.5925,0.6053,0.5925,0.6011,12129432.0],["1988-06-09",0.5996,0.6196,0.5982,0.6082,11686752.0],["1988-06-10",0.6082,0.6096,0.5996,0.6053,9402523.0],["1988-06-13",0.6039,0.6096,0.6011,0.6053,5036434.0],["1988-06-14",0.6111,0.6153,0.6068,0.6096,7411728.0],["1988-06-15",0.6068,0.6068,0.5968,0.6053,7477498.0],["1988-06-16",0.5996,0.5996,0.5882,0.5911,12018130.0],["1988-06-17",0.5925,0.5954,0.5868,0.5882,13427117.0],["1988-06-20",0.5854,0.5925,0.5839,0.5911,7201771.0],["1988-06-21",0.5939,0.6025,0.5896,0.6025,7474968.0],["1988-06-22",0.6082,0.6111,0.5868,0.5954,12392510.0],["1988-06-23",0.5968,0.6011,0.5954,0.5954,6632611.0],["1988-06-24",0.5925,0.5939,0.5811,0.5868,9210274.0],["1988-06-27",0.5854,0.5868,0.5796,0.5796,9787022.0],["1988-06-28",0.5825,0.5911,0.5811,0.5868,7611566.0],["1988-06-29",0.5839,0.5882,0.5711,0.5782,7553386.0],["1988-06-30",0.5768,0.5896,0.5768,0.5896,5565120.0],["1988-07-01",0.5868,0.5939,0.5868,0.5911,6754032.0],["1988-07-05",0.5925,0.5982,0.5868,0.5982,7558445.0],["1988-07-06",0.5982,0.6025,0.5925,0.5982,11395848.0],["1988-07-07",0.5954,0.5982,0.5868,0.5925,9498648.0],["1988-07-08",0.5854,0.5911,0.5796,0.5811,10012157.0],["1988-07-11",0.5796,0.5825,0.5739,0.5754,10012157.0],["1988-07-12",0.5768,0.5782,0.5697,0.5782,12860486.0],["1988-07-13",0.5768,0.5796,0.5682,0.5782,23138251.0],["1988-07-14",0.5768,0.5782,0.5711,0.5739,9807259.0],["1988-07-15",0.5768,0.5811,0.5739,0.5811,13379054.0],["1988-07-18",0.5782,0.5796,0.5725,0.5768,8469101.0],["1988-07-19",0.5739,0.5754,0.5668,0.5754,13601659.0],["1988-07-20",0.5768,0.5868,0.5754,0.5854,8155430.0],["1988-07-21",0.5796,0.5939,0.5796,0.5882,16455048.0],["1988-07-22",0.5825,0.5868,0.5754,0.5768,11297194.0],["1988-07-25",0.5768,0.5826,0.5739,0.5797,12303974.0],["1988-07-26",0.5782,0.5869,0.5782,0.5826,5974915.0],["1988-07-27",0.5826,0.584,0.5739,0.5753,9564418.0],["1988-07-28",0.5768,0.5811,0.5739,0.5811,7300426.0],["1988-07-29",0.5811,0.5927,0.5797,0.5927,12099077.0],["1988-08-01",0.5955,0.5984,0.5883,0.5955,9852792.0],["1988-08-02",0.5955,0.5999,0.5927,0.5999,8580403.0],["1988-08-03",0.5941,0.6143,0.5927,0.6114,13750906.0],["1988-08-04",0.6114,0.6128,0.6042,0.6042,13024910.0],["1988-08-05",0.597,0.597,0.5883,0.5912,19318555.0],["1988-08-08",0.5912,0.5927,0.5811,0.5898,11345256.0],["1988-08-09",0.5898,0.5927,0.5754,0.5826,15104242.0],["1988-08-10",0.5797,0.5883,0.5768,0.5797,16928083.0],["1988-08-11",0.5826,0.5883,0.5782,0.5869,8299618.0],["1988-08-12",0.5811,0.5826,0.5797,0.5797,9308928.0],["1988-08-15",0.5797,0.5869,0.5797,0.5797,5104733.0],["1988-08-16",0.5797,0.5984,0.5782,0.584,7788638.0],["1988-08-17",0.5869,0.5927,0.5854,0.5898,8919370.0],["1988-08-18",0.5869,0.5984,0.5869,0.5912,9091382.0],["1988-08-19",0.597,0.5999,0.5955,0.5984,5888909.0],["1988-08-22",0.5984,0.5999,0.5883,0.5883,7679866.0],["1988-08-23",0.5898,0.5927,0.584,0.5883,6465658.0],["1988-08-24",0.5883,0.5912,0.5854,0.5883,4608931.0],["1988-08-25",0.5826,0.5869,0.5797,0.5854,5732074.0],["1988-08-26",0.5826,0.584,0.5797,0.5811,5112322.0],["1988-08-29",0.584,0.5854,0.5811,0.5854,4788533.0],["1988-08-30",0.584,0.5883,0.5811,0.5854,5471525.0],["1988-08-31",0.5898,0.5912,0.584,0.5854,7222008.0],["1988-09-01",0.584,0.5854,0.5768,0.5768,11380670.0],["1988-09-02",0.5811,0.5941,0.5811,0.5927,7123354.0],["1988-09-06",0.5941,0.6013,0.5927,0.6013,7644451.0],["1988-09-07",0.6027,0.61,0.5984,0.6085,10771037.0],["1988-09-08",0.6056,0.6085,0.6042,0.6071,7222008.0],["1988-09-09",0.6085,0.6128,0.6056,0.6128,9599832.0],["1988-09-12",0.6128,0.6157,0.6085,0.6085,3511085.0],["1988-09-13",0.6143,0.6157,0.6114,0.6157,9867970.0],["1988-09-14",0.6201,0.6201,0.6114,0.6186,9493589.0],["1988-09-15",0.6201,0.6215,0.6157,0.6172,6746443.0],["1988-09-16",0.6143,0.6244,0.6143,0.6229,13439765.0],["1988-09-19",0.6201,0.6229,0.6143,0.6143,4854302.0],["1988-09-20",0.6157,0.6201,0.6143,0.6201,4950427.0],["1988-09-21",0.6201,0.6345,0.6186,0.6345,10429541.0],["1988-09-22",0.6316,0.6359,0.6301,0.633,9819907.0],["1988-09-23",0.6316,0.633,0.6301,0.633,5327338.0],["1988-09-26",0.6316,0.6345,0.6215,0.6229,6685733.0],["1988-09-27",0.6229,0.6287,0.6201,0.6201,6288586.0],["1988-09-28",0.6244,0.6287,0.6229,0.6273,8441275.0],["1988-09-29",0.6258,0.633,0.6244,0.6316,9311458.0],["1988-09-30",0.6316,0.6345,0.6273,0.6273,9126797.0],["1988-10-03",0.6316,0.6316,0.6244,0.6287,12045955.0],["1988-10-04",0.6287,0.6301,0.6229,0.6229,3746338.0],["1988-10-05",0.6244,0.6287,0.6229,0.6287,9167270.0],["1988-10-06",0.6273,0.6431,0.6258,0.6402,15708816.0],["1988-10-07",0.6402,0.6446,0.6374,0.6417,17127922.0],["1988-10-10",0.6402,0.6446,0.6359,0.6446,3455434.0],["1988-10-11",0.6417,0.6446,0.6359,0.6446,5188210.0],["1988-10-12",0.6431,0.6431,0.6287,0.633,8904192.0],["1988-10-13",0.6316,0.6388,0.6287,0.6374,4479922.0],["1988-10-14",0.6374,0.6431,0.6374,0.6402,5016197.0],["1988-10-17",0.6402,0.6474,0.6402,0.646,7798757.0],["1988-10-18",0.6431,0.6489,0.6417,0.6489,9291221.0],["1988-10-19",0.6575,0.6575,0.646,0.6503,11871413.0],["1988-10-20",0.6503,0.6575,0.6489,0.6575,8610758.0],["1988-10-21",0.6575,0.6676,0.6518,0.6662,12293856.0],["1988-10-24",0.6662,0.6777,0.6619,0.6705,8926958.0],["1988-10-25",0.6705,0.6806,0.6676,0.6792,8256614.0],["1988-10-26",0.6835,0.695,0.6763,0.6835,17082389.0],["1988-10-27",0.6792,0.6792,0.6619,0.6662,11820821.0],["1988-10-28",0.6691,0.6734,0.6619,0.6619,5759899.0],["1988-10-31",0.6604,0.6648,0.6547,0.659,6313882.0],["1988-11-01",0.6604,0.6633,0.659,0.6619,3589502.0],["1988-11-02",0.6633,0.6648,0.6547,0.6604,7335840.0],["1988-11-03",0.6575,0.6604,0.6532,0.6575,7239715.0],["1988-11-04",0.6547,0.659,0.6489,0.6489,7920178.0],["1988-11-07",0.6446,0.6489,0.6431,0.646,7252363.0],["1988-11-08",0.6489,0.6547,0.6474,0.6489,7356077.0],["1988-11-09",0.6489,0.6503,0.6446,0.6474,5777606.0],["1988-11-10",0.6474,0.6547,0.6474,0.6532,4775885.0],["1988-11-11",0.6489,0.6503,0.6417,0.6417,6721147.0],["1988-11-14",0.6417,0.6431,0.6359,0.6374,7439554.0],["1988-11-15",0.6374,0.6446,0.6359,0.6388,4616520.0],["1988-11-16",0.6388,0.6403,0.6344,0.6359,9450586.0],["1988-11-17",0.6359,0.6388,0.633,0.6344,9015494.0],["1988-11-18",0.6374,0.6403,0.6344,0.6403,7905000.0],["1988-11-21",0.6461,0.6461,0.6315,0.6446,8028950.0],["1988-11-22",0.6446,0.6475,0.6359,0.6446,7120824.0],["1988-11-23",0.6417,0.649,0.6417,0.6475,5319749.0],["1988-11-25",0.6446,0.6461,0.6374,0.6461,8727120.0],["1988-11-28",0.6446,0.649,0.6417,0.6446,4958016.0],["1988-11-29",0.6432,0.6519,0.6432,0.6519,7454731.0],["1988-11-30",0.6505,0.665,0.649,0.6606,7616626.0],["1988-12-01",0.6606,0.6621,0.6548,0.6563,6394829.0],["1988-12-02",0.6534,0.6563,0.649,0.6534,8238907.0],["1988-12-05",0.6577,0.6854,0.6563,0.6752,28632542.0],["1988-12-06",0.6781,0.6825,0.6665,0.6781,12918667.0],["1988-12-07",0.6606,0.6679,0.6606,0.6635,10927872.0],["1988-12-08",0.6635,0.6723,0.6606,0.6665,5858554.0],["1988-12-09",0.6708,0.6766,0.6694,0.6737,5405755.0],["1988-12-12",0.6752,0.681,0.6737,0.6766,5501880.0],["1988-12-13",0.6737,0.6752,0.6665,0.6679,5380459.0],["1988-12-14",0.6708,0.6766,0.6679,0.6737,5711837.0],["1988-12-15",0.6737,0.6796,0.6723,0.6766,6569371.0],["1988-12-16",0.6796,0.681,0.6766,0.6796,10153814.0],["1988-12-19",0.6752,0.6854,0.6737,0.6825,9106560.0],["1988-12-20",0.6796,0.6839,0.6708,0.6737,4183958.0],["1988-12-21",0.6694,0.6796,0.6679,0.6796,8152901.0],["1988-12-22",0.6854,0.6868,0.681,0.6854,10975934.0],["1988-12-23",0.6854,0.6883,0.681,0.681,4674701.0],["1988-12-27",0.6781,0.6839,0.6781,0.681,2147630.0],["1988-12-28",0.6825,0.6956,0.6781,0.681,3485789.0],["1988-12-29",0.6825,0.6854,0.6796,0.6796,4851773.0],["1988-12-30",0.6766,0.681,0.6737,0.6752,5468995.0],["1989-01-03",0.6723,0.6752,0.6694,0.6723,5737133.0],["1989-01-04",0.6694,0.6796,0.6694,0.6781,5471525.0],["1989-01-05",0.6781,0.6796,0.6723,0.6723,7034818.0],["1989-01-06",0.6752,0.6839,0.6723,0.6752,7750694.0],["1989-01-09",0.6665,0.6694,0.6635,0.6635,14585674.0],["1989-01-10",0.665,0.6694,0.6592,0.665,6738854.0],["1989-01-11",0.665,0.6708,0.6635,0.6679,4778414.0],["1989-01-12",0.6665,0.6781,0.6665,0.6723,5390578.0],["1989-01-13",0.6723,0.6781,0.6708,0.6723,5499350.0],["1989-01-16",0.6752,0.6796,0.6723,0.6766,4017005.0],["1989-01-17",0.6752,0.6781,0.6723,0.6752,3670450.0],["1989-01-18",0.6723,0.6766,0.6708,0.6737,9589714.0],["1989-01-19",0.6752,0.6752,0.6577,0.6635,18799987.0],["1989-01-20",0.6592,0.6606,0.6519,0.6548,9233040.0],["1989-01-23",0.6525,0.6642,0.651,0.6598,12959141.0],["1989-01-24",0.6598,0.673,0.6583,0.6701,10566139.0],["1989-01-25",0.6701,0.6745,0.6642,0.6686,12913608.0],["1989-01-26",0.6657,0.676,0.6642,0.676,17990515.0],["1989-01-27",0.6789,0.6804,0.6701,0.673,14125286.0],["1989-01-30",0.6716,0.673,0.6672,0.673,13568774.0],["1989-01-31",0.6701,0.6774,0.6642,0.6774,9078734.0],["1989-02-01",0.6745,0.6877,0.673,0.6789,11980186.0],["1989-02-02",0.6789,0.6819,0.6774,0.6789,7330781.0],["1989-02-03",0.6804,0.6819,0.6745,0.6819,7803816.0],["1989-02-06",0.6789,0.6833,0.6745,0.6819,8049187.0],["1989-02-07",0.6789,0.6863,0.6789,0.6819,11059411.0],["1989-02-08",0.6819,0.6936,0.6819,0.6921,8770123.0],["1989-02-09",0.6877,0.6921,0.6819,0.6833,6817272.0],["1989-02-10",0.6833,0.6833,0.6583,0.6672,30307138.0],["1989-02-13",0.6657,0.6686,0.6628,0.6642,15759408.0],["1989-02-14",0.6657,0.6774,0.6657,0.673,8797949.0],["1989-02-15",0.6701,0.673,0.6686,0.6686,9789552.0],["1989-02-16",0.6686,0.6701,0.6628,0.6657,8739768.0],["1989-02-17",0.6672,0.6672,0.651,0.6554,27003480.0],["1989-02-21",0.6583,0.6642,0.6569,0.6613,8975021.0],["1989-02-22",0.6613,0.6628,0.6554,0.6554,7381373.0],["1989-02-23",0.6554,0.6569,0.6495,0.6525,10943050.0],["1989-02-24",0.6525,0.6525,0.6407,0.6407,12056074.0],["1989-02-27",0.6422,0.6422,0.6348,0.6363,12420336.0],["1989-02-28",0.6392,0.6481,0.6363,0.6481,18182765.0],["1989-03-01",0.6525,0.6525,0.6436,0.6451,12696062.0],["1989-03-02",0.6422,0.6539,0.6407,0.6539,7204301.0],["1989-03-03",0.6539,0.6554,0.651,0.651,7644451.0],["1989-03-06",0.6525,0.6525,0.6481,0.6481,5337456.0],["1989-03-07",0.6481,0.651,0.6451,0.6481,7042406.0],["1989-03-08",0.6466,0.6525,0.6466,0.651,7856938.0],["1989-03-09",0.6495,0.651,0.6451,0.6495,10014686.0],["1989-03-10",0.6466,0.6466,0.6407,0.6436,7057584.0],["1989-03-13",0.6422,0.6554,0.6422,0.651,9501178.0],["1989-03-14",0.651,0.6569,0.6495,0.6525,5132558.0],["1989-03-15",0.6569,0.6628,0.6539,0.6628,8107368.0],["1989-03-16",0.6672,0.673,0.6613,0.6642,9862910.0],["1989-03-17",0.6466,0.6583,0.6466,0.6569,18670978.0],["1989-03-20",0.6554,0.6628,0.6539,0.6628,9351931.0],["1989-03-21",0.6657,0.6672,0.6598,0.6613,8623406.0],["1989-03-22",0.6598,0.6628,0.6583,0.6598,8206022.0],["1989-03-23",0.6598,0.6628,0.6539,0.6569,5481643.0],["1989-03-27",0.6525,0.6657,0.6525,0.6628,6647789.0],["1989-03-28",0.6642,0.6672,0.6613,0.6642,3839933.0],["1989-03-29",0.6672,0.673,0.6672,0.6716,6865334.0],["1989-03-30",0.6686,0.6745,0.6642,0.6686,7786109.0],["1989-03-31",0.6672,0.676,0.6672,0.676,8238907.0],["1989-04-03",0.6774,0.6877,0.6745,0.6819,14363069.0],["1989-04-04",0.6819,0.6921,0.6804,0.6907,12023189.0],["1989-04-05",0.6907,0.7054,0.6892,0.7039,14750098.0],["1989-04-06",0.6995,0.701,0.6951,0.6966,5868672.0],["1989-04-07",0.6921,0.698,0.6921,0.6936,6331589.0],["1989-04-10",0.6966,0.701,0.6936,0.6936,7467379.0],["1989-04-11",0.6951,0.6966,0.6907,0.6921,5509469.0],["1989-04-12",0.6907,0.6995,0.6907,0.6995,6356885.0],["1989-04-13",0.698,0.6995,0.6877,0.6892,6020448.0],["1989-04-14",0.6951,0.7054,0.6936,0.7024,8937077.0],["1989-04-17",0.7024,0.7068,0.701,0.7024,8408390.0],["1989-04-18",0.7068,0.7157,0.7068,0.7127,24820435.0],["1989-04-19",0.7142,0.7215,0.7127,0.7201,17244283.0],["1989-04-20",0.7201,0.7215,0.7112,0.7127,11411026.0],["1989-04-21",0.7157,0.7289,0.7157,0.7259,20874259.0],["1989-04-24",0.7201,0.7215,0.7157,0.7171,5957208.0],["1989-04-25",0.7201,0.7259,0.7186,0.7201,8074483.0],["1989-04-26",0.7215,0.7245,0.7186,0.7201,6695851.0],["1989-04-27",0.7201,0.7289,0.7201,0.7245,9754138.0],["1989-04-28",0.7259,0.7318,0.7186,0.7274,4912483.0],["1989-05-01",0.723,0.7259,0.7186,0.723,5001019.0],["1989-05-02",0.7245,0.7274,0.723,0.723,5883850.0],["1989-05-03",0.7201,0.723,0.7171,0.7201,4773355.0],["1989-05-04",0.7201,0.7348,0.7186,0.7348,8972491.0],["1989-05-05",0.7333,0.7421,0.7318,0.7362,11767699.0],["1989-05-08",0.7348,0.7362,0.7274,0.7289,6187402.0],["1989-05-09",0.7304,0.7333,0.7274,0.7304,5901557.0],["1989-05-10",0.7289,0.7303,0.7274,0.7274,5544883.0],["1989-05-11",0.7274,0.7303,0.7259,0.7274,5754840.0],["1989-05-12",0.7348,0.7553,0.7348,0.7553,13305696.0],["1989-05-15",0.7559,0.7589,0.75,0.753,7955592.0],["1989-05-16",0.753,0.7574,0.7515,0.7559,6134280.0],["1989-05-17",0.7544,0.7619,0.75,0.753,11302253.0],["1989-05-18",0.7485,0.7574,0.7485,0.7544,6544075.0],["1989-05-19",0.7574,0.7604,0.7441,0.7441,15377438.0],["1989-05-22",0.7441,0.7455,0.7322,0.7352,10194288.0],["1989-05-23",0.7322,0.7367,0.7174,0.7174,15116890.0],["1989-05-24",0.7174,0.7218,0.7144,0.7189,9235570.0],["1989-05-25",0.7204,0.7278,0.7204,0.7233,6809683.0],["1989-05-26",0.7233,0.7278,0.7233,0.7263,4077715.0],["1989-05-30",0.7292,0.7307,0.7189,0.7233,6162106.0],["1989-05-31",0.7233,0.7248,0.7204,0.7233,8714472.0],["1989-06-01",0.7233,0.7248,0.7204,0.7233,11246602.0],["1989-06-02",0.7263,0.7411,0.7233,0.7396,11327549.0],["1989-06-05",0.7367,0.7381,0.7233,0.7233,14256826.0],["1989-06-06",0.7278,0.7322,0.7233,0.7292,10937990.0],["1989-06-07",0.7292,0.7337,0.7263,0.7263,11104944.0],["1989-06-08",0.7263,0.7292,0.7248,0.7248,5828198.0],["1989-06-09",0.7233,0.7292,0.7233,0.7278,8264203.0],["1989-06-12",0.7233,0.7278,0.7218,0.7248,4065067.0],["1989-06-13",0.6848,0.6907,0.6759,0.6877,44746094.0],["1989-06-14",0.6892,0.6892,0.6818,0.6863,22225066.0],["1989-06-15",0.6848,0.6863,0.6818,0.6848,15572218.0],["1989-06-16",0.6789,0.6833,0.6759,0.6803,21036154.0],["1989-06-19",0.6803,0.6833,0.6789,0.6803,11818291.0],["1989-06-20",0.6833,0.6952,0.6833,0.6892,15875770.0],["1989-06-21",0.6877,0.6877,0.6774,0.6774,7272600.0],["1989-06-22",0.6774,0.6833,0.6744,0.6789,10270176.0],["1989-06-23",0.6833,0.6996,0.6803,0.6996,11474266.0],["1989-06-26",0.6966,0.6966,0.6863,0.6922,7932826.0],["1989-06-27",0.6907,0.6937,0.6877,0.6907,5193269.0],["1989-06-28",0.6937,0.6966,0.6863,0.6937,12329270.0],["1989-06-29",0.6907,0.6907,0.6803,0.6803,8914310.0],["1989-06-30",0.6818,0.6833,0.6685,0.6803,11459088.0],["1989-07-03",0.6833,0.6848,0.6803,0.6848,2893862.0],["1989-07-05",0.6833,0.6922,0.6803,0.6922,6943752.0],["1989-07-06",0.6892,0.6922,0.6848,0.6907,7125883.0],["1989-07-07",0.6966,0.704,0.6922,0.6996,9496118.0],["1989-07-10",0.7011,0.704,0.6996,0.6996,5233742.0],["1989-07-11",0.6981,0.7055,0.6966,0.6966,7899941.0],["1989-07-12",0.6981,0.6981,0.6907,0.6952,7123354.0],["1989-07-13",0.6937,0.6966,0.6907,0.6937,6688262.0],["1989-07-14",0.6907,0.7026,0.6863,0.6966,9114149.0],["1989-07-17",0.6966,0.7026,0.6907,0.6996,3465552.0],["1989-07-18",0.6966,0.6981,0.6937,0.6952,5810491.0],["1989-07-19",0.7011,0.7129,0.6966,0.7129,13042618.0],["1989-07-20",0.7129,0.7144,0.7026,0.7055,10151285.0],["1989-07-21",0.6996,0.707,0.6996,0.7026,9726312.0],["1989-07-24",0.7002,0.7091,0.7002,0.7047,8140253.0],["1989-07-25",0.7077,0.7166,0.7077,0.7166,7340899.0],["1989-07-26",0.7211,0.7331,0.7166,0.7331,7520501.0],["1989-07-27",0.769,0.772,0.7525,0.763,42570638.0],["1989-07-28",0.778,0.7795,0.7705,0.778,21410534.0],["1989-07-31",0.778,0.7825,0.7765,0.778,11261779.0],["1989-08-01",0.7765,0.778,0.763,0.7645,15010646.0],["1989-08-02",0.763,0.769,0.7585,0.763,9883147.0],["1989-08-03",0.763,0.766,0.76,0.763,7973299.0],["1989-08-04",0.754,0.766,0.751,0.766,11605805.0],["1989-08-07",0.763,0.7765,0.76,0.7765,14676739.0],["1989-08-08",0.7735,0.7765,0.7705,0.7735,8362858.0],["1989-08-09",0.769,0.7735,0.766,0.769,4505218.0],["1989-08-10",0.7675,0.7735,0.763,0.7735,6402418.0],["1989-08-11",0.7765,0.781,0.766,0.775,9506237.0],["1989-08-14",0.772,0.781,0.7705,0.775,8825774.0],["1989-08-15",0.7735,0.7825,0.772,0.7795,7320662.0],["1989-08-16",0.7899,0.8094,0.7899,0.7944,19885186.0],["1989-08-17",0.7944,0.7959,0.7899,0.7944,10937990.0],["1989-08-18",0.7929,0.8079,0.7914,0.8079,12081370.0],["1989-08-21",0.8064,0.8154,0.7899,0.7959,11264309.0],["1989-08-22",0.7929,0.7944,0.7869,0.7929,9458174.0],["1989-08-23",0.7974,0.7974,0.7914,0.7974,8863718.0],["1989-08-24",0.7989,0.8348,0.7989,0.8318,19050418.0],["1989-08-25",0.8288,0.8318,0.8139,0.8154,9577066.0],["1989-08-28",0.8094,0.8169,0.8064,0.8169,7191653.0],["1989-08-29",0.8184,0.8184,0.8064,0.8064,8727120.0],["1989-08-30",0.8124,0.8273,0.8109,0.8214,12885782.0],["1989-08-31",0.8229,0.8288,0.8214,0.8288,9592243.0],["1989-09-01",0.8333,0.8468,0.8333,0.8348,13996277.0],["1989-09-05",0.8348,0.8363,0.8258,0.8273,7553386.0],["1989-09-06",0.8303,0.8303,0.8139,0.8199,10902576.0],["1989-09-07",0.8318,0.8408,0.8288,0.8303,27585288.0],["1989-09-08",0.8378,0.8408,0.8318,0.8393,19452624.0],["1989-09-11",0.8363,0.8363,0.8154,0.8243,7831642.0],["1989-09-12",0.8273,0.8333,0.8258,0.8258,8036539.0],["1989-09-13",0.8258,0.8363,0.8169,0.8184,10715386.0],["1989-09-14",0.8154,0.8169,0.8004,0.8019,9658013.0],["1989-09-15",0.8109,0.8109,0.8004,0.8079,14155642.0],["1989-09-18",0.8079,0.8139,0.8049,0.8109,6493483.0],["1989-09-19",0.8109,0.8229,0.8094,0.8169,12200261.0],["1989-09-20",0.8109,0.8139,0.8094,0.8109,9387346.0],["1989-09-21",0.8139,0.8184,0.8109,0.8124,8532341.0],["1989-09-22",0.8064,0.8124,0.8034,0.8049,6908338.0],["1989-09-25",0.8019,0.8079,0.8019,0.8064,9101501.0],["1989-09-26",0.8079,0.8184,0.7944,0.7944,11130240.0],["1989-09-27",0.7929,0.8079,0.7914,0.8064,9726312.0],["1989-09-28",0.8019,0.8184,0.8019,0.8184,9486000.0],["1989-09-29",0.8214,0.8303,0.8184,0.8214,12202790.0],["1989-10-02",0.8169,0.8184,0.8124,0.8124,5476584.0],["1989-10-03",0.8154,0.8273,0.8139,0.8258,10930402.0],["1989-10-04",0.8318,0.8318,0.8199,0.8258,12000422.0],["1989-10-05",0.8258,0.8288,0.8214,0.8243,11309842.0],["1989-10-06",0.8258,0.8273,0.8214,0.8258,8436216.0],["1989-10-09",0.8258,0.8288,0.8243,0.8258,10118400.0],["1989-10-10",0.8288,0.8288,0.8184,0.8214,9650424.0],["1989-10-11",0.8199,0.8333,0.8139,0.8258,9761726.0],["1989-10-12",0.8288,0.8288,0.8199,0.8199,10012157.0],["1989-10-13",0.8139,0.8214,0.7765,0.7914,16480344.0],["1989-10-16",0.7555,0.7974,0.754,0.7899,19642344.0],["1989-10-17",0.7899,0.8049,0.7869,0.8019,7424376.0],["1989-10-18",0.8019,0.8199,0.7989,0.8109,11223835.0],["1989-10-19",0.8184,0.8214,0.8109,0.8139,11939712.0],["1989-10-20",0.8139,0.8154,0.8094,0.8139,6306293.0],["1989-10-23",0.8154,0.8184,0.8124,0.8154,7014581.0],["1989-10-24",0.8154,0.8154,0.7989,0.8079,7955592.0],["1989-10-25",0.8109,0.8169,0.8079,0.8139,6098866.0],["1989-10-26",0.8094,0.8109,0.7989,0.8019,3887995.0],["1989-10-27",0.7989,0.8004,0.7854,0.7929,6435302.0],["1989-10-30",0.7914,0.7944,0.7869,0.7869,5995152.0],["1989-10-31",0.7944,0.8124,0.7929,0.8094,6685733.0],["1989-11-01",0.8169,0.8214,0.8109,0.8139,19020062.0],["1989-11-02",0.8124,0.8154,0.7974,0.8109,14699506.0],["1989-11-03",0.8079,0.8154,0.8019,0.8139,11896709.0],["1989-11-06",0.8109,0.8154,0.8064,0.8064,11686752.0],["1989-11-07",0.8049,0.8154,0.8049,0.8109,8754946.0],["1989-11-08",0.8169,0.8393,0.8169,0.8348,15228192.0],["1989-11-09",0.8363,0.8498,0.8363,0.8378,16667534.0],["1989-11-10",0.8408,0.8558,0.8408,0.8453,23517691.0],["1989-11-13",0.8474,0.8625,0.8444,0.8504,24177917.0],["1989-11-14",0.8504,0.8504,0.8323,0.8368,11438851.0],["1989-11-15",0.8444,0.8474,0.8353,0.8444,8600640.0],["1989-11-16",0.8414,0.8474,0.8384,0.8414,9415171.0],["1989-11-17",0.8399,0.8504,0.8384,0.8474,12362155.0],["1989-11-20",0.8504,0.8504,0.8444,0.8489,5284334.0],["1989-11-21",0.8489,0.8595,0.8474,0.8595,11729755.0],["1989-11-22",0.8625,0.8881,0.8595,0.8806,16503110.0],["1989-11-24",0.8806,0.8866,0.8776,0.8836,8608229.0],["1989-11-27",0.8791,0.9062,0.8776,0.9017,29315534.0],["1989-11-28",0.8987,0.9017,0.8896,0.8987,19510805.0],["1989-11-29",0.8896,0.8926,0.8806,0.8866,8838422.0],["1989-11-30",0.8851,0.8987,0.8851,0.8941,12000422.0],["1989-12-01",0.8941,0.9047,0.8911,0.8926,17659138.0],["1989-12-04",0.8926,0.8972,0.8896,0.8972,6022978.0],["1989-12-05",0.8926,0.8972,0.8896,0.8957,5332397.0],["1989-12-06",0.8987,0.9137,0.8957,0.9002,14671680.0],["1989-12-07",0.9002,0.9062,0.8821,0.8866,7249834.0],["1989-12-08",0.8761,0.8776,0.8323,0.8338,58929562.0],["1989-12-11",0.8248,0.8248,0.8082,0.8157,33785338.0],["1989-12-12",0.8203,0.8308,0.8188,0.8278,19298318.0],["1989-12-13",0.8308,0.8338,0.8263,0.8338,13047677.0],["1989-12-14",0.8308,0.8308,0.8142,0.8218,18769632.0],["1989-12-15",0.8233,0.8233,0.8022,0.8067,18807576.0],["1989-12-18",0.8037,0.8052,0.7931,0.8007,12235675.0],["1989-12-19",0.8007,0.8007,0.7901,0.7961,15465974.0],["1989-12-20",0.7946,0.7976,0.7886,0.7916,8964902.0],["1989-12-21",0.7916,0.8082,0.7916,0.8082,9364579.0],["1989-12-22",0.8082,0.8188,0.8052,0.8172,5097144.0],["1989-12-26",0.8157,0.8172,0.8052,0.8052,2023680.0],["1989-12-27",0.8082,0.8293,0.8037,0.8278,6389770.0],["1989-12-28",0.8293,0.8444,0.8278,0.8429,9023083.0],["1989-12-29",0.8399,0.8504,0.8368,0.8384,5314690.0],["1990-01-02",0.8399,0.8565,0.8338,0.8565,9521414.0],["1990-01-03",0.8595,0.861,0.8519,0.8595,10313179.0],["1990-01-04",0.8625,0.8745,0.8625,0.873,18764573.0],["1990-01-05",0.864,0.873,0.8625,0.8655,12541757.0],["1990-01-08",0.864,0.867,0.8519,0.858,7657099.0],["1990-01-09",0.858,0.8595,0.8384,0.8399,10624320.0],["1990-01-10",0.8368,0.8565,0.8323,0.8549,11856235.0],["1990-01-11",0.8565,0.861,0.8444,0.8459,7424376.0],["1990-01-12",0.8278,0.8429,0.8263,0.8308,10335946.0],["1990-01-15",0.8308,0.8353,0.8278,0.8293,11843587.0],["1990-01-16",0.8293,0.8429,0.8263,0.8384,7867056.0],["1990-01-17",0.8384,0.8444,0.8338,0.8384,7745635.0],["1990-01-18",0.8338,0.8534,0.8323,0.8519,13978570.0],["1990-01-19",0.858,0.861,0.8504,0.8504,10720445.0],["1990-01-22",0.8489,0.8519,0.8353,0.8368,7781050.0],["1990-01-23",0.8368,0.8384,0.8233,0.8263,11233954.0],["1990-01-24",0.8112,0.8368,0.8082,0.8338,10421952.0],["1990-01-25",0.8384,0.8399,0.8142,0.8218,9860381.0],["1990-01-26",0.8188,0.8218,0.8067,0.8172,6834979.0],["1990-01-29",0.8353,0.8368,0.8157,0.8263,10505429.0],["1990-01-30",0.8263,0.8293,0.8142,0.8172,7813934.0],["1990-01-31",0.8188,0.8323,0.8188,0.8263,10803922.0],["1990-02-01",0.8323,0.8384,0.8293,0.8323,8221200.0],["1990-02-02",0.8308,0.8444,0.8308,0.8368,14813338.0],["1990-02-05",0.8487,0.8502,0.8396,0.8426,10085515.0],["1990-02-06",0.8381,0.8411,0.8289,0.832,13920389.0],["1990-02-07",0.8244,0.835,0.8122,0.8244,21777326.0],["1990-02-08",0.8259,0.835,0.8244,0.8305,14307418.0],["1990-02-09",0.8244,0.8244,0.8046,0.8153,37926293.0],["1990-02-12",0.8168,0.8229,0.8092,0.8198,17757792.0],["1990-02-13",0.8213,0.8244,0.8168,0.8229,15921302.0],["1990-02-14",0.8259,0.8305,0.8244,0.8274,8605699.0],["1990-02-15",0.8274,0.832,0.8244,0.8289,10442189.0],["1990-02-16",0.8274,0.8289,0.8016,0.8076,24117206.0],["1990-02-20",0.794,0.797,0.7894,0.7909,29285179.0],["1990-02-21",0.7894,0.7955,0.7757,0.7757,27157786.0],["1990-02-22",0.7727,0.7727,0.7209,0.7209,88404461.0],["1990-02-23",0.7057,0.7073,0.6662,0.6844,99709243.0],["1990-02-26",0.6814,0.7042,0.6632,0.6814,98952893.0],["1990-02-27",0.6966,0.724,0.6951,0.7194,51130805.0],["1990-02-28",0.7301,0.7316,0.7133,0.7179,48479784.0],["1990-03-01",0.721,0.7346,0.7194,0.7286,28291046.0],["1990-03-02",0.7316,0.7529,0.7286,0.7514,25002566.0],["1990-03-05",0.7529,0.7529,0.7179,0.7225,33846048.0],["1990-03-06",0.7301,0.7422,0.727,0.7422,23267261.0],["1990-03-07",0.7422,0.7468,0.7316,0.7392,17041915.0],["1990-03-08",0.7362,0.7498,0.7346,0.7468,13829323.0],["1990-03-09",0.7438,0.7514,0.7301,0.7331,10260058.0],["1990-03-12",0.7179,0.7407,0.7179,0.7407,11987774.0],["1990-03-13",0.7377,0.7377,0.7209,0.7209,8873837.0],["1990-03-14",0.7179,0.7194,0.7027,0.7149,15696168.0],["1990-03-15",0.7149,0.7316,0.7133,0.7225,13346170.0],["1990-03-16",0.7255,0.727,0.7103,0.7118,23742826.0],["1990-03-19",0.7118,0.7331,0.7057,0.7316,16088256.0],["1990-03-20",0.7316,0.7377,0.7286,0.7362,13626955.0],["1990-03-21",0.7331,0.7407,0.724,0.724,11327549.0],["1990-03-22",0.724,0.7301,0.7042,0.7103,14304888.0],["1990-03-23",0.7133,0.7209,0.7118,0.7164,12852898.0],["1990-03-26",0.724,0.7255,0.7179,0.7179,12359626.0],["1990-03-27",0.7164,0.7331,0.7149,0.7316,11815762.0],["1990-03-28",0.7346,0.7514,0.7331,0.7453,15233251.0],["1990-03-29",0.7483,0.7529,0.7438,0.7514,12870605.0],["1990-03-30",0.7514,0.7514,0.7331,0.7377,10874750.0],["1990-04-02",0.7088,0.7225,0.7057,0.7179,27557462.0],["1990-04-03",0.7179,0.721,0.7088,0.7103,23636582.0],["1990-04-04",0.7073,0.7133,0.6936,0.6936,34091419.0],["1990-04-05",0.6966,0.6997,0.6875,0.6875,22718338.0],["1990-04-06",0.6905,0.7027,0.6905,0.6997,18339600.0],["1990-04-09",0.6966,0.7088,0.6951,0.7088,18005693.0],["1990-04-10",0.7057,0.7088,0.6936,0.7027,16604294.0],["1990-04-11",0.7012,0.7133,0.7012,0.7057,16523347.0],["1990-04-12",0.7118,0.7179,0.7057,0.7164,9789552.0],["1990-04-16",0.724,0.7286,0.7179,0.7194,10153814.0],["1990-04-17",0.7179,0.7179,0.7088,0.7149,9984331.0],["1990-04-18",0.7118,0.7286,0.7118,0.7164,18807576.0],["1990-04-19",0.7164,0.724,0.7164,0.7194,11173243.0],["1990-04-20",0.7209,0.7225,0.7073,0.7088,10533254.0],["1990-04-23",0.7073,0.7073,0.689,0.6905,12033307.0],["1990-04-24",0.6921,0.6997,0.6875,0.6951,11332608.0],["1990-04-25",0.6981,0.6997,0.6905,0.6966,5618242.0],["1990-04-26",0.6936,0.7118,0.689,0.7118,14747568.0],["1990-04-27",0.7133,0.7149,0.6997,0.7027,9852792.0],["1990-04-30",0.7012,0.7012,0.6875,0.6905,15159893.0],["1990-05-01",0.6905,0.6966,0.6829,0.6905,12756773.0],["1990-05-02",0.6921,0.6997,0.689,0.6981,9101501.0],["1990-05-03",0.7118,0.7118,0.6981,0.7042,9012965.0],["1990-05-04",0.7027,0.7042,0.6692,0.6936,58868851.0],["1990-05-07",0.6997,0.7012,0.6921,0.6966,20808490.0],["1990-05-08",0.6936,0.6966,0.6875,0.6966,10948109.0],["1990-05-09",0.6875,0.6951,0.6875,0.6905,10581317.0],["1990-05-10",0.689,0.6997,0.689,0.6966,17241754.0],["1990-05-11",0.7118,0.7377,0.7073,0.7377,28996805.0],["1990-05-14",0.7374,0.7497,0.7343,0.7435,17097566.0],["1990-05-15",0.7435,0.7435,0.7328,0.7374,9873029.0],["1990-05-16",0.7343,0.7435,0.7297,0.7374,7474968.0],["1990-05-17",0.7358,0.742,0.7358,0.7389,9432878.0],["1990-05-18",0.742,0.742,0.7343,0.7389,6809683.0],["1990-05-21",0.7358,0.7604,0.7358,0.7573,15018235.0],["1990-05-22",0.7742,0.7742,0.762,0.7712,17727437.0],["1990-05-23",0.7604,0.7804,0.7604,0.7773,18387662.0],["1990-05-24",0.7742,0.7773,0.765,0.7758,7874645.0],["1990-05-25",0.7712,0.7742,0.7681,0.7681,6035626.0],["1990-05-29",0.7712,0.7773,0.7666,0.7758,5418403.0],["1990-05-30",0.7773,0.7835,0.7727,0.7819,11841058.0],["1990-05-31",0.7988,0.8142,0.7957,0.8096,38257670.0],["1990-06-01",0.8173,0.8188,0.7957,0.7988,24537120.0],["1990-06-04",0.7973,0.7988,0.7865,0.7911,13988688.0],["1990-06-05",0.7957,0.8004,0.7896,0.7927,13004674.0],["1990-06-06",0.7911,0.8034,0.7911,0.7911,9766786.0],["1990-06-07",0.7973,0.7988,0.785,0.7881,10022275.0],["1990-06-08",0.7835,0.7957,0.7819,0.7865,18066403.0],["1990-06-11",0.7865,0.7942,0.785,0.7927,8066894.0],["1990-06-12",0.7911,0.8065,0.7911,0.8034,13528301.0],["1990-06-13",0.808,0.8111,0.8034,0.8034,13897622.0],["1990-06-14",0.8019,0.8126,0.8019,0.8065,6569371.0],["1990-06-15",0.7911,0.808,0.7911,0.8065,14309947.0],["1990-06-18",0.805,0.8096,0.7942,0.7942,11939712.0],["1990-06-19",0.7927,0.8019,0.7911,0.7973,7055054.0],["1990-06-20",0.7942,0.7988,0.7927,0.7957,6162106.0],["1990-06-21",0.7881,0.7942,0.7835,0.7927,13014792.0],["1990-06-22",0.7911,0.805,0.7881,0.7896,12696062.0],["1990-06-25",0.7865,0.7911,0.7789,0.7804,5580298.0],["1990-06-26",0.785,0.785,0.7666,0.7666,9888206.0],["1990-06-27",0.7696,0.7819,0.7681,0.7789,16543584.0],["1990-06-28",0.7804,0.7896,0.7804,0.7881,8803008.0],["1990-06-29",0.7927,0.7957,0.7881,0.7881,9303869.0],["1990-07-02",0.7927,0.7942,0.7835,0.7927,10022275.0],["1990-07-03",0.8004,0.8019,0.7973,0.8004,6822331.0],["1990-07-05",0.8019,0.8019,0.7927,0.7973,5737133.0],["1990-07-06",0.7973,0.8126,0.7927,0.8096,10834277.0],["1990-07-09",0.808,0.8311,0.8065,0.8249,19343851.0],["1990-07-10",0.8295,0.8403,0.828,0.8326,18764573.0],["1990-07-11",0.8326,0.8526,0.8326,0.8511,14062046.0],["1990-07-12",0.8511,0.8664,0.8511,0.8587,22948531.0],["1990-07-13",0.8557,0.8603,0.8434,0.8449,15870710.0],["1990-07-16",0.848,0.8495,0.8265,0.8357,14767805.0],["1990-07-17",0.8326,0.8587,0.8326,0.8511,18486317.0],["1990-07-18",0.8603,0.8895,0.8587,0.8756,32755790.0],["1990-07-19",0.8726,0.8925,0.8695,0.8879,16209677.0],["1990-07-20",0.8971,0.9186,0.8956,0.8971,19432387.0],["1990-07-23",0.8818,0.8879,0.8603,0.8695,15319258.0],["1990-07-24",0.8726,0.8895,0.8664,0.8833,16123670.0],["1990-07-25",0.8848,0.9048,0.8848,0.9002,13447354.0],["1990-07-26",0.9002,0.9156,0.8971,0.911,26049821.0],["1990-07-27",0.9079,0.9248,0.9048,0.914,24681307.0],["1990-07-30",0.8971,0.9048,0.8971,0.9048,15810000.0],["1990-07-31",0.9079,0.9371,0.9079,0.9309,33342658.0],["1990-08-01",0.9279,0.9294,0.914,0.9217,14757686.0],["1990-08-02",0.911,0.9156,0.8987,0.9094,13052736.0],["1990-08-03",0.8971,0.8987,0.848,0.8956,33408427.0],["1990-08-06",0.8333,0.8628,0.8302,0.8488,20783194.0],["1990-08-07",0.8674,0.8798,0.8612,0.8767,15906125.0],["1990-08-08",0.8767,0.903,0.8752,0.8906,20775605.0],["1990-08-09",0.8891,0.8937,0.8829,0.8937,533746.0],["1990-08-10",0.8953,0.8953,0.8767,0.886,5775077.0],["1990-08-13",0.8767,0.9015,0.8736,0.8999,13113446.0],["1990-08-14",0.8984,0.9046,0.8844,0.8891,10811510.0],["1990-08-15",0.8953,0.8968,0.8844,0.8875,11585568.0],["1990-08-16",0.8798,0.8844,0.8674,0.8674,9071146.0],["1990-08-17",0.8581,0.8659,0.838,0.8566,14742509.0],["1990-08-20",0.8519,0.8597,0.8457,0.8581,9129326.0],["1990-08-21",0.8457,0.8473,0.8302,0.8411,11909357.0],["1990-08-22",0.8457,0.8473,0.8271,0.8271,8977550.0],["1990-08-23",0.8024,0.824,0.7977,0.8147,18521731.0],["1990-08-24",0.8302,0.8349,0.8163,0.8271,11704459.0],["1990-08-27",0.8519,0.8705,0.8504,0.8659,10232232.0],["1990-08-28",0.8659,0.8674,0.8612,0.8674,3693216.0],["1990-08-29",0.8659,0.8875,0.8659,0.8752,6169694.0],["1990-08-30",0.8798,0.886,0.8736,0.8783,9372168.0],["1990-08-31",0.8783,0.8829,0.8736,0.8798,4839125.0],["1990-09-04",0.8752,0.886,0.8705,0.886,6442891.0],["1990-09-05",0.886,0.9015,0.8783,0.8814,15041002.0],["1990-09-06",0.8767,0.8829,0.8597,0.8597,10424482.0],["1990-09-07",0.8628,0.8891,0.8597,0.8814,11170714.0],["1990-09-10",0.8953,0.903,0.8767,0.8798,10523136.0],["1990-09-11",0.8798,0.8814,0.8674,0.8814,10072867.0],["1990-09-12",0.8814,0.8984,0.8814,0.8984,8436216.0],["1990-09-13",0.8953,0.9015,0.8798,0.8844,8137723.0],["1990-09-14",0.8783,0.8814,0.8721,0.8798,4743000.0],["1990-09-17",0.8721,0.9015,0.8705,0.8968,12137021.0],["1990-09-18",0.8906,0.9046,0.8829,0.9015,16751011.0],["1990-09-19",0.9046,0.9077,0.8875,0.8891,10280294.0],["1990-09-20",0.8844,0.8844,0.8721,0.8767,7806346.0],["1990-09-21",0.8736,0.8798,0.8643,0.8783,12900960.0],["1990-09-24",0.8736,0.8736,0.8597,0.8674,9817378.0],["1990-09-25",0.8674,0.8783,0.8659,0.8767,9460704.0],["1990-09-26",0.8752,0.8767,0.8566,0.8643,6842568.0],["1990-09-27",0.8674,0.8736,0.8442,0.8535,8431157.0],["1990-09-28",0.8411,0.8752,0.8395,0.8752,19528512.0],["1990-10-01",0.8906,0.9123,0.8844,0.9108,21499070.0],["1990-10-02",0.9108,0.9263,0.9077,0.9092,20165971.0],["1990-10-03",0.9154,0.9232,0.9046,0.9046,23497454.0],["1990-10-04",0.9015,0.9185,0.9015,0.9185,13014792.0],["1990-10-05",0.9201,0.9232,0.8984,0.9201,11967538.0],["1990-10-08",0.9278,0.934,0.9232,0.9309,8236378.0],["1990-10-09",0.9232,0.9309,0.9108,0.9139,14390894.0],["1990-10-10",0.9108,0.9263,0.9046,0.9061,11967538.0],["1990-10-11",0.903,0.9077,0.8767,0.8875,26818819.0],["1990-10-12",0.8875,0.8968,0.8721,0.8783,20102731.0],["1990-10-15",0.8844,0.9077,0.8767,0.9061,9799670.0],["1990-10-16",0.903,0.917,0.8953,0.8953,16447459.0],["1990-10-17",0.8937,0.9185,0.8922,0.9185,15734112.0],["1990-10-18",0.9247,0.9542,0.9201,0.9542,28632542.0],["1990-10-19",0.9712,0.9712,0.9402,0.9557,27352565.0],["1990-10-22",0.9557,0.982,0.9542,0.9789,17808384.0],["1990-10-23",0.9634,0.9696,0.9588,0.9588,12258442.0],["1990-10-24",0.9542,0.9727,0.9526,0.9665,8178197.0],["1990-10-25",0.9727,0.9789,0.9588,0.9588,9766786.0],["1990-10-26",0.9572,0.9572,0.9201,0.9216,20026843.0],["1990-10-29",0.9294,0.9356,0.9216,0.9263,20755368.0],["1990-10-30",0.934,0.9402,0.9154,0.9232,14537611.0],["1990-10-31",0.9232,0.9232,0.8984,0.9015,13123565.0],["1990-11-01",0.9092,0.9108,0.8891,0.8999,14231530.0],["1990-11-02",0.9015,0.9263,0.9015,0.9247,12731477.0],["1990-11-05",0.9294,0.9387,0.917,0.9387,16012368.0],["1990-11-06",0.9371,0.9433,0.9294,0.9325,6799565.0],["1990-11-07",0.9294,0.9356,0.9232,0.9263,15635458.0],["1990-11-08",0.9232,0.9371,0.9216,0.9263,21220814.0],["1990-11-09",0.9369,0.9556,0.9353,0.9541,10358712.0],["1990-11-12",0.9603,0.9806,0.9603,0.9728,10902576.0],["1990-11-13",0.9822,0.9931,0.9744,0.9869,12812424.0],["1990-11-14",0.9822,0.99,0.9822,0.9837,11755051.0],["1990-11-15",0.9712,0.9869,0.9697,0.9744,13682606.0],["1990-11-16",0.979,0.9822,0.9572,0.9728,9726312.0],["1990-11-19",0.9806,0.9869,0.9525,0.9681,28485826.0],["1990-11-20",0.979,0.9822,0.9697,0.9712,20279803.0],["1990-11-21",0.9728,0.9775,0.9634,0.9666,12551875.0],["1990-11-23",0.9712,0.9728,0.9634,0.965,3205003.0],["1990-11-26",0.9634,0.9681,0.9556,0.9666,8795419.0],["1990-11-27",0.9712,0.9869,0.9634,0.9869,11818291.0],["1990-11-28",0.9869,0.9915,0.9806,0.9806,13219690.0],["1990-11-29",0.9837,0.9837,0.9681,0.9712,6764150.0],["1990-11-30",0.9681,1.0118,0.9634,1.0087,19336262.0],["1990-12-03",1.015,1.0165,0.9962,0.9993,16113552.0],["1990-12-04",0.9993,1.0087,0.9947,1.0072,12281208.0],["1990-12-05",0.9837,0.9915,0.9759,0.9853,23856658.0],["1990-12-06",0.9931,0.9993,0.9822,0.9853,23684645.0],["1990-12-07",0.9869,1.0025,0.9837,0.9978,14006395.0],["1990-12-10",0.9947,1.004,0.9837,0.9978,13437235.0],["1990-12-11",0.9915,0.9978,0.99,0.9931,10128518.0],["1990-12-12",0.9962,1.0103,0.9915,1.0072,13118506.0],["1990-12-13",1.004,1.0118,1.0025,1.0103,14509786.0],["1990-12-14",1.0087,1.0181,1.0056,1.0087,12210379.0],["1990-12-17",1.0087,1.0087,0.9978,1.0009,4667112.0],["1990-12-18",1.0009,1.0103,1.0009,1.0087,8329973.0],["1990-12-19",1.0118,1.0118,1.004,1.0072,10110811.0],["1990-12-20",1.0025,1.0212,0.9993,1.0165,9574536.0],["1990-12-21",1.0181,1.0196,1.0087,1.0181,11023997.0],["1990-12-24",1.0181,1.0181,1.0056,1.0087,3253066.0],["1990-12-26",1.0056,1.0181,1.0056,1.0134,11767699.0],["1990-12-27",1.0118,1.0165,1.0087,1.0118,4052419.0],["1990-12-28",1.004,1.0087,1.004,1.0072,4161192.0],["1990-12-31",1.004,1.0118,1.004,1.0087,3265714.0],["1991-01-02",1.004,1.0103,1.0009,1.0009,6974107.0],["1991-01-03",1.0009,1.0009,0.9712,0.9712,19273022.0],["1991-01-04",0.9744,0.9744,0.9509,0.9619,10262587.0],["1991-01-07",0.9587,0.9728,0.9525,0.9525,8661350.0],["1991-01-08",0.9556,0.9572,0.9291,0.9369,19252786.0],["1991-01-09",0.9494,0.965,0.94,0.94,20553000.0],["1991-01-10",0.9463,0.9494,0.9353,0.9416,16778837.0],["1991-01-11",0.9431,0.9447,0.9338,0.9369,9660542.0],["1991-01-14",0.9244,0.94,0.9182,0.9322,12119314.0],["1991-01-15",0.9275,0.9416,0.9275,0.9416,5678952.0],["1991-01-16",0.9416,0.9697,0.9384,0.9666,7017110.0],["1991-01-17",0.9993,1.0072,0.9869,1.0072,33003691.0],["1991-01-18",1.0056,1.0072,0.9962,1.0025,19665110.0],["1991-01-21",0.9947,1.0243,0.9947,1.0243,14954995.0],["1991-01-22",1.0275,1.0446,1.0181,1.0431,20517586.0],["1991-01-23",1.0399,1.0587,1.0353,1.0556,16983734.0],["1991-01-24",1.0618,1.079,1.0602,1.0727,21215755.0],["1991-01-25",1.0868,1.0977,1.0774,1.0884,22260480.0],["1991-01-28",1.0805,1.1055,1.0805,1.0962,15514037.0],["1991-01-29",1.1055,1.1149,1.093,1.0993,13343640.0],["1991-01-30",1.0946,1.1055,1.0899,1.1055,14985350.0],["1991-01-31",1.1133,1.1227,1.1087,1.1227,11418614.0],["1991-02-01",1.1211,1.1321,1.1087,1.1274,8797949.0],["1991-02-04",1.1196,1.1336,1.1165,1.1321,7624214.0],["1991-02-05",1.1321,1.143,1.1305,1.1305,8886485.0],["1991-02-06",1.1243,1.1586,1.1227,1.1555,10184170.0],["1991-02-07",1.1711,1.1836,1.1477,1.1617,26755579.0],["1991-02-08",1.168,1.2101,1.168,1.207,16647298.0],["1991-02-11",1.207,1.2476,1.2055,1.2476,19766294.0],["1991-02-12",1.2258,1.2586,1.2258,1.257,22331309.0],["1991-02-13",1.2492,1.2601,1.2336,1.2539,17315112.0],["1991-02-14",1.2601,1.2992,1.2507,1.2679,21607843.0],["1991-02-15",1.2726,1.3132,1.2726,1.3101,24754666.0],["1991-02-19",1.2898,1.3023,1.2742,1.2992,12847838.0],["1991-02-20",1.2835,1.2851,1.2554,1.2679,11279486.0],["1991-02-21",1.2632,1.2867,1.2632,1.2789,13085621.0],["1991-02-22",1.2824,1.3154,1.2762,1.2793,14517374.0],["1991-02-25",1.2887,1.3233,1.284,1.3202,12068722.0],["1991-02-26",1.2982,1.3076,1.295,1.3044,10184170.0],["1991-02-27",1.3107,1.3437,1.3076,1.339,12941434.0],["1991-02-28",1.3327,1.3359,1.3139,1.3202,10320768.0],["1991-03-01",1.3139,1.3202,1.295,1.3186,11185891.0],["1991-03-04",1.3217,1.3312,1.3029,1.3264,11061941.0],["1991-03-05",1.3296,1.3547,1.328,1.3484,14621088.0],["1991-03-06",1.3563,1.3563,1.3233,1.328,10553491.0],["1991-03-07",1.3217,1.3704,1.3217,1.3484,12243264.0],["1991-03-08",1.35,1.361,1.3359,1.3516,12410218.0],["1991-03-11",1.3516,1.3563,1.3406,1.3437,7351018.0],["1991-03-12",1.3422,1.3547,1.2997,1.2997,8959843.0],["1991-03-13",1.2982,1.2997,1.2746,1.2919,13844501.0],["1991-03-14",1.3076,1.328,1.3029,1.3123,11752522.0],["1991-03-15",1.3154,1.317,1.3013,1.3154,12063662.0],["1991-03-18",1.295,1.2997,1.2761,1.2982,10877280.0],["1991-03-19",1.2761,1.2793,1.2557,1.2651,11782877.0],["1991-03-20",1.2667,1.3139,1.2667,1.3076,9845203.0],["1991-03-21",1.3264,1.3327,1.3139,1.3186,11160595.0],["1991-03-22",1.3123,1.3186,1.3044,1.3076,9498648.0],["1991-03-25",1.3123,1.3249,1.3107,1.3202,5833258.0],["1991-03-26",1.3202,1.3594,1.317,1.3594,9903384.0],["1991-03-27",1.3642,1.3736,1.3547,1.3579,11072059.0],["1991-03-28",1.3579,1.3736,1.3437,1.3453,9807259.0],["1991-04-01",1.3516,1.3736,1.3453,1.3579,6860275.0],["1991-04-02",1.3642,1.427,1.3642,1.427,12155993.0],["1991-04-03",1.4302,1.449,1.4302,1.4427,13045147.0],["1991-04-04",1.4459,1.4647,1.427,1.449,14929699.0],["1991-04-05",1.4553,1.4679,1.4207,1.427,8594316.0],["1991-04-08",1.4302,1.4396,1.4082,1.4333,5566385.0],["1991-04-09",1.4302,1.4333,1.4019,1.4113,7674806.0],["1991-04-10",1.4113,1.4207,1.3767,1.3956,5515793.0],["1991-04-11",1.4019,1.4302,1.3956,1.405,6793241.0],["1991-04-12",1.4207,1.4333,1.405,1.4302,12091488.0],["1991-04-15",1.4333,1.4553,1.4333,1.449,6324000.0],["1991-04-16",1.449,1.4647,1.4459,1.4616,13586482.0],["1991-04-17",1.4616,1.4679,1.449,1.4553,8748622.0],["1991-04-18",1.449,1.4522,1.4176,1.427,11795525.0],["1991-04-19",1.4176,1.4365,1.3956,1.3987,11306047.0],["1991-04-22",1.3987,1.4082,1.3799,1.4019,9642835.0],["1991-04-23",1.4113,1.4113,1.3862,1.3987,8380565.0],["1991-04-24",1.3893,1.3924,1.361,1.3736,8604434.0],["1991-04-25",1.3704,1.4019,1.3642,1.3893,6569371.0],["1991-04-26",1.3673,1.4176,1.3642,1.405,7330781.0],["1991-04-29",1.4082,1.4145,1.3673,1.3673,7380108.0],["1991-04-30",1.3736,1.3924,1.3642,1.3704,15316728.0],["1991-05-01",1.3673,1.4365,1.3673,1.4302,8939606.0],["1991-05-02",1.4427,1.4585,1.4333,1.4333,9971683.0],["1991-05-03",1.4333,1.4522,1.4207,1.4522,6169694.0],["1991-05-06",1.4459,1.4647,1.4333,1.449,3953765.0],["1991-05-07",1.4459,1.4522,1.4302,1.4302,6600991.0],["1991-05-08",1.427,1.4333,1.4019,1.4082,7134737.0],["1991-05-09",1.4145,1.4647,1.4145,1.4616,10800127.0],["1991-05-10",1.4647,1.4647,1.4365,1.4459,7297896.0],["1991-05-13",1.4416,1.4416,1.4258,1.4353,4238345.0],["1991-05-14",1.4479,1.4669,1.4036,1.41,11747462.0],["1991-05-15",1.4068,1.4258,1.3657,1.372,11366758.0],["1991-05-16",1.391,1.4131,1.3815,1.4068,8193374.0],["1991-05-17",1.3942,1.4068,1.3815,1.3942,9683309.0],["1991-05-20",1.3973,1.4321,1.3942,1.4226,6827390.0],["1991-05-21",1.4289,1.4764,1.4226,1.4732,10927872.0],["1991-05-22",1.4732,1.489,1.4637,1.4764,9981802.0],["1991-05-23",1.4858,1.5017,1.4795,1.4858,15124478.0],["1991-05-24",1.4827,1.4858,1.4606,1.4764,7068967.0],["1991-05-28",1.489,1.4953,1.4732,1.4953,9198890.0],["1991-05-29",1.4922,1.508,1.489,1.5017,11925799.0],["1991-05-30",1.5017,1.5301,1.5017,1.5143,17383411.0],["1991-05-31",1.5111,1.5143,1.47,1.489,13952009.0],["1991-06-03",1.4637,1.4764,1.4226,1.4258,14067106.0],["1991-06-04",1.4226,1.4416,1.4068,1.4353,18296597.0],["1991-06-05",1.4479,1.4511,1.4321,1.4321,8618347.0],["1991-06-06",1.4321,1.4542,1.4195,1.4226,10743211.0],["1991-06-07",1.4163,1.4447,1.391,1.4163,18994766.0],["1991-06-10",1.4384,1.4511,1.4289,1.4416,10373890.0],["1991-06-11",1.4447,1.4542,1.4416,1.4447,8290764.0],["1991-06-12",1.4416,1.4416,1.4036,1.4163,10050101.0],["1991-06-13",1.41,1.4163,1.3973,1.4036,9053438.0],["1991-06-14",1.4163,1.4858,1.4163,1.4858,14951201.0],["1991-06-17",1.4795,1.4795,1.4637,1.4637,7431965.0],["1991-06-18",1.4574,1.4858,1.4479,1.4542,10150020.0],["1991-06-19",1.4542,1.4637,1.4353,1.4416,8861189.0],["1991-06-20",1.4384,1.4511,1.4353,1.4479,6716088.0],["1991-06-21",1.4479,1.4542,1.4416,1.4447,8404596.0],["1991-06-24",1.4384,1.4479,1.4289,1.4321,5978710.0],["1991-06-25",1.4384,1.4479,1.4321,1.4384,6100130.0],["1991-06-26",1.4321,1.4353,1.4068,1.4163,11438851.0],["1991-06-27",1.4195,1.4384,1.4131,1.4353,9766786.0],["1991-06-28",1.4258,1.4321,1.4036,1.4036,12393775.0],["1991-07-01",1.4195,1.4289,1.4131,1.4226,13127359.0],["1991-07-02",1.41,1.4258,1.4068,1.4258,15811265.0],["1991-07-03",1.4163,1.4258,1.41,1.41,6961459.0],["1991-07-05",1.41,1.4226,1.4068,1.4163,3143028.0],["1991-07-08",1.41,1.4289,1.4036,1.4258,7877174.0],["1991-07-09",1.4321,1.4479,1.4195,1.4226,7660894.0],["1991-07-10",1.4289,1.4511,1.4258,1.4447,8016302.0],["1991-07-11",1.4479,1.4606,1.4321,1.4416,5783930.0],["1991-07-12",1.4574,1.47,1.4447,1.47,7012051.0],["1991-07-15",1.4669,1.4858,1.4574,1.4858,9569477.0],["1991-07-16",1.4953,1.4985,1.4795,1.4827,11696870.0],["1991-07-17",1.4827,1.5048,1.4795,1.5017,7988477.0],["1991-07-18",1.5048,1.5333,1.4985,1.5333,12368479.0],["1991-07-19",1.5427,1.5491,1.5175,1.5301,18100553.0],["1991-07-22",1.5301,1.5333,1.5111,1.5143,5318484.0],["1991-07-23",1.5143,1.5143,1.4827,1.4827,9001582.0],["1991-07-24",1.489,1.4922,1.4764,1.4858,7984682.0],["1991-07-25",1.4922,1.508,1.4827,1.4985,7538208.0],["1991-07-26",1.4985,1.5269,1.4985,1.5206,5794049.0],["1991-07-29",1.5269,1.568,1.5238,1.5617,9904649.0],["1991-07-30",1.568,1.568,1.5522,1.5586,13849560.0],["1991-07-31",1.568,1.568,1.5522,1.5649,6870394.0],["1991-08-01",1.5701,1.5892,1.5669,1.586,17540246.0],["1991-08-02",1.5955,1.5987,1.5828,1.5892,10091839.0],["1991-08-05",1.5955,1.6114,1.5955,1.5987,6093806.0],["1991-08-06",1.6019,1.6591,1.5923,1.6559,10987318.0],["1991-08-07",1.6559,1.6654,1.6464,1.6654,11712048.0],["1991-08-08",1.6591,1.6591,1.6305,1.6432,8738503.0],["1991-08-09",1.6432,1.6495,1.6178,1.6209,6251906.0],["1991-08-12",1.6209,1.6273,1.6114,1.6273,4233286.0],["1991-08-13",1.64,1.6782,1.6368,1.6559,9018024.0],["1991-08-14",1.6782,1.6782,1.6591,1.6654,8231318.0],["1991-08-15",1.6591,1.675,1.6591,1.6591,5462671.0],["1991-08-16",1.6527,1.6654,1.6273,1.64,7606507.0],["1991-08-19",1.5447,1.6146,1.5447,1.6019,13672488.0],["1991-08-20",1.6209,1.6241,1.5987,1.6146,8947195.0],["1991-08-21",1.6464,1.6813,1.64,1.6782,9268454.0],["1991-08-22",1.6686,1.675,1.64,1.6432,8354004.0],["1991-08-23",1.6432,1.6623,1.64,1.6527,6159576.0],["1991-08-26",1.6464,1.6591,1.64,1.6495,2997576.0],["1991-08-27",1.6273,1.6464,1.6273,1.6432,7438289.0],["1991-08-28",1.6464,1.6845,1.6368,1.6813,10621790.0],["1991-08-29",1.6813,1.7004,1.6623,1.6813,8391948.0],["1991-08-30",1.6813,1.6845,1.6559,1.6654,3435197.0],["1991-09-03",1.6718,1.675,1.6432,1.6432,5572709.0],["1991-09-04",1.6432,1.6464,1.6209,1.6305,7557180.0],["1991-09-05",1.6305,1.6718,1.6305,1.6591,9507502.0],["1991-09-06",1.6845,1.7354,1.6718,1.7354,18153674.0],["1991-09-09",1.729,1.7354,1.7068,1.7099,10686295.0],["1991-09-10",1.7131,1.7131,1.694,1.7004,5686541.0],["1991-09-11",1.7036,1.7068,1.694,1.7004,7496470.0],["1991-09-12",1.7068,1.7131,1.6337,1.6368,14659032.0],["1991-09-13",1.6495,1.6527,1.6178,1.6209,41247658.0],["1991-09-16",1.6178,1.6305,1.6019,1.6178,16061695.0],["1991-09-17",1.6209,1.6495,1.6209,1.6495,12841514.0],["1991-09-18",1.6464,1.6527,1.64,1.6464,4674701.0],["1991-09-19",1.6559,1.6654,1.6464,1.6623,10595230.0],["1991-09-20",1.6559,1.6591,1.6464,1.6527,11688017.0],["1991-09-23",1.6654,1.6686,1.6527,1.6527,7641922.0],["1991-09-24",1.6591,1.6591,1.6305,1.6337,7655834.0],["1991-09-25",1.6305,1.6337,1.6019,1.6051,10671118.0],["1991-09-26",1.6019,1.64,1.5892,1.6305,11311106.0],["1991-09-27",1.6273,1.6495,1.6273,1.64,7205566.0],["1991-09-30",1.6464,1.6559,1.6337,1.6559,7511647.0],["1991-10-01",1.6623,1.6686,1.6591,1.6654,6511190.0],["1991-10-02",1.6782,1.694,1.6686,1.6718,8791625.0],["1991-10-03",1.6972,1.7131,1.6686,1.6718,11562802.0],["1991-10-04",1.675,1.7068,1.6623,1.694,11480590.0],["1991-10-07",1.6877,1.6972,1.6718,1.6782,6225346.0],["1991-10-08",1.6845,1.6877,1.6654,1.6686,5151530.0],["1991-10-09",1.6686,1.675,1.6559,1.6591,5585357.0],["1991-10-10",1.6623,1.6654,1.6464,1.6495,7927766.0],["1991-10-11",1.6464,1.6495,1.6368,1.6495,5656186.0],["1991-10-14",1.6495,1.6654,1.6464,1.6559,6902014.0],["1991-10-15",1.6559,1.675,1.6464,1.675,9848998.0],["1991-10-16",1.675,1.6909,1.6591,1.6718,7791168.0],["1991-10-17",1.675,1.7163,1.6718,1.7131,14522434.0],["1991-10-18",1.7226,1.764,1.7163,1.7544,11651338.0],["1991-10-21",1.7322,1.7385,1.7068,1.7131,6927310.0],["1991-10-22",1.7036,1.7385,1.7036,1.7226,6678144.0],["1991-10-23",1.7322,1.7703,1.7258,1.7703,6713558.0],["1991-10-24",1.7576,1.764,1.729,1.7481,10167727.0],["1991-10-25",1.7449,1.7481,1.7068,1.7226,7363666.0],["1991-10-28",1.7322,1.7862,1.729,1.7799,7329516.0],["1991-10-29",1.7799,1.8053,1.7735,1.7799,11852441.0],["1991-10-30",1.7799,1.8021,1.7735,1.7958,7357342.0],["1991-10-31",1.7957,1.8212,1.7862,1.8212,5405755.0],["1991-11-01",1.8212,1.8339,1.7957,1.8212,6514985.0],["1991-11-04",1.8339,1.8402,1.7799,1.783,11566596.0],["1991-11-05",1.7926,1.7989,1.7767,1.7799,8391948.0],["1991-11-06",1.783,1.7894,1.7608,1.7735,6012859.0],["1991-11-07",1.7481,1.7544,1.7131,1.729,24908971.0],["1991-11-08",1.7502,1.7662,1.7406,1.7662,14070900.0],["1991-11-11",1.7662,1.779,1.763,1.763,7977094.0],["1991-11-12",1.7853,1.8141,1.7758,1.8109,9583390.0],["1991-11-13",1.8013,1.8077,1.7885,1.7917,9725047.0],["1991-11-14",1.7885,1.7981,1.7662,1.7949,13640868.0],["1991-11-15",1.7885,1.7917,1.7119,1.7279,11362963.0],["1991-11-18",1.7279,1.763,1.7023,1.7534,11241542.0],["1991-11-19",1.7534,1.7598,1.7023,1.7374,17411237.0],["1991-11-20",1.7406,1.7534,1.7215,1.7215,7076556.0],["1991-11-21",1.7311,1.7726,1.7247,1.7438,8983874.0],["1991-11-22",1.7374,1.7502,1.7183,1.7374,12497489.0],["1991-11-25",1.7119,1.7279,1.6991,1.7151,7223273.0],["1991-11-26",1.7247,1.7342,1.6863,1.731,10298002.0],["1991-11-27",1.7247,1.7247,1.6991,1.7055,7175210.0],["1991-11-29",1.6991,1.7023,1.6895,1.6959,5438640.0],["1991-12-02",1.6736,1.747,1.6736,1.747,10005833.0],["1991-12-03",1.7342,1.747,1.7311,1.7406,8469101.0],["1991-12-04",1.7406,1.7662,1.7215,1.7662,6222816.0],["1991-12-05",1.7566,1.7566,1.731,1.731,6554194.0],["1991-12-06",1.7247,1.7758,1.7183,1.7758,9329165.0],["1991-12-09",1.7917,1.8173,1.7853,1.7949,9235570.0],["1991-12-10",1.7885,1.8045,1.7758,1.7885,6234199.0],["1991-12-11",1.7885,1.7981,1.7726,1.7885,8985139.0],["1991-12-12",1.7949,1.8524,1.7949,1.8492,11837263.0],["1991-12-13",1.8652,1.8971,1.8524,1.8812,12933845.0],["1991-12-16",1.8844,1.9386,1.8812,1.9259,10160138.0],["1991-12-17",1.9195,1.9355,1.9099,1.9323,8456453.0],["1991-12-18",1.9227,1.9227,1.878,1.8812,11342726.0],["1991-12-19",1.8652,1.8844,1.8588,1.8716,10029864.0],["1991-12-20",1.9099,1.9131,1.8556,1.9035,16810457.0],["1991-12-23",1.9035,1.9482,1.9035,1.9482,7891087.0],["1991-12-24",1.9514,1.9802,1.9355,1.9706,6466922.0],["1991-12-26",1.9706,2.0345,1.9642,2.0345,7238450.0],["1991-12-27",1.9993,2.092,1.9993,2.0888,10246145.0],["1991-12-30",2.0824,2.2005,2.0728,2.191,13669958.0],["1991-12-31",2.1686,2.1718,2.0824,2.1462,16050312.0],["1992-01-02",2.1079,2.1526,2.076,2.1462,17132981.0],["1992-01-03",2.1462,2.1494,2.1047,2.1367,12288797.0],["1992-01-06",2.0951,2.1207,2.0888,2.1207,11389524.0],["1992-01-07",2.1047,2.1654,2.0951,2.159,12477252.0],["1992-01-08",2.1335,2.1718,2.1303,2.1494,15381233.0],["1992-01-09",2.2005,2.2229,2.159,2.191,12259706.0],["1992-01-10",2.1718,2.1782,2.1207,2.1622,8763799.0],["1992-01-13",2.1431,2.1686,2.1111,2.159,7579946.0],["1992-01-14",2.1399,2.1494,2.1175,2.1335,9799670.0],["1992-01-15",2.0951,2.1335,2.0217,2.0281,20544146.0],["1992-01-16",1.9674,1.9929,1.9291,1.9514,32514214.0],["1992-01-17",1.9674,1.9802,1.9418,1.9578,18012017.0],["1992-01-20",1.9802,1.9866,1.945,1.9482,10196818.0],["1992-01-21",1.9323,1.9482,1.8556,1.8875,28040616.0],["1992-01-22",1.9003,1.9418,1.8907,1.9386,12138286.0],["1992-01-23",1.9674,1.9834,1.9163,1.9227,13656046.0],["1992-01-24",1.9355,1.9706,1.9163,1.945,13037558.0],["1992-01-27",1.9706,1.9834,1.9195,1.9227,7528090.0],["1992-01-28",1.9227,1.9291,1.8588,1.862,11938447.0],["1992-01-29",1.878,1.9099,1.8333,1.8492,17375822.0],["1992-01-30",1.8556,1.9003,1.8492,1.8907,13150126.0],["1992-01-31",1.8907,1.9035,1.862,1.8652,9212803.0],["1992-02-03",1.8651,1.8907,1.8619,1.8619,7416787.0],["1992-02-04",1.8586,1.9164,1.8586,1.9036,8732179.0],["1992-02-05",1.9068,1.9196,1.8875,1.8907,12559464.0],["1992-02-06",1.8811,1.8843,1.8169,1.849,14213822.0],["1992-02-07",1.8747,1.8811,1.849,1.8651,9139445.0],["1992-02-10",1.8683,1.8779,1.849,1.8619,7753224.0],["1992-02-11",1.8779,1.9132,1.8779,1.8972,15990866.0],["1992-02-12",1.8972,1.9389,1.8843,1.9325,13177951.0],["1992-02-13",1.9261,1.9485,1.849,1.8651,25484455.0],["1992-02-14",1.8586,1.8747,1.8426,1.8426,19677758.0],["1992-02-18",1.8426,1.8554,1.788,1.8041,18029724.0],["1992-02-19",1.788,1.7976,1.7688,1.7816,21868392.0],["1992-02-20",1.7912,1.8265,1.788,1.8233,24080527.0],["1992-02-21",1.8298,1.8619,1.8233,1.849,18500230.0],["1992-02-24",1.8747,1.9068,1.8683,1.8972,9967889.0],["1992-02-25",1.8907,1.9228,1.8843,1.9068,13103328.0],["1992-02-26",1.91,1.9517,1.8972,1.9517,15027089.0],["1992-02-27",1.9517,1.9614,1.8747,1.8779,28299900.0],["1992-02-28",1.9036,1.9164,1.8972,1.9132,10677442.0],["1992-03-02",1.9261,1.9357,1.9004,1.9196,8760005.0],["1992-03-03",1.9325,1.9389,1.9132,1.9228,10558550.0],["1992-03-04",1.9164,1.9196,1.8811,1.8907,10567404.0],["1992-03-05",1.8747,1.8843,1.8458,1.8651,9708605.0],["1992-03-06",1.8651,1.8715,1.8137,1.8651,13965922.0],["1992-03-09",1.8779,1.8907,1.8554,1.8586,6963989.0],["1992-03-10",1.8683,1.9132,1.8683,1.8843,12777010.0],["1992-03-11",1.894,1.8972,1.8715,1.8715,7195447.0],["1992-03-12",1.8779,1.8811,1.8458,1.8651,15277519.0],["1992-03-13",1.8554,1.8586,1.8041,1.833,28304959.0],["1992-03-16",1.8073,1.8105,1.7848,1.8105,19106069.0],["1992-03-17",1.833,1.8426,1.8169,1.8362,10893722.0],["1992-03-18",1.8426,1.8458,1.8265,1.8265,6793241.0],["1992-03-19",1.8458,1.8458,1.7976,1.8201,7915118.0],["1992-03-20",1.8362,1.8362,1.8137,1.8233,12801041.0],["1992-03-23",1.8105,1.8137,1.788,1.788,7614096.0],["1992-03-24",1.7944,1.8169,1.7816,1.8105,11384465.0],["1992-03-25",1.8233,1.8298,1.7944,1.7976,9308928.0],["1992-03-26",1.8009,1.8009,1.7816,1.7816,5876261.0],["1992-03-27",1.7784,1.7816,1.7559,1.7559,9074940.0],["1992-03-30",1.7463,1.7591,1.7367,1.7463,10213260.0],["1992-03-31",1.7495,1.7912,1.7399,1.7848,14005130.0],["1992-04-01",1.7784,1.8458,1.772,1.8298,14987880.0],["1992-04-02",1.8233,1.8298,1.7848,1.7944,9128062.0],["1992-04-03",1.788,1.8201,1.7784,1.8105,8094720.0],["1992-04-06",1.8233,1.8394,1.8201,1.833,7387697.0],["1992-04-07",1.833,1.8362,1.772,1.772,5601799.0],["1992-04-08",1.7559,1.7977,1.7495,1.788,10127254.0],["1992-04-09",1.8073,1.849,1.788,1.8394,9035731.0],["1992-04-10",1.8619,1.8779,1.8458,1.8586,15884623.0],["1992-04-13",1.8651,1.8972,1.8586,1.894,7012051.0],["1992-04-14",1.8972,1.9196,1.8811,1.894,11093561.0],["1992-04-15",1.91,1.91,1.8619,1.8779,11698135.0],["1992-04-16",1.8715,1.8747,1.7752,1.7912,18692479.0],["1992-04-20",1.7688,1.7784,1.7013,1.7078,14963849.0],["1992-04-21",1.7238,1.7399,1.7174,1.7334,12229351.0],["1992-04-22",1.7238,1.7495,1.7078,1.7206,10783685.0],["1992-04-23",1.7238,1.7334,1.6725,1.7174,21628080.0],["1992-04-24",1.7367,1.7655,1.7334,1.7655,14756422.0],["1992-04-27",1.7623,1.7784,1.7527,1.772,9235570.0],["1992-04-28",1.772,1.772,1.7495,1.7655,6808418.0],["1992-04-29",1.7655,1.7944,1.7655,1.7912,10117135.0],["1992-04-30",1.7912,1.8362,1.788,1.8362,13394232.0],["1992-05-01",1.8394,1.8394,1.7944,1.8201,9549240.0],["1992-05-04",1.849,1.8554,1.8394,1.8522,11665250.0],["1992-05-05",1.849,1.8715,1.833,1.8715,8754946.0],["1992-05-06",1.8747,1.8843,1.8426,1.8458,10144961.0],["1992-05-07",1.8522,1.8586,1.833,1.8426,6136810.0],["1992-05-08",1.8458,1.8586,1.8362,1.849,6813478.0],["1992-05-11",1.8521,1.8586,1.8392,1.8553,5681482.0],["1992-05-12",1.8489,1.8618,1.8392,1.8424,9043320.0],["1992-05-13",1.8327,1.8457,1.8295,1.8295,9212803.0],["1992-05-14",1.8263,1.8295,1.7843,1.8005,11097355.0],["1992-05-15",1.7843,1.8166,1.7811,1.8069,9630187.0],["1992-05-18",1.8166,1.8327,1.8134,1.8231,5095879.0],["1992-05-19",1.8198,1.8747,1.8134,1.8747,13839442.0],["1992-05-20",1.8747,1.9037,1.8586,1.8908,14789306.0],["1992-05-21",1.8747,1.8779,1.8521,1.8682,6487159.0],["1992-05-22",1.8844,1.8876,1.8747,1.8844,5070583.0],["1992-05-26",1.8812,1.8812,1.8424,1.8457,8108633.0],["1992-05-27",1.836,1.8553,1.8263,1.8521,7157503.0],["1992-05-28",1.8586,1.9328,1.8424,1.9328,12296386.0],["1992-05-29",1.936,1.9425,1.9231,1.9263,7964446.0],["1992-06-01",1.9102,1.9296,1.8973,1.9296,6082423.0],["1992-06-02",1.9166,1.9166,1.8392,1.8457,19251521.0],["1992-06-03",1.8521,1.865,1.836,1.8521,12551875.0],["1992-06-04",1.8424,1.8521,1.8327,1.8392,8393213.0],["1992-06-05",1.8392,1.8715,1.8392,1.8715,9989390.0],["1992-06-08",1.8424,1.8489,1.7973,1.8392,12570847.0],["1992-06-09",1.8134,1.8231,1.7973,1.7973,9460704.0],["1992-06-10",1.8327,1.8327,1.7714,1.7714,9073675.0],["1992-06-11",1.7876,1.8037,1.765,1.7779,14776658.0],["1992-06-12",1.794,1.8005,1.7682,1.7682,7535678.0],["1992-06-15",1.7553,1.7876,1.7521,1.765,5208446.0],["1992-06-16",1.7908,1.8134,1.7747,1.7747,11531182.0],["1992-06-17",1.765,1.7811,1.7424,1.7456,9455645.0],["1992-06-18",1.7424,1.7747,1.723,1.7682,15191513.0],["1992-06-19",1.7908,1.8069,1.7908,1.794,10725504.0],["1992-06-22",1.7843,1.8618,1.7747,1.8618,10151285.0],["1992-06-23",1.8715,1.8779,1.8586,1.865,12339389.0],["1992-06-24",1.8586,1.8586,1.8069,1.8198,7292837.0],["1992-06-25",1.8328,1.8553,1.8231,1.8457,6647789.0],["1992-06-26",1.8489,1.8618,1.836,1.8586,5199593.0],["1992-06-29",1.8586,1.9199,1.8521,1.9166,11008819.0],["1992-06-30",1.9166,1.9199,1.8779,1.8844,7442083.0],["1992-07-01",1.8908,1.9457,1.8908,1.9425,12061133.0],["1992-07-02",1.9586,1.9844,1.9425,1.9457,16434811.0],["1992-07-06",1.9425,1.9876,1.936,1.9779,12844044.0],["1992-07-07",1.9941,1.9973,1.9586,1.9618,15560834.0],["1992-07-08",1.9554,1.978,1.9554,1.9747,9549240.0],["1992-07-09",1.9779,2.0005,1.9779,1.9973,11667780.0],["1992-07-10",1.9973,2.0038,1.9779,1.9973,6302498.0],["1992-07-13",1.9876,1.9973,1.9747,1.9941,3115202.0],["1992-07-14",1.9941,2.0038,1.9844,1.9973,9615010.0],["1992-07-15",1.9909,1.9973,1.9812,1.9844,8195904.0],["1992-07-16",1.9747,1.9876,1.9683,1.9844,5475319.0],["1992-07-17",1.9876,1.9876,1.9618,1.9812,8207287.0],["1992-07-20",1.936,1.965,1.9328,1.9521,6401153.0],["1992-07-21",1.965,1.9747,1.9457,1.9554,9322841.0],["1992-07-22",1.936,1.9554,1.936,1.9489,5967326.0],["1992-07-23",1.9489,1.9554,1.907,1.9231,6493483.0],["1992-07-24",1.9037,1.9554,1.9037,1.9425,7203036.0],["1992-07-27",1.9521,1.9876,1.9457,1.9747,7571093.0],["1992-07-28",1.9876,2.007,1.9812,1.9973,9799670.0],["1992-07-29",2.0134,2.0296,2.0134,2.0264,11746198.0],["1992-07-30",2.0263,2.0425,1.9941,2.0102,8957314.0],["1992-07-31",2.007,2.0231,1.9973,2.0231,6136810.0],["1992-08-03",2.0198,2.0587,2.0035,2.0554,8531076.0],["1992-08-04",2.0651,2.1008,2.0587,2.0943,16362718.0],["1992-08-05",2.0846,2.1235,2.0684,2.1008,19641079.0],["1992-08-06",2.0911,2.104,2.0878,2.0976,13710432.0],["1992-08-07",2.0878,2.1073,2.0813,2.0846,959983.0],["1992-08-10",2.0716,2.0813,2.0587,2.0619,7144855.0],["1992-08-11",2.0619,2.0911,2.0619,2.0878,7177740.0],["1992-08-12",2.0878,2.104,2.0814,2.0911,5624566.0],["1992-08-13",2.117,2.117,2.0684,2.0781,7239715.0],["1992-08-14",2.0813,2.0846,2.0716,2.0781,5641008.0],["1992-08-17",2.0813,2.1138,2.0781,2.1008,9866705.0],["1992-08-18",2.1008,2.1203,2.0911,2.1203,8145312.0],["1992-08-19",2.1203,2.1203,2.0976,2.1203,9502442.0],["1992-08-20",2.13,2.1592,2.117,2.1527,14578085.0],["1992-08-21",2.1559,2.1592,2.0943,2.13,13912800.0],["1992-08-24",2.1138,2.1138,2.0749,2.0749,9319046.0],["1992-08-25",2.0781,2.0878,2.0522,2.0878,7707691.0],["1992-08-26",2.0878,2.1008,2.0716,2.0846,6241788.0],["1992-08-27",2.0911,2.104,2.0684,2.0684,7476233.0],["1992-08-28",2.0716,2.0749,2.0198,2.0262,10033658.0],["1992-08-31",2.0295,2.036,1.9906,2.0035,9893266.0],["1992-09-01",1.9971,2.0392,1.9938,2.0392,10423217.0],["1992-09-02",2.0392,2.0587,2.036,2.0587,6280997.0],["1992-09-03",2.0619,2.0878,2.0587,2.0651,7961916.0],["1992-09-04",2.0619,2.0878,2.0587,2.0846,4608931.0],["1992-09-08",2.0749,2.0781,2.0489,2.0522,6093806.0],["1992-09-09",2.0457,2.0522,2.0295,2.0522,9360785.0],["1992-09-10",2.0489,2.0587,2.023,2.0262,6052068.0],["1992-09-11",2.036,2.0424,2.0165,2.0327,9752873.0],["1992-09-14",2.0522,2.0749,2.036,2.0716,9282367.0],["1992-09-15",2.0587,2.0846,2.0489,2.0651,9399994.0],["1992-09-16",2.0587,2.0846,2.0457,2.0749,9154622.0],["1992-09-17",2.0846,2.0846,2.0587,2.0684,6561782.0],["1992-09-18",2.0749,2.0846,2.0684,2.0813,7291572.0],["1992-09-21",2.0781,2.1073,2.0749,2.0976,10851984.0],["1992-09-22",2.1008,2.117,2.0749,2.0749,10456102.0],["1992-09-23",2.0781,2.0813,2.0457,2.0489,6224081.0],["1992-09-24",2.0489,2.0522,2.0327,2.0424,9893266.0],["1992-09-25",2.023,2.0262,1.9128,1.9322,30547450.0],["1992-09-28",1.9225,1.9355,1.9063,1.9192,17353056.0],["1992-09-29",1.9063,1.9452,1.9063,1.9322,16465166.0],["1992-09-30",1.9387,1.9549,1.9322,1.9387,10443454.0],["1992-10-01",1.9452,1.9517,1.9257,1.9322,9479676.0],["1992-10-02",1.9322,1.9355,1.8966,1.903,9879353.0],["1992-10-05",1.8739,1.9257,1.8025,1.9257,21935426.0],["1992-10-06",1.9257,1.9257,1.8706,1.8706,10712856.0],["1992-10-07",1.8868,1.8933,1.8771,1.8771,6716088.0],["1992-10-08",1.8803,1.8901,1.8609,1.8641,11643749.0],["1992-10-09",1.8577,1.8609,1.8285,1.8285,7065173.0],["1992-10-12",1.8382,1.8544,1.835,1.8414,6017918.0],["1992-10-13",1.8479,1.8771,1.8414,1.8577,9998244.0],["1992-10-14",1.8706,1.9193,1.8641,1.9063,10669853.0],["1992-10-15",1.8998,1.9355,1.8966,1.9225,8606964.0],["1992-10-16",1.9257,1.9322,1.9063,1.9128,7612831.0],["1992-10-19",1.9095,1.9257,1.9095,1.9225,7357342.0],["1992-10-20",1.9387,1.9387,1.9225,1.9322,12273619.0],["1992-10-21",1.9322,1.9582,1.9225,1.9549,9712399.0],["1992-10-22",1.9517,1.9614,1.8803,1.9257,11342726.0],["1992-10-23",1.9355,1.9387,1.8609,1.8836,10008362.0],["1992-10-26",1.8803,1.9225,1.8803,1.916,9744019.0],["1992-10-27",1.929,1.9322,1.9128,1.9257,7175210.0],["1992-10-28",1.9095,1.9322,1.9095,1.9322,4683554.0],["1992-10-29",1.9452,1.9549,1.9355,1.9517,7299161.0],["1992-10-30",1.9549,1.9873,1.9517,1.9614,9219127.0],["1992-11-02",1.9582,2.0003,1.9484,2.0003,11851176.0],["1992-11-03",2.0035,2.0068,1.9744,1.9873,8765064.0],["1992-11-04",1.9744,1.9873,1.9257,1.929,8297088.0],["1992-11-05",1.929,1.9387,1.9128,1.9225,7645716.0],["1992-11-06",1.916,1.9225,1.8836,1.9192,9245688.0],["1992-11-09",1.8966,1.9063,1.8868,1.8933,11777818.0],["1992-11-10",1.8998,1.9355,1.8966,1.9355,10370095.0],["1992-11-11",1.9355,2.0035,1.9322,1.9971,11346521.0],["1992-11-12",2.0068,2.0327,1.9971,2.0035,10094369.0],["1992-11-13",2.0003,2.0068,1.9711,1.9711,7615361.0],["1992-11-16",1.984,2.0003,1.9775,1.9938,4645610.0],["1992-11-17",2.0068,2.0166,2.0036,2.0133,6674350.0],["1992-11-18",2.0166,2.0264,2.0166,2.0166,8016302.0],["1992-11-19",2.0199,2.0492,2.0133,2.0492,9393670.0],["1992-11-20",2.0557,2.072,2.0459,2.0622,8350210.0],["1992-11-23",2.0687,2.0687,2.0459,2.0524,4702526.0],["1992-11-24",2.0492,2.085,2.0492,2.059,8104838.0],["1992-11-25",2.0752,2.0818,2.0492,2.0492,7858202.0],["1992-11-27",2.059,2.0818,2.0557,2.0785,5103468.0],["1992-11-30",2.0557,2.059,2.0199,2.0361,12034572.0],["1992-12-01",2.0133,2.0361,2.0101,2.0329,6325265.0],["1992-12-02",2.0101,2.0231,1.9905,2.0003,8715737.0],["1992-12-03",2.0036,2.0166,1.984,2.0068,6573166.0],["1992-12-04",2.0068,2.0133,1.9808,1.9971,9736430.0],["1992-12-07",2.0036,2.0329,2.0003,2.0329,7277659.0],["1992-12-08",2.0394,2.0524,2.0231,2.0524,9978007.0],["1992-12-09",2.0492,2.0752,2.0492,2.0752,11345256.0],["1992-12-10",2.0687,2.0687,2.0329,2.0361,6555458.0],["1992-12-11",2.0329,2.0492,2.0329,2.0394,5078172.0],["1992-12-14",2.0329,2.0818,2.0329,2.0752,10314444.0],["1992-12-15",2.0687,2.0818,2.0557,2.0622,10428276.0],["1992-12-16",2.0655,2.0687,2.0361,2.0394,5333662.0],["1992-12-17",2.0427,2.0687,2.0361,2.0655,6817272.0],["1992-12-18",2.0785,2.0785,2.0622,2.0785,17919686.0],["1992-12-21",2.072,2.0785,2.0459,2.0492,7668482.0],["1992-12-22",2.0524,2.0557,1.9938,2.0101,12642941.0],["1992-12-23",1.9352,1.9514,1.9156,1.9286,27137549.0],["1992-12-24",1.9352,1.9417,1.9286,1.9417,6579490.0],["1992-12-28",1.9384,1.9384,1.9156,1.9286,11543830.0],["1992-12-29",1.9286,1.9319,1.9026,1.9156,15282578.0],["1992-12-30",1.9091,1.9124,1.8895,1.9058,9540386.0],["1992-12-31",1.9058,1.9156,1.8895,1.8895,7151179.0],["1993-01-04",1.8895,1.8961,1.8667,1.8863,11074589.0],["1993-01-05",1.8863,1.8863,1.8211,1.8211,18552086.0],["1993-01-06",1.7755,1.7886,1.7495,1.7788,41815553.0],["1993-01-07",1.7886,1.7886,1.7495,1.7495,22784107.0],["1993-01-08",1.756,1.7788,1.7527,1.7723,15080210.0],["1993-01-11",1.7755,1.7918,1.7755,1.7853,11368022.0],["1993-01-12",1.7886,1.7983,1.7625,1.7723,12320417.0],["1993-01-13",1.7429,1.7429,1.7071,1.7267,34472124.0],["1993-01-14",1.7364,1.7364,1.7071,1.7104,17451710.0],["1993-01-15",1.7201,1.7299,1.6973,1.7038,14376982.0],["1993-01-18",1.7006,1.7071,1.6485,1.6485,16172998.0],["1993-01-19",1.6582,1.6648,1.5898,1.5898,27266558.0],["1993-01-20",1.6061,1.6648,1.6061,1.655,22700630.0],["1993-01-21",1.6745,1.7006,1.6713,1.6941,17556689.0],["1993-01-22",1.7723,1.7755,1.7397,1.7657,26816290.0],["1993-01-25",1.7657,1.769,1.7429,1.7429,18865757.0],["1993-01-26",1.7495,1.7495,1.6973,1.6973,20012930.0],["1993-01-27",1.7006,1.7332,1.6908,1.7104,15352142.0],["1993-01-28",1.7136,1.7332,1.7038,1.7234,9488530.0],["1993-01-29",1.681,1.7201,1.6745,1.7201,13624426.0],["1993-02-01",1.7364,1.7429,1.7169,1.7201,10495310.0],["1993-02-02",1.7234,1.7234,1.642,1.6452,28714754.0],["1993-02-03",1.6615,1.6778,1.6094,1.6745,39413698.0],["1993-02-04",1.6876,1.6876,1.6452,1.6778,21772267.0],["1993-02-05",1.6778,1.681,1.6224,1.6485,24926678.0],["1993-02-08",1.607,1.6365,1.607,1.6332,25183433.0],["1993-02-09",1.6398,1.6431,1.6201,1.6234,17780558.0],["1993-02-10",1.6398,1.6562,1.63,1.6431,16527142.0],["1993-02-11",1.6693,1.7054,1.6628,1.689,13836912.0],["1993-02-12",1.6923,1.6956,1.6759,1.6857,9014230.0],["1993-02-16",1.6103,1.6169,1.5677,1.5775,30006115.0],["1993-02-17",1.5775,1.5939,1.5414,1.5545,30887681.0],["1993-02-18",1.5677,1.5873,1.5185,1.5513,30295754.0],["1993-02-19",1.548,1.5545,1.4299,1.4299,52423430.0],["1993-02-22",1.4332,1.4529,1.3774,1.4168,36662758.0],["1993-02-23",1.4234,1.4988,1.4037,1.4988,30567686.0],["1993-02-24",1.5217,1.5381,1.5053,1.5152,27452484.0],["1993-02-25",1.4988,1.5152,1.4791,1.4988,17492184.0],["1993-02-26",1.5152,1.5381,1.5021,1.5316,15806206.0],["1993-03-01",1.548,1.5677,1.548,1.5578,12635352.0],["1993-03-02",1.5578,1.5939,1.5578,1.5939,18400310.0],["1993-03-03",1.5939,1.6037,1.5808,1.5906,12176230.0],["1993-03-04",1.5939,1.5972,1.5709,1.5873,19434917.0],["1993-03-05",1.5742,1.5775,1.5381,1.5447,29029690.0],["1993-03-08",1.548,1.5873,1.548,1.5841,17566807.0],["1993-03-09",1.5677,1.5906,1.5644,1.5677,14807014.0],["1993-03-10",1.6005,1.6595,1.5939,1.6595,20837580.0],["1993-03-11",1.6529,1.6726,1.6267,1.6365,20718689.0],["1993-03-12",1.6267,1.6332,1.607,1.63,11842322.0],["1993-03-15",1.6464,1.6464,1.6234,1.63,11714578.0],["1993-03-16",1.6103,1.63,1.5709,1.5742,17944982.0],["1993-03-17",1.5644,1.5709,1.5217,1.5316,25203670.0],["1993-03-18",1.5349,1.5644,1.5349,1.5578,15522890.0],["1993-03-19",1.5644,1.5644,1.5316,1.5414,14779188.0],["1993-03-22",1.525,1.5349,1.5021,1.5152,17420090.0],["1993-03-23",1.5283,1.5808,1.525,1.5644,15514037.0],["1993-03-24",1.5283,1.5447,1.4955,1.5119,42477043.0],["1993-03-25",1.5086,1.5677,1.5021,1.5644,16487933.0],["1993-03-26",1.5677,1.5709,1.5283,1.5316,10227173.0],["1993-03-29",1.5381,1.5841,1.5349,1.5742,11016408.0],["1993-03-30",1.5775,1.6496,1.5775,1.6496,11327549.0],["1993-03-31",1.666,1.666,1.6332,1.6332,22448935.0],["1993-04-01",1.6332,1.6332,1.6005,1.6037,12911078.0],["1993-04-02",1.5906,1.5906,1.5381,1.5447,22337633.0],["1993-04-05",1.5578,1.5677,1.5316,1.548,19223695.0],["1993-04-06",1.548,1.548,1.5086,1.5119,18153674.0],["1993-04-07",1.5152,1.5349,1.5119,1.5349,8232583.0],["1993-04-08",1.548,1.5513,1.5185,1.5414,9335489.0],["1993-04-12",1.5414,1.6103,1.5414,1.6103,13069178.0],["1993-04-13",1.607,1.607,1.5742,1.5873,10228438.0],["1993-04-14",1.5873,1.5972,1.5873,1.5939,8797949.0],["1993-04-15",1.5939,1.5939,1.5808,1.5939,3820961.0],["1993-04-16",1.5939,1.607,1.5873,1.5873,21182870.0],["1993-04-19",1.5906,1.6267,1.5873,1.6234,29039808.0],["1993-04-20",1.6267,1.7087,1.6201,1.7087,46434602.0],["1993-04-21",1.7185,1.7415,1.7087,1.7316,32697610.0],["1993-04-22",1.7284,1.7349,1.6693,1.6792,26550682.0],["1993-04-23",1.6792,1.7185,1.6759,1.6988,14462988.0],["1993-04-26",1.6792,1.7021,1.6726,1.6759,11139094.0],["1993-04-27",1.689,1.7808,1.689,1.7776,31389806.0],["1993-04-28",1.7743,1.7907,1.7579,1.7907,18294067.0],["1993-04-29",1.7841,1.7907,1.7677,1.7677,10391597.0],["1993-04-30",1.7677,1.8005,1.7677,1.7907,12209114.0],["1993-05-03",1.8103,1.8431,1.8005,1.83,19273022.0],["1993-05-04",1.8333,1.8399,1.8038,1.8169,16692830.0],["1993-05-05",1.8169,1.8694,1.8103,1.8497,16587852.0],["1993-05-06",1.8366,1.8366,1.8071,1.8169,13127359.0],["1993-05-07",1.8169,1.8333,1.8136,1.8202,8672734.0],["1993-05-10",1.8247,1.8412,1.7983,1.8016,9493589.0],["1993-05-11",1.7917,1.8214,1.7917,1.8214,11356639.0],["1993-05-12",1.8181,1.8412,1.8115,1.8346,10373890.0],["1993-05-13",1.8214,1.8313,1.8049,1.8148,12393775.0],["1993-05-14",1.8115,1.8478,1.8115,1.8412,12142080.0],["1993-05-17",1.8643,1.894,1.861,1.8907,19770089.0],["1993-05-18",1.8874,1.9072,1.8544,1.8577,16634650.0],["1993-05-19",1.8742,1.8907,1.8478,1.8874,14863930.0],["1993-05-20",1.9006,1.9006,1.8742,1.894,10084250.0],["1993-05-21",1.8742,1.9171,1.8676,1.8808,13294313.0],["1993-05-24",1.8742,1.9006,1.8742,1.894,7803816.0],["1993-05-25",1.9006,1.9105,1.894,1.9072,8185786.0],["1993-05-26",1.9072,1.9435,1.8973,1.9369,9597302.0],["1993-05-27",1.9402,1.9468,1.9006,1.9105,11909357.0],["1993-05-28",1.9006,1.9138,1.8709,1.894,13978570.0],["1993-06-01",1.8973,1.9369,1.8874,1.9237,10897517.0],["1993-06-02",1.9336,1.9369,1.9039,1.9039,11536241.0],["1993-06-03",1.9105,1.9204,1.8874,1.8874,9641570.0],["1993-06-04",1.8742,1.8841,1.8379,1.8445,8594316.0],["1993-06-07",1.8379,1.8544,1.8247,1.8379,7858202.0],["1993-06-08",1.8181,1.8478,1.8181,1.8346,7062643.0],["1993-06-09",1.8247,1.8445,1.8247,1.8313,9706075.0],["1993-06-10",1.828,1.8676,1.828,1.8676,8862454.0],["1993-06-11",1.8808,1.8874,1.8544,1.8709,7197977.0],["1993-06-14",1.8742,1.9171,1.8742,1.9105,12797246.0],["1993-06-15",1.9204,1.9336,1.8907,1.9303,16705478.0],["1993-06-16",1.927,1.96,1.9171,1.96,13002144.0],["1993-06-17",1.96,1.9963,1.9567,1.9732,14690652.0],["1993-06-18",1.9534,1.9567,1.9039,1.9039,26529180.0],["1993-06-21",1.9006,1.9072,1.8478,1.8478,21857009.0],["1993-06-22",1.8478,1.8577,1.8346,1.8379,17194956.0],["1993-06-23",1.8379,1.8478,1.8214,1.8412,14468047.0],["1993-06-24",1.8445,1.8511,1.8313,1.8445,15639252.0],["1993-06-25",1.8412,1.8511,1.8313,1.8379,8422303.0],["1993-06-28",1.8379,1.8412,1.7983,1.8181,10874750.0],["1993-06-29",1.8016,1.8346,1.8016,1.828,9579595.0],["1993-06-30",1.8214,1.8214,1.762,1.7686,16209677.0],["1993-07-01",1.7422,1.7422,1.7026,1.7158,29715211.0],["1993-07-02",1.7026,1.7026,1.6696,1.6762,22884026.0],["1993-07-06",1.6795,1.6894,1.6465,1.6564,13917859.0],["1993-07-07",1.6498,1.6894,1.6498,1.6828,17425150.0],["1993-07-08",1.6861,1.7455,1.6762,1.7257,18177706.0],["1993-07-09",1.7257,1.7488,1.7125,1.7356,8120016.0],["1993-07-12",1.6993,1.7092,1.6861,1.6993,11975126.0],["1993-07-13",1.696,1.7224,1.696,1.7191,6406212.0],["1993-07-14",1.7224,1.7356,1.7092,1.7092,5695394.0],["1993-07-15",1.6696,1.6795,1.6564,1.6696,12314093.0],["1993-07-16",1.6696,1.6762,1.63,1.6399,6895690.0],["1993-07-19",1.6531,1.6696,1.6432,1.663,11699400.0],["1993-07-20",1.6762,1.6894,1.6729,1.6762,12417806.0],["1993-07-21",1.6729,1.6993,1.6597,1.6894,10759654.0],["1993-07-22",1.6894,1.7092,1.6696,1.6795,8942136.0],["1993-07-23",1.6762,1.7191,1.6762,1.7158,7339634.0],["1993-07-26",1.7257,1.729,1.7026,1.7158,6110249.0],["1993-07-27",1.7191,1.7356,1.7092,1.7356,10239821.0],["1993-07-28",1.7224,1.7257,1.6762,1.6762,8141518.0],["1993-07-29",1.6762,1.6795,1.6201,1.63,10877280.0],["1993-07-30",1.63,1.63,1.5607,1.5706,32561011.0],["1993-08-02",1.5884,1.605,1.5784,1.5917,18510348.0],["1993-08-03",1.5951,1.6084,1.5818,1.5851,16704214.0],["1993-08-04",1.5951,1.605,1.5851,1.5917,11250396.0],["1993-08-05",1.5884,1.5917,1.5585,1.5652,12932580.0],["1993-08-06",1.5552,1.5818,1.5552,1.5718,12324211.0],["1993-08-09",1.5585,1.5951,1.5452,1.5851,20152058.0],["1993-08-10",1.5784,1.5951,1.5784,1.5884,12446897.0],["1993-08-11",1.5884,1.5884,1.5552,1.5552,18851844.0],["1993-08-12",1.5618,1.5718,1.5352,1.5386,15851738.0],["1993-08-13",1.5419,1.5452,1.5186,1.5186,15660754.0],["1993-08-16",1.5186,1.5751,1.4788,1.5751,1747954.0],["1993-08-17",1.5751,1.6117,1.5751,1.6084,14564172.0],["1993-08-18",1.6349,1.6914,1.6283,1.6815,25002566.0],["1993-08-19",1.6815,1.6981,1.6715,1.6781,20060993.0],["1993-08-20",1.6781,1.708,1.6648,1.7047,14132875.0],["1993-08-23",1.6881,1.6948,1.6516,1.6682,14880372.0],["1993-08-24",1.6715,1.6715,1.6449,1.6482,9749078.0],["1993-08-25",1.6482,1.6582,1.6383,1.6482,7806346.0],["1993-08-26",1.6516,1.7047,1.6416,1.6848,8496926.0],["1993-08-27",1.6848,1.6881,1.6715,1.6748,4740470.0],["1993-08-30",1.6748,1.6914,1.6715,1.6748,5326073.0],["1993-08-31",1.6781,1.6881,1.6648,1.6748,5622036.0],["1993-09-01",1.6648,1.6715,1.6615,1.6682,5310895.0],["1993-09-02",1.728,1.7313,1.718,1.7213,2409444.0],["1993-09-03",1.7213,1.7346,1.7047,1.7047,9617539.0],["1993-09-07",1.6948,1.6981,1.6781,1.6848,5391842.0],["1993-09-08",1.6615,1.6715,1.6316,1.6482,8198434.0],["1993-09-09",1.6516,1.6715,1.6383,1.6648,6893160.0],["1993-09-10",1.6648,1.6648,1.6316,1.6316,9699751.0],["1993-09-13",1.6383,1.6449,1.6017,1.605,8472895.0],["1993-09-14",1.605,1.6848,1.605,1.6848,13213366.0],["1993-09-15",1.6715,1.6781,1.6283,1.6349,11494502.0],["1993-09-16",1.6416,1.6482,1.5984,1.605,9217862.0],["1993-09-17",1.5884,1.6283,1.5884,1.5984,20260831.0],["1993-09-20",1.6017,1.6183,1.5585,1.5685,10672382.0],["1993-09-21",1.5718,1.6316,1.5685,1.6316,18191618.0],["1993-09-22",1.6449,1.6449,1.5851,1.605,21057655.0],["1993-09-23",1.6349,1.6715,1.6216,1.6648,16535995.0],["1993-09-24",1.6582,1.6615,1.6183,1.625,11381935.0],["1993-09-27",1.6283,1.6416,1.6084,1.6183,10481398.0],["1993-09-28",1.6349,1.6349,1.5784,1.5951,13199453.0],["1993-09-29",1.5917,1.5917,1.5751,1.5851,9688368.0],["1993-09-30",1.5917,1.6117,1.5818,1.5818,11744933.0],["1993-10-01",1.5851,1.6084,1.5751,1.5751,7693778.0],["1993-10-04",1.5851,1.5917,1.5352,1.5352,16348805.0],["1993-10-05",1.5419,1.5851,1.5419,1.5685,11127710.0],["1993-10-06",1.5818,1.5818,1.5519,1.5618,10940520.0],["1993-10-07",1.5618,1.5917,1.5585,1.5784,7944209.0],["1993-10-08",1.5685,1.5784,1.5485,1.5784,6932369.0],["1993-10-11",1.5884,1.6183,1.5818,1.605,12648000.0],["1993-10-12",1.6216,1.6283,1.5951,1.6084,8409655.0],["1993-10-13",1.605,1.6084,1.5851,1.5917,5857289.0],["1993-10-14",1.5951,1.6183,1.5851,1.6084,18640622.0],["1993-10-15",1.6183,1.6549,1.615,1.6349,18220709.0],["1993-10-18",1.6449,1.708,1.6449,1.6948,23248289.0],["1993-10-19",1.6981,1.7114,1.6682,1.6748,15598778.0],["1993-10-20",1.6781,1.7114,1.6682,1.7114,16385484.0],["1993-10-21",1.7247,1.7247,1.6981,1.7147,12573377.0],["1993-10-22",1.7147,1.718,1.6748,1.6781,9899590.0],["1993-10-25",1.6748,1.6848,1.6582,1.6615,5924323.0],["1993-10-26",1.6682,1.6715,1.6449,1.6582,6143134.0],["1993-10-27",1.6582,1.6582,1.6316,1.6449,8189580.0],["1993-10-28",1.6482,1.6615,1.6349,1.6383,11810702.0],["1993-10-29",1.6416,1.6582,1.6349,1.6549,17678110.0],["1993-11-01",1.6549,1.6682,1.6383,1.6615,13798968.0],["1993-11-02",1.6682,1.6815,1.6482,1.6549,9257071.0],["1993-11-03",1.6748,1.7313,1.6748,1.6914,19748587.0],["1993-11-04",1.6948,1.718,1.6848,1.7014,19314761.0],["1993-11-05",1.6892,1.7026,1.6692,1.6959,11400907.0],["1993-11-08",1.6926,1.6926,1.6625,1.6658,8366652.0],["1993-11-09",1.6725,1.6792,1.6558,1.6558,9408847.0],["1993-11-10",1.6658,1.6825,1.6524,1.6792,8619612.0],["1993-11-11",1.706,1.7227,1.6959,1.7126,12483576.0],["1993-11-12",1.716,1.7728,1.7126,1.7595,22047994.0],["1993-11-15",1.7595,1.7862,1.7595,1.7762,13155185.0],["1993-11-16",1.7963,1.8331,1.7662,1.8096,16165409.0],["1993-11-17",1.8163,1.8163,1.7561,1.7896,8510839.0],["1993-11-18",1.7896,1.7896,1.7494,1.7561,10144961.0],["1993-11-19",1.7427,1.7662,1.7427,1.7461,8766329.0],["1993-11-22",1.7327,1.7595,1.7327,1.7595,8515898.0],["1993-11-23",1.7628,1.803,1.7561,1.7795,11056882.0],["1993-11-24",1.7762,1.7795,1.7561,1.7561,6178548.0],["1993-11-26",1.7628,1.7729,1.7461,1.7494,2035063.0],["1993-11-29",1.7494,1.7762,1.7327,1.7628,8905457.0],["1993-11-30",1.7662,1.7996,1.7662,1.7795,7143590.0],["1993-12-01",1.7996,1.803,1.7729,1.7729,7474968.0],["1993-12-02",1.7762,1.7929,1.7695,1.7795,4892246.0],["1993-12-03",1.7829,1.7862,1.7662,1.7762,3871553.0],["1993-12-06",1.7795,1.8096,1.7729,1.8096,4944103.0],["1993-12-07",1.8063,1.8163,1.7862,1.7862,5976180.0],["1993-12-08",1.7896,1.7963,1.7795,1.7896,4291466.0],["1993-12-09",1.7862,1.7862,1.7461,1.7561,10514282.0],["1993-12-10",1.7528,1.7561,1.7394,1.7494,6122897.0],["1993-12-13",1.7394,1.7662,1.726,1.7528,8041598.0],["1993-12-14",1.7595,1.7595,1.7361,1.7361,6162106.0],["1993-12-15",1.7294,1.7595,1.726,1.7394,8601905.0],["1993-12-16",1.7461,1.7461,1.7193,1.7327,7983418.0],["1993-12-17",1.7294,1.7461,1.7294,1.7394,7744370.0],["1993-12-20",1.7394,1.7628,1.7394,1.7595,7015846.0],["1993-12-21",1.7595,1.803,1.7528,1.7829,8985139.0],["1993-12-22",1.7896,1.8096,1.7829,1.7829,6619963.0],["1993-12-23",1.813,1.8331,1.7963,1.7963,8483014.0],["1993-12-27",1.7996,1.8464,1.7996,1.8431,4985842.0],["1993-12-28",1.8364,1.8464,1.8331,1.8331,5472790.0],["1993-12-29",1.8398,1.8699,1.8398,1.8665,8047922.0],["1993-12-30",1.8665,1.8832,1.8498,1.8531,5883850.0],["1993-12-31",1.8565,1.8699,1.8398,1.8464,5192004.0],["1994-01-03",1.8464,1.8598,1.8197,1.8197,8245231.0],["1994-01-04",1.8264,1.8264,1.7963,1.8264,7376314.0],["1994-01-05",1.8364,1.8598,1.8331,1.8397,12497489.0],["1994-01-06",1.8464,1.8565,1.823,1.8264,9472087.0],["1994-01-07",1.823,1.8331,1.8063,1.8264,9025613.0],["1994-01-10",1.8331,1.8665,1.8163,1.8598,7345958.0],["1994-01-11",1.8632,1.8699,1.8331,1.8464,7867056.0],["1994-01-12",1.8464,1.8531,1.8197,1.8364,4610196.0],["1994-01-13",1.8331,1.8398,1.8197,1.8264,3621122.0],["1994-01-14",1.8264,1.8364,1.8096,1.8096,6967783.0],["1994-01-17",1.813,1.823,1.8063,1.8063,5414609.0],["1994-01-18",1.8163,1.8398,1.813,1.8163,6081158.0],["1994-01-19",1.7126,1.716,1.6558,1.6825,73109234.0],["1994-01-20",1.6792,1.7026,1.6658,1.6758,37532940.0],["1994-01-21",1.6725,1.6959,1.6692,1.6926,21830448.0],["1994-01-24",1.6892,1.6926,1.6457,1.6457,19241402.0],["1994-01-25",1.6324,1.6758,1.6257,1.6591,14279592.0],["1994-01-26",1.639,1.6825,1.6357,1.6792,12220498.0],["1994-01-27",1.6758,1.6892,1.6725,1.6825,9351931.0],["1994-01-28",1.6926,1.7126,1.6725,1.7093,12401364.0],["1994-01-31",1.7126,1.7327,1.7126,1.7294,12019394.0],["1994-02-01",1.7327,1.7361,1.7026,1.7093,13014792.0],["1994-02-02",1.7093,1.7227,1.7093,1.716,7399080.0],["1994-02-03",1.6993,1.7126,1.6725,1.7126,11935918.0],["1994-02-04",1.7059,1.7126,1.6591,1.6591,6738854.0],["1994-02-07",1.6583,1.6785,1.6448,1.6617,13690195.0],["1994-02-08",1.6583,1.6651,1.5572,1.601,53337881.0],["1994-02-09",1.601,1.6145,1.5976,1.6078,23411448.0],["1994-02-10",1.6145,1.6313,1.601,1.6044,31052105.0],["1994-02-11",1.601,1.6078,1.5842,1.601,10179110.0],["1994-02-14",1.5909,1.5976,1.5673,1.5707,17753998.0],["1994-02-15",1.574,1.5842,1.5606,1.5606,12400099.0],["1994-02-16",1.5639,1.5707,1.5437,1.5471,25608406.0],["1994-02-17",1.5505,1.5505,1.5167,1.537,17339143.0],["1994-02-18",1.537,1.5505,1.5269,1.5471,12451956.0],["1994-02-22",1.5572,1.5673,1.5437,1.5572,10743211.0],["1994-02-23",1.5673,1.5774,1.5572,1.5572,12069986.0],["1994-02-24",1.5505,1.5505,1.5235,1.5269,12572112.0],["1994-02-25",1.537,1.5673,1.5269,1.5471,9558094.0],["1994-02-28",1.5572,1.5707,1.5538,1.5639,8852335.0],["1994-03-01",1.5639,1.5707,1.5336,1.5403,16752276.0],["1994-03-02",1.5302,1.5471,1.5201,1.537,9048379.0],["1994-03-03",1.5302,1.5403,1.5033,1.5066,10939255.0],["1994-03-04",1.5134,1.5201,1.4864,1.51,13625690.0],["1994-03-07",1.5336,1.5403,1.5201,1.5336,9432878.0],["1994-03-08",1.5336,1.5572,1.5235,1.5437,11531182.0],["1994-03-09",1.537,1.5639,1.5167,1.5505,13238662.0],["1994-03-10",1.5471,1.5606,1.5302,1.5302,9154622.0],["1994-03-11",1.5336,1.5606,1.5302,1.5572,6822331.0],["1994-03-14",1.5606,1.5606,1.5269,1.5302,9515090.0],["1994-03-15",1.5403,1.5403,1.4999,1.5167,8132664.0],["1994-03-16",1.5167,1.5269,1.4898,1.5235,10386538.0],["1994-03-17",1.5235,1.5572,1.5235,1.5538,9545446.0],["1994-03-18",1.5505,1.5606,1.537,1.537,16396867.0],["1994-03-21",1.5437,1.5774,1.5437,1.5639,11354110.0],["1994-03-22",1.5302,1.5505,1.5269,1.537,11987774.0],["1994-03-23",1.537,1.5403,1.4932,1.4965,18506554.0],["1994-03-24",1.5167,1.5167,1.4898,1.5033,17698346.0],["1994-03-25",1.5066,1.5201,1.5033,1.51,9364579.0],["1994-03-28",1.51,1.5201,1.483,1.4898,9236834.0],["1994-03-29",1.4898,1.4965,1.483,1.4898,8190845.0],["1994-03-30",1.4898,1.4999,1.4493,1.4561,15740436.0],["1994-03-31",1.4561,1.4696,1.4325,1.4561,16212206.0],["1994-04-04",1.4359,1.4696,1.4359,1.446,12448162.0],["1994-04-05",1.4662,1.483,1.4561,1.4696,11212452.0],["1994-04-06",1.4628,1.4797,1.4628,1.4662,9054703.0],["1994-04-07",1.4662,1.4999,1.4594,1.4932,6600991.0],["1994-04-08",1.483,1.4999,1.4628,1.4696,10572463.0],["1994-04-11",1.4696,1.483,1.4662,1.4696,7028494.0],["1994-04-12",1.4729,1.4729,1.446,1.4493,6483365.0],["1994-04-13",1.4527,1.4696,1.4426,1.4527,10717915.0],["1994-04-14",1.4527,1.483,1.4527,1.4763,7324457.0],["1994-04-15",1.4797,1.483,1.4561,1.4561,8574079.0],["1994-04-18",1.4561,1.4729,1.4426,1.4493,7204301.0],["1994-04-19",1.446,1.5066,1.446,1.5033,11856235.0],["1994-04-20",1.5302,1.5606,1.5167,1.5572,18530585.0],["1994-04-21",1.5774,1.6078,1.5606,1.6044,15961776.0],["1994-04-22",1.6145,1.6145,1.5774,1.5875,7569828.0],["1994-04-25",1.5875,1.5943,1.574,1.5842,8480484.0],["1994-04-26",1.5774,1.5774,1.5538,1.5639,6599726.0],["1994-04-28",1.5639,1.5774,1.5437,1.5673,10887398.0],["1994-04-29",1.5639,1.5976,1.5572,1.5909,10410569.0],["1994-05-02",1.5909,1.6516,1.5909,1.6482,17105155.0],["1994-05-03",1.6549,1.6853,1.6347,1.6448,17442857.0],["1994-05-04",1.6549,1.6549,1.6044,1.6145,8208552.0],["1994-05-05",1.6179,1.6347,1.6179,1.6246,6451745.0],["1994-05-06",1.6246,1.6246,1.6044,1.6044,6975372.0],["1994-05-09",1.6104,1.6341,1.6104,1.6172,6632611.0],["1994-05-10",1.6375,1.6511,1.6341,1.6375,7256158.0],["1994-05-11",1.6375,1.6545,1.6375,1.6511,6248112.0],["1994-05-12",1.6613,1.6749,1.6579,1.6681,6960194.0],["1994-05-13",1.6681,1.6715,1.6477,1.6545,6535222.0],["1994-05-16",1.6613,1.6851,1.6613,1.6817,9398729.0],["1994-05-17",1.6783,1.7293,1.6783,1.7225,15148510.0],["1994-05-18",1.7089,1.7191,1.6987,1.7089,11550154.0],["1994-05-19",1.7089,1.7259,1.6987,1.7259,10709062.0],["1994-05-20",1.7123,1.7259,1.7055,1.7191,11321225.0],["1994-05-23",1.7123,1.7191,1.7089,1.7191,6160841.0],["1994-05-24",1.7191,1.7429,1.7157,1.7293,14487019.0],["1994-05-25",1.7293,1.7395,1.7191,1.7361,10262587.0],["1994-05-26",1.7429,1.7531,1.7259,1.7531,8039069.0],["1994-05-27",1.7429,1.7463,1.7191,1.7361,6488424.0],["1994-05-31",1.7157,1.7395,1.7157,1.7327,4992166.0],["1994-06-01",1.7225,1.7293,1.7089,1.7191,6907073.0],["1994-06-02",1.7191,1.7327,1.7089,1.7259,5667569.0],["1994-06-03",1.7191,1.7429,1.7191,1.7429,4998490.0],["1994-06-06",1.7497,1.7598,1.7123,1.7123,6619963.0],["1994-06-07",1.7089,1.7123,1.6953,1.7089,5847170.0],["1994-06-08",1.7157,1.7225,1.6885,1.6919,5114851.0],["1994-06-09",1.7021,1.7293,1.6987,1.7225,8862454.0],["1994-06-10",1.7293,1.7293,1.7055,1.7123,6700910.0],["1994-06-13",1.7123,1.7327,1.7123,1.7225,3876612.0],["1994-06-14",1.7327,1.7429,1.7293,1.7429,6298704.0],["1994-06-15",1.7497,1.7497,1.7327,1.7429,5199593.0],["1994-06-16",1.7395,1.7429,1.7327,1.7361,3670450.0],["1994-06-17",1.7429,1.7463,1.7259,1.7395,11736079.0],["1994-06-20",1.7259,1.7361,1.7225,1.7361,5491762.0],["1994-06-21",1.7361,1.7598,1.7327,1.7361,10642027.0],["1994-06-22",1.7395,1.7463,1.6987,1.7089,6131750.0],["1994-06-23",1.7089,1.7259,1.7055,1.7157,5558796.0],["1994-06-24",1.7089,1.7157,1.6817,1.6851,7151179.0],["1994-06-27",1.6783,1.6987,1.6749,1.6885,4414152.0],["1994-06-28",1.6919,1.6987,1.6613,1.6783,4821418.0],["1994-06-29",1.6885,1.7157,1.6851,1.7123,6730001.0],["1994-06-30",1.7191,1.7225,1.7123,1.7157,6542810.0],["1994-07-01",1.7225,1.7259,1.7055,1.7055,4452096.0],["1994-07-05",1.7055,1.7225,1.6987,1.7021,5305836.0],["1994-07-06",1.6987,1.7021,1.6817,1.6817,6990550.0],["1994-07-07",1.6851,1.7055,1.6851,1.6919,3915821.0],["1994-07-08",1.6851,1.7089,1.6783,1.7089,5866142.0],["1994-07-11",1.7157,1.7191,1.7021,1.7191,5222359.0],["1994-07-12",1.7123,1.7157,1.6851,1.6851,3966413.0],["1994-07-13",1.6885,1.6987,1.6851,1.6851,4048625.0],["1994-07-14",1.6885,1.7089,1.6885,1.7055,4004357.0],["1994-07-15",1.7021,1.7123,1.6987,1.7055,2737027.0],["1994-07-18",1.7055,1.7089,1.6919,1.6953,3207533.0],["1994-07-19",1.6953,1.6987,1.6851,1.6885,2968486.0],["1994-07-20",1.6749,1.6783,1.607,1.6341,17686963.0],["1994-07-21",1.6375,1.6443,1.6206,1.6443,9307663.0],["1994-07-22",1.6443,1.6511,1.6273,1.6307,5523382.0],["1994-07-25",1.6341,1.6783,1.6307,1.6749,7959386.0],["1994-07-26",1.6749,1.6817,1.6715,1.6749,10120930.0],["1994-07-27",1.6749,1.6749,1.6647,1.6715,3955030.0],["1994-07-28",1.6715,1.6783,1.6613,1.6715,5023786.0],["1994-07-29",1.6749,1.6953,1.6749,1.6851,5622036.0],["1994-08-01",1.6911,1.7014,1.6809,1.6843,5111057.0],["1994-08-02",1.6946,1.7391,1.6843,1.7391,38288026.0],["1994-08-03",1.7391,1.7493,1.7254,1.7322,15073886.0],["1994-08-04",1.7288,1.7391,1.7254,1.7322,4094158.0],["1994-08-05",1.7219,1.7219,1.7117,1.7151,4287672.0],["1994-08-08",1.7185,1.7288,1.7048,1.7151,6272143.0],["1994-08-09",1.7151,1.7425,1.7048,1.7425,10800127.0],["1994-08-10",1.7459,1.7904,1.7356,1.7836,18106877.0],["1994-08-11",1.7767,1.7904,1.7664,1.787,12809894.0],["1994-08-12",1.7836,1.7973,1.7801,1.7801,7248569.0],["1994-08-15",1.7836,1.8041,1.7801,1.7904,10814040.0],["1994-08-16",1.8007,1.8315,1.7904,1.8281,13005938.0],["1994-08-17",1.8418,1.8623,1.8383,1.8418,24706603.0],["1994-08-18",1.8349,1.8863,1.8246,1.8863,23899661.0],["1994-08-19",1.8863,1.9,1.8691,1.8828,15527950.0],["1994-08-22",1.8691,1.8863,1.8657,1.8794,11146682.0],["1994-08-23",1.8794,1.8965,1.8794,1.8931,8313530.0],["1994-08-24",1.8863,1.8863,1.8657,1.8726,9123002.0],["1994-08-25",1.8726,1.8828,1.8691,1.876,5682746.0],["1994-08-26",1.8828,1.9068,1.8828,1.9,8882690.0],["1994-08-29",1.8965,1.9068,1.8863,1.8897,8426098.0],["1994-08-30",1.8828,1.8897,1.8726,1.876,4129572.0],["1994-08-31",1.8691,1.8794,1.8623,1.8691,6549134.0],["1994-09-01",1.8623,1.8623,1.8349,1.8486,8085866.0],["1994-09-02",1.852,1.852,1.8315,1.8349,3460493.0],["1994-09-06",1.8281,1.8383,1.8246,1.8383,3210062.0],["1994-09-07",1.8418,1.852,1.8281,1.852,7717810.0],["1994-09-08",1.8486,1.852,1.8315,1.8452,4667112.0],["1994-09-09",1.8349,1.8383,1.8144,1.8349,4449566.0],["1994-09-12",1.8281,1.8383,1.8212,1.8281,7189123.0],["1994-09-13",1.8246,1.8315,1.8178,1.8281,4052419.0],["1994-09-14",1.8315,1.8315,1.8212,1.8246,5585357.0],["1994-09-15",1.8246,1.8315,1.8007,1.8144,10008362.0],["1994-09-16",1.787,1.7973,1.7767,1.7801,25035451.0],["1994-09-19",1.7938,1.8075,1.7904,1.8041,9703546.0],["1994-09-20",1.7973,1.8007,1.7699,1.7699,5566385.0],["1994-09-21",1.7767,1.7801,1.7493,1.7801,14574290.0],["1994-09-22",1.7938,1.8007,1.7836,1.7973,12147139.0],["1994-09-23",1.787,1.8349,1.7836,1.8315,11813232.0],["1994-09-26",1.8418,1.8726,1.8349,1.8623,11967538.0],["1994-09-27",1.8691,1.9068,1.8657,1.9,18796193.0],["1994-09-28",1.9034,1.9308,1.9,1.9239,17837474.0],["1994-09-29",1.9239,1.9239,1.8794,1.8828,11027791.0],["1994-09-30",1.8931,1.9205,1.8863,1.8931,7813934.0],["1994-10-03",1.9034,1.9171,1.8965,1.9171,6600991.0],["1994-10-04",1.9136,1.9376,1.9102,1.9205,15347083.0],["1994-10-05",1.9136,1.9171,1.8828,1.8931,12831396.0],["1994-10-06",1.8897,1.9068,1.8623,1.8623,8034010.0],["1994-10-07",1.8691,1.8931,1.8657,1.8897,18372485.0],["1994-10-10",1.9,1.9479,1.9,1.9479,16017427.0],["1994-10-11",1.9479,1.9992,1.9479,1.9924,20165971.0],["1994-10-12",1.9924,1.9924,1.9616,1.965,9355726.0],["1994-10-13",1.9718,1.989,1.9684,1.9718,11861294.0],["1994-10-14",1.9753,1.9753,1.9513,1.965,9343078.0],["1994-10-17",1.965,1.9787,1.9547,1.9684,10476338.0],["1994-10-18",1.9616,1.9753,1.9513,1.9718,7507853.0],["1994-10-19",1.965,1.9787,1.9513,1.9753,15589925.0],["1994-10-20",1.989,1.989,1.9616,1.9718,11743668.0],["1994-10-21",1.9718,2.0129,1.965,2.0061,13590276.0],["1994-10-24",2.0163,2.0506,2.0061,2.0232,26348314.0],["1994-10-25",2.0095,2.0369,1.9924,1.9958,12993290.0],["1994-10-26",2.0027,2.0095,1.9958,2.0061,7272600.0],["1994-10-27",2.0129,2.0129,1.965,1.9855,15420442.0],["1994-10-28",1.9718,2.0095,1.9684,2.0095,9401258.0],["1994-10-31",2.0027,2.0437,2.0027,2.03,13504270.0],["1994-11-01",2.0198,2.0266,2.0027,2.0129,10662264.0],["1994-11-02",2.0027,2.0437,1.9992,2.0266,12518990.0],["1994-11-03",2.0266,2.03,2.0027,2.0232,9690898.0],["1994-11-04",2.0293,2.0327,2.0086,2.0086,6559253.0],["1994-11-07",2.0258,2.0465,2.0017,2.0465,10424482.0],["1994-11-08",2.0465,2.0637,2.0327,2.0499,12119314.0],["1994-11-09",2.0775,2.0982,2.0706,2.0982,19025122.0],["1994-11-10",2.1119,2.1257,2.0947,2.1085,13744582.0],["1994-11-11",2.1051,2.1223,2.0913,2.1016,4629168.0],["1994-11-14",2.1016,2.1498,2.0982,2.1223,13693990.0],["1994-11-15",2.1361,2.143,2.0775,2.0947,16326038.0],["1994-11-16",2.0982,2.1223,2.0947,2.1154,6632611.0],["1994-11-17",2.1085,2.1119,2.0878,2.0913,8228789.0],["1994-11-18",2.074,2.1085,2.074,2.1051,7004462.0],["1994-11-21",2.1016,2.1119,2.0878,2.0947,7614096.0],["1994-11-22",2.074,2.0844,2.0534,2.0637,10377684.0],["1994-11-23",2.0465,2.0465,1.9914,1.9983,22919441.0],["1994-11-25",2.012,2.0293,2.012,2.0258,7568563.0],["1994-11-28",2.0361,2.0809,2.0327,2.0706,15293962.0],["1994-11-29",2.0775,2.0913,2.0706,2.0878,10408039.0],["1994-11-30",2.1016,2.1533,2.0982,2.1326,15711346.0],["1994-12-01",2.1188,2.1257,2.0947,2.0947,8942136.0],["1994-12-02",2.0947,2.0982,2.0568,2.0637,9482206.0],["1994-12-05",2.0878,2.0878,2.043,2.043,6889366.0],["1994-12-06",2.0534,2.074,2.0465,2.074,8964902.0],["1994-12-07",2.0568,2.074,2.0534,2.0534,4625374.0],["1994-12-08",2.0534,2.0775,2.0327,2.0465,12627763.0],["1994-12-09",2.043,2.074,2.0258,2.074,10704002.0],["1994-12-12",2.0603,2.0844,2.0534,2.0706,8689176.0],["1994-12-13",2.0706,2.0775,2.0603,2.0603,5644802.0],["1994-12-14",2.0603,2.1119,2.0603,2.1119,13944420.0],["1994-12-15",2.0982,2.1188,2.0982,2.1154,14309947.0],["1994-12-16",2.1154,2.1257,2.1154,2.1154,13825529.0],["1994-12-19",2.1085,2.1705,2.1051,2.1671,10859573.0],["1994-12-20",2.1636,2.1877,2.1636,2.1671,16781366.0],["1994-12-21",2.1498,2.1705,2.1361,2.1636,13648457.0],["1994-12-22",2.1671,2.1705,2.1292,2.1395,6742649.0],["1994-12-23",2.1498,2.1498,2.1223,2.1257,5716896.0],["1994-12-27",2.1361,2.1361,2.1223,2.1292,3493378.0],["1994-12-28",2.1326,2.1429,2.1223,2.1361,4933985.0],["1994-12-29",2.143,2.143,2.1223,2.1223,4153603.0],["1994-12-30",2.1292,2.1326,2.1154,2.1292,3837403.0],["1995-01-03",2.1188,2.1292,2.0947,2.0947,7803816.0],["1995-01-04",2.1016,2.1051,2.0775,2.0913,9283632.0],["1995-01-05",2.0947,2.1085,2.0913,2.1016,8125075.0],["1995-01-06",2.0947,2.1051,2.0913,2.1016,6595932.0],["1995-01-09",2.0947,2.1085,2.0568,2.0568,16570145.0],["1995-01-10",2.0637,2.0878,2.0603,2.074,8954784.0],["1995-01-11",2.0844,2.0844,2.0534,2.0672,8176932.0],["1995-01-12",2.0706,2.0706,2.0603,2.0603,6435302.0],["1995-01-13",2.074,2.1085,2.0603,2.1085,8367917.0],["1995-01-16",2.1051,2.1292,2.1016,2.1188,8868778.0],["1995-01-17",2.1154,2.1361,2.1051,2.1361,6903278.0],["1995-01-18",2.1705,2.1981,2.1533,2.1912,22214947.0],["1995-01-19",2.1808,2.2015,2.174,2.1808,13427117.0],["1995-01-20",2.1705,2.1912,2.1671,2.1808,6699646.0],["1995-01-23",2.1498,2.1981,2.1498,2.1981,13888769.0],["1995-01-24",2.1981,2.2015,2.1912,2.1912,10553491.0],["1995-01-25",2.1843,2.1946,2.1774,2.1877,6919721.0],["1995-01-26",2.1774,2.2187,2.174,2.2187,9135650.0],["1995-01-27",2.2187,2.236,2.1981,2.2256,8770123.0],["1995-01-30",2.2119,2.2187,2.2015,2.205,12601202.0],["1995-01-31",2.2119,2.2532,2.2015,2.2532,19637285.0],["1995-02-01",2.2532,2.2566,2.2291,2.236,11201069.0],["1995-02-02",2.2325,2.236,2.2222,2.2256,6291115.0],["1995-02-03",2.2463,2.2842,2.2394,2.2601,11375611.0],["1995-02-06",2.2502,2.2676,2.2433,2.2537,10530725.0],["1995-02-07",2.2502,2.2918,2.2502,2.2641,11861294.0],["1995-02-08",2.2676,2.3127,2.2676,2.3127,15898536.0],["1995-02-09",2.2953,2.2988,2.2676,2.271,11663986.0],["1995-02-10",2.271,2.2745,2.2468,2.2572,7321927.0],["1995-02-13",2.2641,2.2676,2.2364,2.2364,6268349.0],["1995-02-14",2.2502,2.2572,2.2225,2.2329,5714366.0],["1995-02-15",2.2329,2.2364,2.2086,2.219,7576152.0],["1995-02-16",2.2156,2.2294,2.2017,2.2294,8536135.0],["1995-02-17",2.2398,2.271,2.2364,2.2572,12114254.0],["1995-02-21",2.2676,2.2676,2.2156,2.2329,10179110.0],["1995-02-22",2.2433,2.271,2.2398,2.2641,10258793.0],["1995-02-23",2.278,2.2953,2.2676,2.278,13524506.0],["1995-02-24",2.278,2.2849,2.271,2.2814,8976286.0],["1995-02-27",2.2849,2.2953,2.2572,2.2814,11429998.0],["1995-02-28",2.2814,2.3023,2.2641,2.3023,6358150.0],["1995-03-01",2.2988,2.3092,2.2953,2.3023,7896146.0],["1995-03-02",2.3057,2.3092,2.2918,2.3057,6341707.0],["1995-03-03",2.3127,2.3231,2.2953,2.3231,13289254.0],["1995-03-06",2.3231,2.3716,2.3092,2.3681,11207393.0],["1995-03-07",2.3612,2.3647,2.3369,2.3473,9848998.0],["1995-03-08",2.3473,2.3577,2.3127,2.3127,15902330.0],["1995-03-09",2.3127,2.3265,2.2745,2.2988,14715948.0],["1995-03-10",2.2988,2.3092,2.2225,2.271,35721746.0],["1995-03-13",2.2953,2.3127,2.2919,2.2953,16437341.0],["1995-03-14",2.3057,2.3473,2.2988,2.3439,18698803.0],["1995-03-15",2.3369,2.3439,2.3092,2.3161,10217054.0],["1995-03-16",2.3127,2.3577,2.3127,2.3508,12960406.0],["1995-03-17",2.3577,2.4063,2.3543,2.382,24119736.0],["1995-03-20",2.3855,2.3993,2.3647,2.3993,8204758.0],["1995-03-21",2.3993,2.4409,2.3889,2.3993,11946036.0],["1995-03-22",2.4236,2.4444,2.4097,2.4271,16499316.0],["1995-03-23",2.4201,2.4513,2.4097,2.4444,11584303.0],["1995-03-24",2.4305,2.4513,2.4201,2.4513,11003760.0],["1995-03-27",2.4548,2.4825,2.4548,2.4825,7730458.0],["1995-03-28",2.4791,2.4791,2.4617,2.4756,8346415.0],["1995-03-29",2.4721,2.4964,2.4479,2.4513,12013070.0],["1995-03-30",2.4444,2.4583,2.3785,2.382,12451956.0],["1995-03-31",2.3647,2.4028,2.3543,2.3785,11099885.0],["1995-04-03",2.3785,2.4167,2.3751,2.4132,8734709.0],["1995-04-04",2.4132,2.434,2.4028,2.4201,8952254.0],["1995-04-05",2.4167,2.4271,2.4028,2.4201,8603170.0],["1995-04-06",2.4236,2.4305,2.4132,2.4132,3607210.0],["1995-04-07",2.4201,2.434,2.4063,2.4132,7062643.0],["1995-04-10",2.4028,2.434,2.4028,2.4201,6213962.0],["1995-04-11",2.4375,2.4479,2.4271,2.4444,8348945.0],["1995-04-12",2.4444,2.4617,2.4305,2.4513,5487967.0],["1995-04-13",2.4513,2.4929,2.4479,2.4929,6860275.0],["1995-04-17",2.4964,2.5172,2.4687,2.4756,13817940.0],["1995-04-18",2.4756,2.4791,2.4444,2.4513,10900046.0],["1995-04-19",2.4513,2.4513,2.3785,2.4028,31059694.0],["1995-04-20",2.3959,2.4028,2.3751,2.3855,14664091.0],["1995-04-21",2.3855,2.3993,2.3681,2.382,15187718.0],["1995-04-24",2.3855,2.4132,2.3855,2.4063,11093561.0],["1995-04-25",2.3959,2.3959,2.3612,2.3716,12479782.0],["1995-04-26",2.3751,2.4097,2.3716,2.4063,7834171.0],["1995-04-27",2.4028,2.4305,2.3751,2.3785,18535644.0],["1995-04-28",2.3855,2.4028,2.3751,2.4028,10453572.0],["1995-05-01",2.3993,2.4097,2.3404,2.3439,10787479.0],["1995-05-02",2.3439,2.3751,2.3439,2.3751,8832098.0],["1995-05-03",2.382,2.4375,2.382,2.4271,11175773.0],["1995-05-04",2.4479,2.4791,2.4132,2.4201,13105858.0],["1995-05-05",2.4375,2.4513,2.4028,2.4236,10946844.0],["1995-05-08",2.4242,2.4242,2.3963,2.4172,6418860.0],["1995-05-09",2.4207,2.4277,2.3928,2.3928,6885571.0],["1995-05-10",2.3963,2.4067,2.3579,2.3753,11942242.0],["1995-05-11",2.3718,2.3963,2.3684,2.3788,13796438.0],["1995-05-12",2.3579,2.3684,2.2812,2.2881,31326566.0],["1995-05-15",2.3021,2.3056,2.2463,2.2672,31072342.0],["1995-05-16",2.2742,2.3405,2.2742,2.3265,19595546.0],["1995-05-17",2.3335,2.337,2.3056,2.323,7048730.0],["1995-05-18",2.2881,2.3021,2.2707,2.2846,11098620.0],["1995-05-19",2.2742,2.3544,2.2742,2.3474,15162422.0],["1995-05-22",2.3474,2.3649,2.33,2.337,7133472.0],["1995-05-23",2.3335,2.3718,2.33,2.3544,10500370.0],["1995-05-24",2.3684,2.3963,2.3544,2.3963,12555670.0],["1995-05-25",2.4207,2.4625,2.4102,2.4521,25408567.0],["1995-05-26",2.4521,2.4625,2.3963,2.4137,7845554.0],["1995-05-30",2.4172,2.4277,2.4137,2.4137,6035626.0],["1995-05-31",2.4172,2.4625,2.4067,2.459,12192672.0],["1995-06-01",2.4556,2.4939,2.4451,2.4904,10196818.0],["1995-06-02",2.4765,2.5044,2.466,2.48,6294910.0],["1995-06-05",2.4835,2.4904,2.4625,2.4625,7230862.0],["1995-06-06",2.4765,2.5079,2.4695,2.4835,11962478.0],["1995-06-07",2.4869,2.4869,2.459,2.459,6399888.0],["1995-06-08",2.459,2.48,2.4556,2.4765,4869480.0],["1995-06-09",2.473,2.4869,2.459,2.4835,5285599.0],["1995-06-12",2.4904,2.4904,2.4556,2.459,8012508.0],["1995-06-13",2.4695,2.48,2.4625,2.4765,7468644.0],["1995-06-14",2.473,2.4835,2.4625,2.4835,6101395.0],["1995-06-15",2.4835,2.5114,2.4765,2.4765,7673542.0],["1995-06-16",2.4869,2.5079,2.4835,2.5044,12045955.0],["1995-06-19",2.5044,2.5393,2.5009,2.5149,8108633.0],["1995-06-20",2.5079,2.5114,2.4835,2.4835,7510382.0],["1995-06-21",2.48,2.5602,2.48,2.5567,10028599.0],["1995-06-22",2.5672,2.609,2.5637,2.609,8999052.0],["1995-06-23",2.6021,2.6474,2.5986,2.623,7810140.0],["1995-06-26",2.623,2.6439,2.5916,2.5916,5131294.0],["1995-06-27",2.5881,2.6055,2.5532,2.5532,9989390.0],["1995-06-28",2.5602,2.5916,2.5532,2.5807,9221657.0],["1995-06-29",2.5811,2.5846,2.5532,2.5672,6019183.0],["1995-06-30",2.5846,2.6055,2.5637,2.5707,5959738.0],["1995-07-03",2.6021,2.616,2.5811,2.609,2564382.0],["1995-07-05",2.609,2.63,2.5672,2.5672,7509118.0],["1995-07-06",2.5951,2.5951,2.5253,2.5323,10077926.0],["1995-07-07",2.5253,2.5323,2.4346,2.4486,16497419.0],["1995-07-10",2.4835,2.5183,2.4277,2.4765,13852090.0],["1995-07-11",2.4974,2.5323,2.4765,2.4974,12102239.0],["1995-07-12",2.5183,2.5183,2.4765,2.4835,8658821.0],["1995-07-13",2.5183,2.5532,2.5114,2.5393,9204582.0],["1995-07-14",2.5323,2.5602,2.5114,2.5602,6545340.0],["1995-07-17",2.5602,2.5811,2.5253,2.5672,6334751.0],["1995-07-18",2.616,2.623,2.5672,2.609,11752522.0],["1995-07-19",2.5951,2.6439,2.5114,2.5951,12921829.0],["1995-07-20",2.5881,2.5951,2.5114,2.5183,12835190.0],["1995-07-21",2.5253,2.5811,2.5183,2.5741,12164214.0],["1995-07-24",2.5881,2.5951,2.5672,2.5811,8830834.0],["1995-07-25",2.5811,2.609,2.5741,2.609,7988477.0],["1995-07-26",2.609,2.6509,2.5951,2.6369,6468187.0],["1995-07-27",2.6648,2.7416,2.6579,2.7346,9359520.0],["1995-07-28",2.7485,2.7834,2.7416,2.7625,10345432.0],["1995-07-31",2.7834,2.8671,2.7764,2.8253,12391878.0],["1995-08-01",2.8113,2.8811,2.8113,2.8671,11140991.0],["1995-08-02",2.8607,2.8747,2.8256,2.8326,13684504.0],["1995-08-03",2.8046,2.8256,2.7625,2.7906,9444262.0],["1995-08-04",2.7976,2.8186,2.7695,2.7906,6643994.0],["1995-08-07",2.8046,2.8326,2.7836,2.7836,4664582.0],["1995-08-08",2.7906,2.8046,2.7625,2.7695,5678320.0],["1995-08-09",2.7906,2.8677,2.7836,2.8116,9743387.0],["1995-08-10",2.8186,2.8397,2.7906,2.8116,5327338.0],["1995-08-11",2.8046,2.8116,2.7134,2.7485,13119138.0],["1995-08-14",2.7555,2.8326,2.7345,2.8326,6078629.0],["1995-08-15",2.8046,2.8186,2.7555,2.7906,4912483.0],["1995-08-16",2.7625,2.7625,2.6714,2.6994,14266312.0],["1995-08-17",2.7134,2.7275,2.6784,2.6994,6905176.0],["1995-08-18",2.6994,2.7134,2.6784,2.6994,8250290.0],["1995-08-21",2.7275,2.7485,2.7205,2.7485,4103644.0],["1995-08-22",2.7555,2.7555,2.6994,2.6994,5501248.0],["1995-08-23",2.7134,2.7555,2.7134,2.7415,3643256.0],["1995-08-24",2.7345,2.7625,2.7205,2.7415,5811124.0],["1995-08-25",2.7415,2.7625,2.6994,2.7134,3991709.0],["1995-08-28",2.7275,2.7275,2.6784,2.6924,4596916.0],["1995-08-29",2.7064,2.7205,2.6574,2.7205,5274216.0],["1995-08-30",2.7345,2.7906,2.7275,2.7906,5871202.0],["1995-08-31",2.7836,2.8116,2.7415,2.7695,4972561.0],["1995-09-01",2.6854,2.7205,2.6784,2.6924,11571655.0],["1995-09-05",2.6924,2.7064,2.6714,2.6854,6073570.0],["1995-09-06",2.6924,2.7134,2.6784,2.6924,13430279.0],["1995-09-07",2.6924,2.6924,2.6574,2.6784,5021888.0],["1995-09-08",2.6924,2.6924,2.6083,2.6363,9919194.0],["1995-09-11",2.6363,2.6574,2.6223,2.6363,21528793.0],["1995-09-12",2.6433,2.6714,2.6363,2.6433,6480203.0],["1995-09-13",2.6503,2.6924,2.6433,2.6784,8847908.0],["1995-09-14",2.6924,2.7064,2.6644,2.7064,8925061.0],["1995-09-15",2.7625,2.7836,2.7064,2.7205,11797422.0],["1995-09-18",2.7205,2.7836,2.7205,2.7836,8968064.0],["1995-09-19",2.7766,2.8397,2.7766,2.8046,8641114.0],["1995-09-20",2.8116,2.8256,2.7064,2.7415,17336614.0],["1995-09-21",2.7695,2.8817,2.7485,2.8467,17650284.0],["1995-09-22",2.8116,2.9378,2.8116,2.9168,12119314.0],["1995-09-25",2.9448,2.9659,2.9308,2.9659,8181359.0],["1995-09-26",2.9729,3.022,2.9518,2.9799,8071321.0],["1995-09-27",2.9799,3.0149,2.9448,3.0149,9657380.0],["1995-09-28",3.0079,3.0079,2.9378,3.0079,8694868.0],["1995-09-29",3.0009,3.043,2.9799,2.9939,8928223.0],["1995-10-02",2.9869,3.022,2.9518,2.9869,6172856.0],["1995-10-03",2.9939,3.1061,2.9939,3.1061,9566315.0],["1995-10-04",3.1061,3.2043,3.0991,3.1622,11467309.0],["1995-10-05",3.1622,3.1622,3.036,3.1061,10461161.0],["1995-10-06",3.1131,3.1692,3.0921,3.1552,4096687.0],["1995-10-09",3.1411,3.1832,3.0991,3.1622,5744089.0],["1995-10-10",3.0991,3.1482,3.064,3.0851,7888558.0],["1995-10-11",3.071,3.1061,3.057,3.1061,6614272.0],["1995-10-12",3.1061,3.2043,3.0851,3.2043,8971859.0],["1995-10-13",3.2323,3.2884,3.1972,3.1972,11799319.0],["1995-10-16",3.2113,3.3094,3.1692,3.2674,7300426.0],["1995-10-17",3.2814,3.2954,3.2113,3.2814,7822788.0],["1995-10-18",3.2744,3.3445,3.2674,3.3164,6170959.0],["1995-10-19",3.2954,3.3725,3.2744,3.3655,8362858.0],["1995-10-20",3.3655,3.4707,3.3655,3.4216,10421952.0],["1995-10-23",3.4076,3.4146,3.3234,3.3375,10244248.0],["1995-10-24",3.3375,3.4286,3.3375,3.4146,11951728.0],["1995-10-25",3.4076,3.4987,3.4006,3.4216,12632822.0],["1995-10-26",3.4006,3.4146,3.3375,3.3445,13859046.0],["1995-10-27",3.3234,3.3585,3.3024,3.3024,7916383.0],["1995-10-30",3.2814,3.3234,3.2674,3.2674,7754489.0],["1995-10-31",3.2533,3.3094,3.2183,3.2183,8021362.0],["1995-11-01",3.2393,3.3375,3.2393,3.3164,6628817.0],["1995-11-02",3.2603,3.2954,3.1972,3.2884,9577066.0],["1995-11-03",3.2954,3.2954,3.2113,3.2603,6914662.0],["1995-11-06",3.2393,3.2814,3.2323,3.2674,4870112.0],["1995-11-07",3.2674,3.3585,3.2674,3.3515,7240348.0],["1995-11-08",3.3732,3.4225,3.3239,3.4225,8465939.0],["1995-11-09",3.4225,3.4436,3.3098,3.3591,6618698.0],["1995-11-10",3.2957,3.338,3.2816,3.2957,4118821.0],["1995-11-13",3.2887,3.2887,3.2464,3.2816,4119454.0],["1995-11-14",3.2676,3.3521,3.2605,3.3239,5403226.0],["1995-11-15",3.3239,3.4295,3.2957,3.4295,6275938.0],["1995-11-16",3.4084,3.4295,3.345,3.3732,7122721.0],["1995-11-17",3.3802,3.3943,3.3309,3.3521,8183888.0],["1995-11-20",3.3521,3.3591,3.3239,3.345,5502512.0],["1995-11-21",3.3521,3.3521,3.3168,3.3521,4999122.0],["1995-11-22",3.3309,3.338,3.2746,3.2957,5231845.0],["1995-11-24",3.2957,3.3028,3.2887,3.2887,1602502.0],["1995-11-27",3.3098,3.3098,3.2323,3.2676,6108352.0],["1995-11-28",3.2957,3.2957,3.2464,3.2887,8488705.0],["1995-11-29",3.3028,3.3239,3.2605,3.2676,5844008.0],["1995-11-30",3.2816,3.2957,3.2676,3.2676,7283983.0],["1995-12-01",3.2957,3.3521,3.2816,3.2957,14272003.0],["1995-12-04",3.338,3.4647,3.3168,3.4436,12913608.0],["1995-12-05",3.4859,3.6126,3.4788,3.6056,12682150.0],["1995-12-06",3.6126,3.6478,3.5563,3.6478,9150196.0],["1995-12-07",3.6478,3.6478,3.5774,3.6337,7016478.0],["1995-12-08",3.6478,3.6478,3.5633,3.5844,7452202.0],["1995-12-11",3.5844,3.6337,3.5844,3.6126,6360679.0],["1995-12-12",3.6126,3.6901,3.6056,3.6901,7653305.0],["1995-12-13",3.6971,3.6971,3.6408,3.669,6538384.0],["1995-12-14",3.6901,3.7675,3.676,3.7323,12456383.0],["1995-12-15",3.7394,3.7605,3.683,3.6971,18358572.0],["1995-12-18",3.6408,3.6971,3.5985,3.6337,8595581.0],["1995-12-19",3.5915,3.6126,3.5422,3.5633,8383094.0],["1995-12-20",3.5633,3.5704,3.4647,3.4647,8047290.0],["1995-12-21",3.4647,3.507,3.4647,3.4999,9372168.0],["1995-12-22",3.507,3.5633,3.4859,3.5211,4802446.0],["1995-12-26",3.5211,3.5704,3.5211,3.5633,4366090.0],["1995-12-27",3.5563,3.5844,3.5351,3.5492,4930190.0],["1995-12-28",3.5492,3.5704,3.5211,3.5281,4630433.0],["1995-12-29",3.5211,3.5492,3.4718,3.5492,5197696.0],["1996-01-02",3.5211,3.5352,3.4295,3.507,8112427.0],["1996-01-03",3.507,3.5352,3.4647,3.4929,10838071.0],["1996-01-04",3.5281,3.6267,3.5281,3.6267,10710326.0],["1996-01-05",3.5915,3.5985,3.5281,3.5774,6321470.0],["1996-01-08",3.5774,3.6267,3.5774,3.6197,2159014.0],["1996-01-09",3.6549,3.7394,3.6337,3.6901,10186067.0],["1996-01-10",3.5844,3.6337,3.5281,3.5492,7567931.0],["1996-01-11",3.5633,3.5774,3.4506,3.4788,10587641.0],["1996-01-12",3.4788,3.514,3.4647,3.4647,8982610.0],["1996-01-15",3.4718,3.507,3.4295,3.4788,5527176.0],["1996-01-16",3.4999,3.5633,3.4788,3.5563,7636862.0],["1996-01-17",3.5492,3.5915,3.507,3.5492,9077470.0],["1996-01-18",3.5211,3.5422,3.4577,3.5422,11837263.0],["1996-01-19",3.5281,3.5704,3.4084,3.4859,17258196.0],["1996-01-22",3.4718,3.4859,3.3943,3.4366,12999614.0],["1996-01-23",3.4295,3.4647,3.4013,3.4225,10672382.0],["1996-01-24",3.4506,3.6056,3.4436,3.5915,13134948.0],["1996-01-25",3.6197,3.6267,3.5492,3.6126,10089942.0],["1996-01-26",3.6056,3.7112,3.5915,3.7112,12825072.0],["1996-01-29",3.7253,3.7605,3.683,3.6901,9417068.0],["1996-01-30",3.7605,3.838,3.7464,3.7957,14202439.0],["1996-01-31",3.7957,3.8873,3.7605,3.8591,7803184.0],["1996-02-01",3.8732,3.9013,3.838,3.8802,4981415.0],["1996-02-02",3.8591,3.8943,3.8098,3.8239,5448126.0],["1996-02-05",3.7605,3.8591,3.7605,3.8591,4931455.0],["1996-02-06",3.8732,3.8732,3.7816,3.8168,10340372.0],["1996-02-07",3.8055,3.855,3.7914,3.8409,11292767.0],["1996-02-08",3.8621,3.9116,3.848,3.8975,10497208.0],["1996-02-09",3.8975,3.9328,3.8692,3.8975,8489338.0],["1996-02-12",3.8904,3.9753,3.8904,3.947,6810316.0],["1996-02-13",3.9258,4.0036,3.9258,3.9753,11266206.0],["1996-02-14",3.9611,3.9824,3.9045,3.9328,6012227.0],["1996-02-15",3.9328,3.9682,3.8833,3.8975,5511366.0],["1996-02-16",3.8975,3.8975,3.7914,3.848,9853424.0],["1996-02-20",3.8126,3.8126,3.7348,3.7631,10049468.0],["1996-02-21",3.7702,3.8409,3.7419,3.756,7982785.0],["1996-02-22",3.7914,3.855,3.7843,3.8409,9246320.0],["1996-02-23",3.8763,3.9187,3.8197,3.848,7258687.0],["1996-02-26",3.8409,3.848,3.7348,3.7348,5476584.0],["1996-02-27",3.7419,3.7914,3.6923,3.7772,10118400.0],["1996-02-28",3.8055,3.8409,3.7136,3.7348,9663072.0],["1996-02-29",3.7065,3.7843,3.6994,3.7277,7202404.0],["1996-03-01",3.7631,3.7843,3.7277,3.7631,5269157.0],["1996-03-04",3.7277,3.8904,3.7277,3.855,6800830.0],["1996-03-05",3.8621,3.8833,3.8267,3.8763,6746443.0],["1996-03-06",3.8833,3.8904,3.7984,3.8197,6032464.0],["1996-03-07",3.8763,3.8833,3.7772,3.8197,8366020.0],["1996-03-08",3.7631,3.7984,3.5933,3.7206,14062679.0],["1996-03-11",3.6782,3.7065,3.6004,3.6711,11108106.0],["1996-03-12",3.6499,3.657,3.5226,3.6075,9227981.0],["1996-03-13",3.6075,3.6075,3.5014,3.5084,10191758.0],["1996-03-14",3.5297,3.565,3.4801,3.4872,13496048.0],["1996-03-15",3.4872,3.6075,3.4872,3.5579,17853917.0],["1996-03-18",3.5862,3.6216,3.5084,3.5509,9472720.0],["1996-03-19",3.6216,3.657,3.5579,3.5721,12434249.0],["1996-03-20",3.6075,3.6145,3.5509,3.5862,11077118.0],["1996-03-21",3.6782,3.8267,3.6711,3.7843,20876156.0],["1996-03-22",3.8763,3.8763,3.7984,3.8338,10994906.0],["1996-03-25",3.8338,3.8975,3.8126,3.8338,6707867.0],["1996-03-26",3.8833,3.9399,3.8621,3.8904,8483014.0],["1996-03-27",3.848,3.8621,3.8055,3.8267,8738503.0],["1996-03-28",3.8621,3.8621,3.7914,3.8267,4746794.0],["1996-03-29",3.848,3.8763,3.7914,3.8055,5478481.0],["1996-04-01",3.8621,3.9682,3.855,3.9611,8828936.0],["1996-04-02",3.9824,4.0672,3.9682,4.0672,10943050.0],["1996-04-03",4.0602,4.0955,4.0106,4.0743,8799846.0],["1996-04-04",4.0743,4.0743,4.0248,4.0319,5845906.0],["1996-04-08",3.9399,3.9541,3.9116,3.9541,9032569.0],["1996-04-09",3.9611,3.9753,3.8763,3.8975,6329692.0],["1996-04-10",3.8904,3.8975,3.7065,3.7701,9300074.0],["1996-04-11",3.7843,3.8055,3.6782,3.8055,13504270.0],["1996-04-12",3.8197,3.9116,3.8126,3.9045,6515617.0],["1996-04-15",3.9045,3.9824,3.8904,3.9258,9900854.0],["1996-04-16",3.9328,3.947,3.8833,3.9045,7790536.0],["1996-04-17",3.8904,3.8904,3.848,3.8833,6728736.0],["1996-04-18",3.8833,3.947,3.8833,3.8904,7245407.0],["1996-04-19",3.8975,3.9753,3.8904,3.9611,7601448.0],["1996-04-22",3.9611,3.9965,3.8621,3.947,7757651.0],["1996-04-23",3.947,3.947,3.8621,3.8763,6148193.0],["1996-04-24",3.8904,3.8904,3.7419,3.8055,13162774.0],["1996-04-25",3.8197,3.8338,3.756,3.7772,9921724.0],["1996-04-26",3.7914,3.8409,3.7631,3.7914,7438921.0],["1996-04-29",3.7772,3.8975,3.7772,3.848,4036609.0],["1996-04-30",3.8621,3.8975,3.848,3.8975,4721498.0],["1996-05-01",3.8975,3.8975,3.8621,3.8833,3690054.0],["1996-05-02",3.8338,3.8763,3.7631,3.7843,8806802.0],["1996-05-03",3.8267,3.855,3.7419,3.7489,8379932.0],["1996-05-06",3.7984,3.8197,3.7206,3.7772,12627763.0],["1996-05-07",3.7843,3.8055,3.6287,3.657,20771810.0],["1996-05-08",3.6811,3.7167,3.5745,3.7167,17902612.0],["1996-05-09",3.7167,3.7167,3.6598,3.6954,6826126.0],["1996-05-10",3.7735,3.8019,3.7238,3.7806,6117838.0],["1996-05-13",3.8091,3.8446,3.7522,3.8446,5119910.0],["1996-05-14",3.8517,3.8517,3.7735,3.7877,5420933.0],["1996-05-15",3.7735,3.8446,3.7522,3.7877,10755859.0],["1996-05-16",3.7735,3.9014,3.7735,3.8517,8147842.0],["1996-05-17",3.8943,3.9014,3.7948,3.8019,7744370.0],["1996-05-20",3.7948,3.8233,3.7664,3.7948,7605242.0],["1996-05-21",3.8375,3.8872,3.7735,3.7735,6476408.0],["1996-05-22",3.7877,3.8375,3.7593,3.8375,6893160.0],["1996-05-23",3.8659,3.9228,3.857,3.9014,9698486.0],["1996-05-24",3.9228,4.0009,3.9157,3.9867,9670661.0],["1996-05-28",3.9938,4.008,3.9547,3.9654,7324457.0],["1996-05-29",3.9796,4.0294,3.9441,3.9441,8612656.0],["1996-05-30",3.9441,4.0365,3.9228,4.0151,8229421.0],["1996-05-31",4.0151,4.0507,3.9583,4.0222,9098971.0],["1996-06-03",4.008,4.072,3.9761,4.0578,5519587.0],["1996-06-04",4.0791,4.1146,4.0436,4.1004,11208658.0],["1996-06-05",4.1502,4.2354,4.1431,4.2212,10958860.0],["1996-06-06",4.207,4.2141,4.1146,4.1217,9035099.0],["1996-06-07",4.0649,4.1999,4.0436,4.1999,7705162.0],["1996-06-10",4.1999,4.2212,4.1786,4.2141,7927134.0],["1996-06-11",4.2212,4.2212,4.0933,4.1146,6571901.0],["1996-06-12",4.0933,4.1217,4.0578,4.072,6184872.0],["1996-06-13",4.0578,4.1431,4.0436,4.1288,4348382.0],["1996-06-14",4.1431,4.3065,4.1359,4.3065,19203458.0],["1996-06-17",4.2639,4.3989,4.2639,4.2639,20102731.0],["1996-06-18",4.2639,4.2639,4.1573,4.1644,10777993.0],["1996-06-19",4.1644,4.2354,4.1359,4.2354,8121281.0],["1996-06-20",4.2354,4.2497,4.1786,4.1999,13663002.0],["1996-06-21",4.2212,4.2212,4.1431,4.1786,12324844.0],["1996-06-24",4.1999,4.1999,4.1288,4.1502,7141693.0],["1996-06-25",4.1573,4.2212,4.1573,4.207,7449040.0],["1996-06-26",4.0791,4.0933,4.0222,4.072,21781121.0],["1996-06-27",4.008,4.0507,4.008,4.0294,14565437.0],["1996-06-28",4.0436,4.0649,4.0222,4.0578,10489619.0],["1996-07-01",4.0649,4.072,4.0365,4.0649,6889366.0],["1996-07-02",4.0933,4.1573,4.0791,4.1075,12078840.0],["1996-07-03",4.0933,4.1431,4.0578,4.1288,7871483.0],["1996-07-05",4.0791,4.0791,4.0365,4.0365,3415592.0],["1996-07-08",4.0294,4.0933,3.9938,4.0507,7719707.0],["1996-07-09",4.0791,4.1288,4.0507,4.1217,5404490.0],["1996-07-10",4.1431,4.1715,4.1004,4.1715,6375857.0],["1996-07-11",4.1857,4.2141,4.0436,4.1004,7692514.0],["1996-07-12",4.0933,4.1004,4.008,4.0791,6719882.0],["1996-07-15",4.0578,4.1573,4.0436,4.0578,7382005.0],["1996-07-16",4.0578,4.1217,4.0578,4.1075,15178232.0],["1996-07-17",4.1573,4.1573,4.0009,4.0294,13090048.0],["1996-07-18",4.0578,4.1288,4.0365,4.1217,7923340.0],["1996-07-19",4.1075,4.1146,4.0436,4.0933,5587254.0],["1996-07-22",4.0791,4.1573,4.0365,4.1431,6563680.0],["1996-07-23",4.1288,4.1644,4.0649,4.0649,6559253.0],["1996-07-24",4.0009,4.0649,3.9796,4.0649,7262482.0],["1996-07-25",4.0791,4.0862,3.9938,3.9938,5382989.0],["1996-07-26",4.0222,4.0294,3.9796,4.0009,6021713.0],["1996-07-29",3.9867,4.008,3.9583,3.9725,3643256.0],["1996-07-30",3.9725,3.9938,3.9085,3.9867,5424095.0],["1996-07-31",3.9824,4.0038,3.961,3.9896,5895865.0],["1996-08-01",3.9467,4.1038,3.9467,4.0609,8601905.0],["1996-08-02",4.1109,4.1894,4.0895,4.168,4999754.0],["1996-08-05",4.1965,4.2465,4.1751,4.2037,6177916.0],["1996-08-06",4.1466,4.1965,4.1323,4.1894,4642448.0],["1996-08-07",4.1965,4.1965,4.1109,4.1252,9136915.0],["1996-08-08",4.1109,4.118,4.0324,4.0467,9442997.0],["1996-08-09",4.0823,4.0966,4.0681,4.0966,5904086.0],["1996-08-12",4.118,4.218,4.1038,4.218,5293820.0],["1996-08-13",4.218,4.2251,4.168,4.1823,5371606.0],["1996-08-14",4.1965,4.1965,4.1252,4.1537,3428873.0],["1996-08-15",4.1609,4.2251,4.1466,4.1537,4650037.0],["1996-08-16",4.1609,4.1965,4.1537,4.1609,3466184.0],["1996-08-19",4.2108,4.2536,4.2037,4.2465,5400696.0],["1996-08-20",4.2251,4.2608,4.2108,4.2251,4601342.0],["1996-08-21",4.2536,4.2965,4.2394,4.2394,5905351.0],["1996-08-22",4.2536,4.2822,4.2037,4.2608,3710923.0],["1996-08-23",4.2251,4.2465,4.1965,4.2465,4350912.0],["1996-08-26",4.2394,4.2394,4.1965,4.2037,4091628.0],["1996-08-27",4.218,4.2251,4.1751,4.218,3025402.0],["1996-08-28",4.218,4.2394,4.1965,4.1965,3287215.0],["1996-08-29",4.1894,4.2108,4.1109,4.1252,4848611.0],["1996-08-30",4.1252,4.1394,4.0538,4.0538,4708218.0],["1996-09-03",4.0395,4.0895,3.9967,4.0681,4255420.0],["1996-09-04",4.0538,4.0895,4.0395,4.0395,5349472.0],["1996-09-05",4.011,4.0895,4.011,4.0609,4205460.0],["1996-09-06",4.0609,4.1466,4.0467,4.1323,5196431.0],["1996-09-09",4.1537,4.2037,4.1466,4.1894,4102379.0],["1996-09-10",4.1894,4.218,4.1537,4.1894,4249728.0],["1996-09-11",4.1751,4.1823,4.1109,4.1394,10787479.0],["1996-09-12",4.1466,4.1751,4.1252,4.1609,12481679.0],["1996-09-13",4.2108,4.2465,4.1965,4.2251,5585989.0],["1996-09-16",4.2251,4.2679,4.2108,4.2108,7566034.0],["1996-09-17",4.218,4.2394,4.1965,4.218,5353266.0],["1996-09-18",4.2251,4.275,4.1965,4.2394,7952430.0],["1996-09-19",4.2536,4.325,4.2465,4.325,6926045.0],["1996-09-20",4.325,4.325,4.2679,4.2822,9184345.0],["1996-09-23",4.275,4.3464,4.2322,4.3393,4152971.0],["1996-09-24",4.3321,4.375,4.2893,4.3107,7295999.0],["1996-09-25",4.3321,4.4321,4.325,4.4178,10099428.0],["1996-09-26",4.4535,4.5391,4.4249,4.5034,13777466.0],["1996-09-27",4.4963,4.4963,4.4321,4.4535,7202404.0],["1996-09-30",4.4463,4.5677,4.4249,4.5177,8279381.0],["1996-10-01",4.5605,4.5819,4.5248,4.5748,7160033.0],["1996-10-02",4.6034,4.6034,4.4963,4.4963,5409550.0],["1996-10-03",4.5463,4.5534,4.5177,4.532,3803254.0],["1996-10-04",4.5391,4.6248,4.5391,4.5962,5066789.0],["1996-10-07",4.5962,4.6033,4.5248,4.5248,4789798.0],["1996-10-08",4.5248,4.6961,4.5034,4.6176,7636862.0],["1996-10-09",4.6176,4.639,4.5891,4.6176,7452202.0],["1996-10-10",4.5962,4.6462,4.5962,4.6248,5467730.0],["1996-10-11",4.6319,4.6676,4.6034,4.6462,5104733.0],["1996-10-14",4.6676,4.7461,4.6533,4.7247,4533043.0],["1996-10-15",4.7818,4.8032,4.7461,4.7818,8993993.0],["1996-10-16",4.7818,4.7818,4.7247,4.7532,5656186.0],["1996-10-17",4.7604,4.8032,4.7604,4.7889,6730633.0],["1996-10-18",4.8175,4.8603,4.8103,4.846,8389418.0],["1996-10-21",4.8389,4.9388,4.8175,4.9102,7939782.0],["1996-10-22",4.896,4.9174,4.7818,4.8175,6456804.0],["1996-10-23",4.7746,4.7889,4.7104,4.7461,7201139.0],["1996-10-24",4.7532,4.7818,4.7033,4.7104,5673893.0],["1996-10-25",4.7104,4.7175,4.5962,4.6105,7188491.0],["1996-10-28",4.6176,4.6604,4.5106,4.5106,9560623.0],["1996-10-29",4.5605,4.6176,4.5248,4.5819,14241016.0],["1996-10-30",4.6533,4.6604,4.6176,4.6533,9352564.0],["1996-10-31",4.6747,4.739,4.6604,4.7247,9778801.0],["1996-11-01",4.7818,4.7818,4.6462,4.6747,6348031.0],["1996-11-04",4.6819,4.8103,4.6747,4.7961,7872115.0],["1996-11-05",4.8032,4.9174,4.7818,4.9102,7533781.0],["1996-11-06",5.0134,5.0922,4.9847,5.0707,15705654.0],["1996-11-07",5.0205,5.1136,5.0134,5.085,10985420.0],["1996-11-08",5.0922,5.1781,5.0563,5.1566,8873837.0],["1996-11-11",5.1423,5.1853,5.0778,5.085,7009522.0],["1996-11-12",5.085,5.085,4.9704,4.9919,5604961.0],["1996-11-13",4.9919,5.1494,4.9919,5.1423,8118119.0],["1996-11-14",5.1351,5.1709,5.0922,5.1638,6715456.0],["1996-11-15",5.1709,5.1781,5.1208,5.1494,8440010.0],["1996-11-18",5.0993,5.1208,5.0707,5.0922,5119910.0],["1996-11-19",5.085,5.1136,5.0563,5.0635,4299055.0],["1996-11-20",5.0778,5.1065,5.0277,5.0349,4902365.0],["1996-11-21",5.0563,5.128,5.0563,5.1136,7870850.0],["1996-11-22",5.1566,5.1924,5.0349,5.0707,7619788.0],["1996-11-25",5.0707,5.1853,5.0635,5.1853,7985947.0],["1996-11-26",5.1996,5.2282,5.1208,5.128,8663248.0],["1996-11-27",5.1423,5.1638,5.0778,5.0922,4598180.0],["1996-11-29",5.1709,5.1709,5.128,5.1351,2281699.0],["1996-12-02",5.1423,5.1423,5.0277,5.042,7204301.0],["1996-12-03",5.042,5.0635,4.8916,4.9059,9895795.0],["1996-12-04",4.8916,4.8916,4.7412,4.8128,23734604.0],["1996-12-05",4.8128,4.8343,4.7126,4.7269,11190950.0],["1996-12-06",4.555,4.7627,4.555,4.6696,15144715.0],["1996-12-09",4.7412,4.8558,4.7197,4.8558,8634157.0],["1996-12-10",4.8558,4.8558,4.7842,4.7842,5427257.0],["1996-12-11",4.7412,4.7842,4.6911,4.7842,6588976.0],["1996-12-12",4.8128,4.8128,4.641,4.6553,7364298.0],["1996-12-13",4.6338,4.7484,4.6123,4.7126,10562345.0],["1996-12-16",4.7054,4.7341,4.5693,4.6338,7683028.0],["1996-12-17",4.5837,4.6481,4.5693,4.6266,8470366.0],["1996-12-18",4.6982,4.7484,4.6481,4.6624,8952254.0],["1996-12-19",4.7412,4.8343,4.6839,4.8343,9732636.0],["1996-12-20",4.9203,4.9203,4.8343,4.8701,14755157.0],["1996-12-23",4.863,4.8701,4.8415,4.8701,2996944.0],["1996-12-24",4.8773,4.9131,4.8701,4.8773,2452447.0],["1996-12-26",4.8845,4.9059,4.8272,4.8773,5160384.0],["1996-12-27",4.8988,4.9059,4.863,4.8773,2556793.0],["1996-12-30",4.863,4.9059,4.8486,4.8773,5357060.0],["1996-12-31",4.8701,4.8773,4.7412,4.7555,3379546.0],["1997-01-02",4.7555,4.7699,4.6195,4.6911,7291572.0],["1997-01-03",4.7412,4.8272,4.7054,4.7913,6614904.0],["1997-01-06",4.8057,4.8343,4.7054,4.7699,7863894.0],["1997-01-07",4.6696,4.8415,4.6409,4.8415,9827496.0],["1997-01-08",4.863,4.8701,4.7914,4.8415,7756386.0],["1997-01-09",4.8343,4.8558,4.777,4.7985,7503426.0],["1997-01-10",4.7269,4.8988,4.7126,4.8988,8567123.0],["1997-01-13",4.9704,4.9704,4.8272,4.8701,8864351.0],["1997-01-14",4.8988,5.0134,4.8845,4.9632,7957489.0],["1997-01-15",4.9489,5.0062,4.9418,4.9776,7796227.0],["1997-01-16",4.9919,5.0277,4.8773,4.999,16408883.0],["1997-01-17",5.0134,5.0778,5.0062,5.042,11598216.0],["1997-01-20",5.0707,5.0922,4.9919,5.0062,7864526.0],["1997-01-21",4.9632,5.0707,4.9346,4.9632,10181008.0],["1997-01-22",4.999,5.0563,4.9489,5.0563,9226716.0],["1997-01-23",5.085,5.1924,4.9704,4.9919,11568493.0],["1997-01-24",5.0277,5.0492,4.9418,4.9919,9476514.0],["1997-01-27",4.9919,5.0134,4.8988,4.9131,8597478.0],["1997-01-28",4.9847,5.0062,4.8558,4.8988,10303693.0],["1997-01-29",4.8988,4.9704,4.8988,4.9632,7800654.0],["1997-01-30",4.9919,5.1996,4.9919,5.1996,8738503.0],["1997-01-31",5.1853,5.3858,5.1709,5.2998,17246813.0],["1997-02-03",5.3142,5.3213,5.2067,5.2139,7523663.0],["1997-02-04",5.2211,5.2569,5.1781,5.2139,6322735.0],["1997-02-05",5.2478,5.2694,5.0897,5.0969,6728104.0],["1997-02-06",5.0897,5.1616,5.0753,5.1616,9369638.0],["1997-02-07",5.2335,5.2838,5.1472,5.2766,7341532.0],["1997-02-10",5.2982,5.3125,5.1616,5.1903,7607140.0],["1997-02-11",5.2191,5.2478,5.1616,5.2407,6229772.0],["1997-02-12",5.2406,5.3988,5.2406,5.3844,9519517.0],["1997-02-13",5.406,5.5641,5.3844,5.521,13224116.0],["1997-02-14",5.521,5.5641,5.4707,5.5498,8968697.0],["1997-02-18",5.5641,5.7367,5.5426,5.6792,12216703.0],["1997-02-19",5.6792,5.6935,5.5857,5.6073,10332784.0],["1997-02-20",5.5785,5.5929,5.4707,5.4851,6262657.0],["1997-02-21",5.4851,5.4851,5.3988,5.4491,6809683.0],["1997-02-24",5.4347,5.6073,5.4347,5.557,8737871.0],["1997-02-25",5.5713,5.5857,5.4635,5.4779,7514809.0],["1997-02-26",5.4491,5.5354,5.3557,5.5066,10249307.0],["1997-02-27",5.5138,5.5138,5.3125,5.3125,7547694.0],["1997-02-28",5.2838,5.3341,5.176,5.2694,13010365.0],["1997-03-03",5.1831,5.3341,5.1831,5.3269,12644206.0],["1997-03-04",5.3197,5.3341,5.1544,5.1831,7976461.0],["1997-03-05",5.2191,5.3988,5.2191,5.3916,9525209.0],["1997-03-06",5.3988,5.4132,5.2766,5.3125,9576433.0],["1997-03-07",5.3269,5.4563,5.3269,5.4132,9802832.0],["1997-03-10",5.4779,5.5857,5.4779,5.5713,10683766.0],["1997-03-11",5.5713,5.5713,5.4779,5.4994,7744370.0],["1997-03-12",5.4779,5.5066,5.37,5.4491,5663142.0],["1997-03-13",5.3629,5.4132,5.2766,5.2838,5829463.0],["1997-03-14",5.2982,5.3557,5.2047,5.2407,9568844.0],["1997-03-17",5.2335,5.3557,5.1903,5.3269,13669326.0],["1997-03-18",5.3557,5.37,5.2335,5.2694,12109828.0],["1997-03-19",5.2406,5.3341,5.2191,5.255,10776728.0],["1997-03-20",5.2478,5.255,5.14,5.176,11326284.0],["1997-03-21",5.1975,5.2263,5.1616,5.176,11978288.0],["1997-03-24",5.1759,5.2263,5.1256,5.2119,10341005.0],["1997-03-25",5.2263,5.3054,5.1903,5.2047,10346696.0],["1997-03-26",5.2047,5.2191,5.1256,5.1472,10822894.0],["1997-03-27",5.1328,5.14,4.9028,5.025,15483049.0],["1997-03-31",5.0034,5.0178,4.7806,4.8381,15736009.0],["1997-04-01",4.8381,4.9172,4.8021,4.8956,18455962.0],["1997-04-02",4.8668,4.9028,4.7949,4.8021,12164214.0],["1997-04-03",4.7734,4.8668,4.7734,4.8525,10277765.0],["1997-04-04",4.8309,5.0753,4.8093,5.0394,13239294.0],["1997-04-07",5.1184,5.1256,5.0322,5.0537,8761270.0],["1997-04-08",5.0609,5.0609,4.91,4.9459,8656291.0],["1997-04-09",4.989,5.0466,4.8165,4.8381,24705338.0],["1997-04-10",4.8381,4.9531,4.8237,4.9028,13122300.0],["1997-04-11",4.8525,4.8668,4.7806,4.7949,7461055.0],["1997-04-14",4.8021,4.9459,4.7734,4.9387,7631171.0],["1997-04-15",5.0394,5.0394,4.8596,4.91,17699611.0],["1997-04-16",4.91,5.1688,4.8812,5.0897,16933775.0],["1997-04-17",5.0825,5.1544,5.0394,5.0969,14119595.0],["1997-04-18",5.1041,5.1256,5.0537,5.0753,6540913.0],["1997-04-21",5.0753,5.1975,5.0537,5.1113,9093912.0],["1997-04-22",5.1903,5.291,5.1616,5.2766,14622353.0],["1997-04-23",5.2982,5.3557,5.2838,5.3269,7447775.0],["1997-04-24",5.3557,5.3988,5.2406,5.37,10340372.0],["1997-04-25",5.3485,5.3557,5.3053,5.3269,6721147.0],["1997-04-28",5.3269,5.4707,5.3125,5.4204,9873661.0],["1997-04-29",5.4779,5.636,5.4419,5.6001,8648702.0],["1997-04-30",5.557,5.6001,5.4994,5.521,10273338.0],["1997-05-01",5.521,5.5641,5.4635,5.5282,7297896.0],["1997-05-02",5.521,5.6073,5.5138,5.6001,9752873.0],["1997-05-05",5.6217,5.8086,5.5857,5.7367,10831115.0],["1997-05-06",5.7295,5.7726,5.6648,5.7079,9145769.0],["1997-05-07",5.7203,5.7492,5.5977,5.5977,5902189.0],["1997-05-08",5.5761,5.6987,5.5544,5.6049,8909884.0],["1997-05-09",5.6482,5.7059,5.5256,5.6554,7277027.0],["1997-05-12",5.6843,5.879,5.6807,5.843,7172681.0],["1997-05-13",5.879,5.9079,5.742,5.7925,7961284.0],["1997-05-14",5.8502,5.8862,5.7925,5.8285,5657450.0],["1997-05-15",5.8285,5.9151,5.7997,5.9151,4236448.0],["1997-05-16",5.9151,5.9151,5.7636,5.8141,8187050.0],["1997-05-19",5.8069,5.843,5.7708,5.7925,5711204.0],["1997-05-20",5.7636,5.843,5.7275,5.8213,6044479.0],["1997-05-21",5.8574,5.8935,5.7564,5.7853,6725574.0],["1997-05-22",5.8718,5.8718,5.6915,5.7348,5677687.0],["1997-05-23",5.7636,5.8141,5.7275,5.7997,5134456.0],["1997-05-27",5.7708,5.879,5.7203,5.8574,7073394.0],["1997-05-28",5.8935,5.9007,5.7636,5.879,7948003.0],["1997-05-29",5.879,5.9584,5.8502,5.8718,7400345.0],["1997-05-30",5.8069,5.9872,5.7708,5.9439,6760988.0],["1997-06-02",5.9439,5.9656,5.879,5.9007,4607666.0],["1997-06-03",5.8718,5.9439,5.8646,5.8935,7454099.0],["1997-06-04",5.9007,5.9079,5.8285,5.879,5298247.0],["1997-06-05",5.8862,5.9872,5.843,5.9367,6590873.0],["1997-06-06",5.9367,6.182,5.9295,6.1748,12923726.0],["1997-06-09",6.1748,6.3263,6.1387,6.2613,11342726.0],["1997-06-10",6.2613,6.2902,6.1243,6.1459,9596670.0],["1997-06-11",6.1531,6.1892,6.1171,6.182,10886134.0],["1997-06-12",6.2109,6.3118,6.1604,6.2541,9036996.0],["1997-06-13",6.3335,6.521,6.3118,6.4994,15221868.0],["1997-06-16",6.4633,6.485,6.3623,6.485,8400169.0],["1997-06-17",6.4489,6.4994,6.4128,6.4345,7112603.0],["1997-06-18",6.4056,6.4489,6.2469,6.2541,7847452.0],["1997-06-19",6.3046,6.5066,6.3046,6.4922,11968802.0],["1997-06-20",6.5066,6.6076,6.4489,6.6076,13066016.0],["1997-06-23",6.5715,6.6004,6.3768,6.42,7570460.0],["1997-06-24",6.5643,6.723,6.485,6.6725,11495767.0],["1997-06-25",6.6797,6.925,6.6364,6.8817,19364088.0],["1997-06-26",6.8817,6.8853,6.7555,6.8817,13529566.0],["1997-06-27",6.925,7.1053,6.824,7.0404,15976321.0],["1997-06-30",7.0404,7.0476,6.824,6.8961,15957349.0],["1997-07-01",6.9538,6.9827,6.7663,6.9538,11266838.0],["1997-07-02",6.9538,7.2424,6.9538,7.0404,10380846.0],["1997-07-03",7.3145,7.3722,7.2352,7.3578,7227383.0],["1997-07-07",7.3578,7.4732,7.1414,7.1558,13012579.0],["1997-07-08",7.1558,7.3289,7.1558,7.2712,10254998.0],["1997-07-09",7.3867,7.4011,7.0693,7.1486,10722974.0],["1997-07-10",7.0981,7.2135,7.0188,7.127,10210414.0],["1997-07-11",7.1414,7.2352,7.0765,7.1342,6888733.0],["1997-07-14",6.9827,7.0693,6.9755,6.9899,8646489.0],["1997-07-15",7.026,7.1414,6.9683,7.0981,7596389.0],["1997-07-16",6.925,7.0837,6.7158,6.8384,29556163.0],["1997-07-17",6.824,7.062,6.6364,6.9538,26010612.0],["1997-07-18",6.9971,7.0693,6.7302,6.7519,13729404.0],["1997-07-21",6.7519,6.8384,6.6437,6.7591,9398729.0],["1997-07-22",6.925,7.1847,6.8817,7.0404,14361488.0],["1997-07-23",7.1558,7.3289,7.0981,7.127,13142853.0],["1997-07-24",7.1991,7.1991,6.8817,7.127,13518182.0],["1997-07-25",7.0981,7.2063,6.6942,6.8817,38085974.0],["1997-07-28",6.925,6.9827,6.6653,6.6869,19341638.0],["1997-07-29",6.6942,6.7951,6.6653,6.7663,16413626.0],["1997-07-30",6.8221,6.9307,6.786,6.88,12141764.0],["1997-07-31",6.9017,6.9451,6.8294,6.9017,7258371.0],["1997-08-01",6.8438,6.8583,6.7136,6.7932,7378527.0],["1997-08-04",6.6847,6.7498,6.634,6.6557,9604259.0],["1997-08-05",6.6557,6.8149,6.6196,6.8077,9968521.0],["1997-08-06",6.7787,6.8149,6.6919,6.6992,7383270.0],["1997-08-07",6.7136,6.8221,6.6268,6.6413,8333451.0],["1997-08-08",6.5689,6.6413,6.3591,6.4025,17816605.0],["1997-08-11",6.3085,6.3881,6.1204,6.3519,17834629.0],["1997-08-12",6.3953,6.4242,6.1493,6.1566,15066614.0],["1997-08-13",6.2723,6.3085,6.0191,6.1927,24843834.0],["1997-08-14",6.2578,6.3157,6.1855,6.2506,15573166.0],["1997-08-15",6.1566,6.2506,6.0698,6.1204,14162282.0],["1997-08-18",6.1059,6.1276,5.9106,6.0698,22747744.0],["1997-08-19",6.077,6.2289,6.077,6.1566,22904263.0],["1997-08-20",6.3519,6.4821,6.1566,6.4677,18781648.0],["1997-08-21",6.4966,6.5979,6.3736,6.4242,14277379.0],["1997-08-22",6.323,6.5111,6.3157,6.4894,11000282.0],["1997-08-25",6.5617,6.6702,6.4098,6.4387,8950990.0],["1997-08-26",6.3808,6.4098,6.2217,6.2361,12091804.0],["1997-08-27",6.2289,6.4242,6.2217,6.4098,12504761.0],["1997-08-28",6.3085,6.5183,6.2217,6.3085,9453748.0],["1997-08-29",6.3085,6.5328,6.3085,6.417,8207287.0],["1997-09-02",6.54,6.7136,6.5183,6.6992,11367390.0],["1997-09-03",6.7353,6.757,6.6051,6.6051,8332186.0],["1997-09-04",6.6557,6.7498,6.6268,6.6557,7884447.0],["1997-09-05",6.7498,6.7932,6.5979,6.7498,6594983.0],["1997-09-08",6.8149,6.8366,6.7209,6.7426,7597021.0],["1997-09-09",6.7136,6.786,6.6847,6.7209,5905351.0],["1997-09-10",6.6268,6.6702,6.4821,6.4966,6524471.0],["1997-09-11",6.4098,6.4677,6.2506,6.3953,10015635.0],["1997-09-12",6.5038,6.757,6.3953,6.7353,10698627.0],["1997-09-15",6.786,6.8221,6.6919,6.7209,6974423.0],["1997-09-16",6.8004,6.9741,6.757,6.9524,12729896.0],["1997-09-17",6.9668,6.9668,6.8438,6.9017,7110706.0],["1997-09-18",6.9017,7.0319,6.8945,6.9451,8470049.0],["1997-09-19",6.9813,7.0536,6.9307,7.003,10888347.0],["1997-09-22",7.003,7.2128,6.9958,7.1477,9078734.0],["1997-09-23",7.1766,7.2128,7.0971,7.1766,7539473.0],["1997-09-24",7.1911,7.2634,7.0247,7.0754,7104065.0],["1997-09-25",7.0392,7.0826,6.9162,6.9307,8068475.0],["1997-09-26",7.0247,7.1188,7.0175,7.0609,6749605.0],["1997-09-29",7.0319,7.1188,7.0102,7.0681,5133507.0],["1997-09-30",7.0681,7.1188,6.9451,6.9596,7261217.0],["1997-10-01",7.0175,7.0392,6.9017,6.9741,6560201.0],["1997-10-02",6.8873,7.1549,6.88,7.1477,6052068.0],["1997-10-03",7.3647,7.3937,7.1115,7.1477,11537506.0],["1997-10-06",7.2779,7.3503,7.2273,7.2634,5908829.0],["1997-10-07",7.3358,7.5239,7.2851,7.5239,8735657.0],["1997-10-08",7.5094,7.5167,7.2996,7.4588,8742298.0],["1997-10-09",7.3213,7.5528,7.2924,7.4081,7535678.0],["1997-10-10",7.3069,7.5022,7.3069,7.4515,5363384.0],["1997-10-13",7.5239,7.5601,7.4443,7.5094,4710748.0],["1997-10-14",7.683,7.8711,7.6613,7.8567,15247164.0],["1997-10-15",7.8422,8.0086,7.7699,7.8567,14239751.0],["1997-10-16",7.9218,7.9435,7.6758,7.7192,10178478.0],["1997-10-17",7.6179,7.683,7.4371,7.5456,12640727.0],["1997-10-20",7.6252,7.7771,7.495,7.7337,8369498.0],["1997-10-21",7.8711,8.2184,7.8567,8.2184,7292837.0],["1997-10-22",8.3342,8.4499,8.2908,8.3703,14374452.0],["1997-10-23",8.1026,8.3559,8.1026,8.2763,13445773.0],["1997-10-24",8.4499,8.5222,8.1605,8.298,12408320.0],["1997-10-27",8.0882,8.2546,7.6686,7.8422,12859854.0],["1997-10-28",7.5818,8.3631,7.5239,8.2618,21419388.0],["1997-10-29",8.392,8.5367,8.2329,8.2835,13970981.0],["1997-10-30",8.1533,8.6669,8.1316,8.3052,16624531.0],["1997-10-31",8.392,8.4137,8.1244,8.2184,13567510.0],["1997-11-03",8.2835,8.4788,8.2329,8.4571,9355409.0],["1997-11-04",8.2907,8.4065,8.2546,8.3197,7180902.0],["1997-11-05",8.4699,8.6077,8.3757,8.5715,10275868.0],["1997-11-06",8.557,8.557,8.2959,8.3829,7902154.0],["1997-11-07",8.1219,8.2524,8.0493,8.2089,13562767.0],["1997-11-10",8.2959,8.3249,8.0058,8.0131,8217406.0],["1997-11-11",8.0929,8.1364,7.9841,8.1074,7085726.0],["1997-11-12",7.8898,8.0638,7.7303,7.7883,11191583.0],["1997-11-13",7.8898,8.0058,7.694,8.0058,9855638.0],["1997-11-14",7.9768,8.3249,7.9768,8.2741,10927872.0],["1997-11-17",8.3467,8.4627,8.2814,8.2814,7684925.0],["1997-11-18",8.3031,8.3031,8.0493,8.0638,6785336.0],["1997-11-19",8.0783,8.3394,8.0638,8.3322,8833047.0],["1997-11-20",8.4119,8.5135,8.3394,8.4119,8490602.0],["1997-11-21",8.4264,8.5642,8.3684,8.5642,7558129.0],["1997-11-24",8.4482,8.5497,8.2814,8.2959,5788357.0],["1997-11-25",8.3757,8.586,8.3177,8.4772,7555283.0],["1997-11-26",8.4699,8.528,8.3974,8.4192,7131575.0],["1997-11-28",8.4482,8.4917,8.4192,8.4409,1807399.0],["1997-12-01",8.6657,8.847,8.6295,8.818,12599621.0],["1997-12-02",8.8253,8.9123,8.7818,8.8543,9015494.0],["1997-12-03",8.9921,9.0356,8.7963,9.0283,8479535.0],["1997-12-04",9.2821,9.2821,8.7963,8.8615,10559499.0],["1997-12-05",8.76,8.8108,8.702,8.76,9549872.0],["1997-12-08",8.8108,8.8108,8.644,8.673,8923164.0],["1997-12-09",8.731,8.8688,8.6875,8.76,9072094.0],["1997-12-10",8.7745,8.8833,8.702,8.7963,7811089.0],["1997-12-11",8.702,8.7528,8.6295,8.6367,7196080.0],["1997-12-12",8.702,8.731,8.5932,8.702,5967643.0],["1997-12-15",8.702,8.8615,8.6657,8.8035,7111338.0],["1997-12-16",8.818,8.9195,8.818,8.905,5469311.0],["1997-12-17",8.9558,8.963,8.6802,8.7382,7022802.0],["1997-12-18",8.7673,8.7673,8.5352,8.6005,7131891.0],["1997-12-19",8.4772,8.5135,8.0711,8.4409,17009979.0],["1997-12-22",8.528,8.6367,8.3829,8.6222,6091593.0],["1997-12-23",8.644,8.6947,8.4119,8.4192,6115308.0],["1997-12-24",8.4699,8.4844,8.1654,8.2089,3834874.0],["1997-12-26",8.2886,8.3539,8.2451,8.3467,2370868.0],["1997-12-29",8.4482,8.586,8.4264,8.5425,4417630.0],["1997-12-30",8.586,8.8035,8.586,8.7673,5829147.0],["1997-12-31",8.789,8.847,8.6005,8.6512,5163862.0],["1998-01-02",8.7528,8.789,8.586,8.7818,4809402.0],["1998-01-05",8.9195,9.2749,8.8543,9.2604,14369709.0],["1998-01-06",9.1661,9.2169,8.9485,8.9631,9301339.0],["1998-01-07",8.934,9.0646,8.8398,9.0646,7016162.0],["1998-01-08",9.0646,9.2096,8.9558,9.0066,10525349.0],["1998-01-09",8.9631,8.9776,8.3539,8.5787,12672347.0],["1998-01-12",8.2451,8.934,8.2451,8.8688,12809262.0],["1998-01-13",9.0501,9.0501,8.934,8.9703,9229246.0],["1998-01-14",9.0283,9.0501,8.8833,9.0283,8174086.0],["1998-01-15",8.9776,8.9848,8.7745,8.7963,8811862.0],["1998-01-16",8.847,8.934,8.7745,8.934,11845168.0],["1998-01-20",9.0936,9.3836,9.0501,9.3764,16171733.0],["1998-01-21",9.2894,9.3111,9.1081,9.1661,11910305.0],["1998-01-22",9.0936,9.2386,9.0718,9.1226,7924288.0],["1998-01-23",9.0718,9.1298,8.8905,9.0573,8812810.0],["1998-01-26",9.0573,9.1661,8.9921,9.0211,7326670.0],["1998-01-27",9.0573,9.2459,9.0356,9.1298,8980080.0],["1998-01-28",9.2241,9.3981,9.2169,9.2604,12162317.0],["1998-01-29",9.3401,9.5649,9.3111,9.4489,10593965.0],["1998-01-30",9.5069,9.5287,9.3691,9.4852,7249517.0],["1998-02-02",9.826,9.8695,9.5577,9.5867,13720550.0],["1998-02-03",9.5722,9.6157,9.4634,9.5794,9601729.0],["1998-02-04",9.5361,9.5652,9.4198,9.4634,7188175.0],["1998-02-05",9.5361,9.5725,9.2599,9.2745,9176440.0],["1998-02-06",9.3035,9.4634,9.2963,9.4053,7305169.0],["1998-02-09",9.4489,9.5143,9.3253,9.3908,7468328.0],["1998-02-10",9.4925,9.7687,9.4707,9.7687,11460985.0],["1998-02-11",9.7396,9.8123,9.4707,9.7324,9720937.0],["1998-02-12",9.6815,9.8777,9.5652,9.8051,7844606.0],["1998-02-13",9.7687,9.7905,9.696,9.7251,6230721.0],["1998-02-17",9.8196,9.8632,9.7033,9.8269,7609353.0],["1998-02-18",9.8632,10.0594,9.8487,10.0449,10422584.0],["1998-02-19",10.0376,10.263,10.0013,10.0158,9507185.0],["1998-02-20",10.0958,10.2048,10.0231,10.1539,8686646.0],["1998-02-23",10.2339,10.3938,10.2266,10.3938,9402523.0],["1998-02-24",10.1467,10.2339,10.0304,10.1757,17377087.0],["1998-02-25",10.263,10.4156,10.2484,10.2775,7972034.0],["1998-02-26",10.3502,10.4956,10.2775,10.4956,9199523.0],["1998-02-27",10.5828,10.6336,10.2193,10.292,13308858.0],["1998-03-02",10.3502,10.372,10.183,10.2121,8692970.0],["1998-03-03",10.1249,10.1467,9.9577,10.1176,8697397.0],["1998-03-04",10.0086,10.0304,9.8269,9.8777,10644557.0],["1998-03-05",9.885,10.0449,9.885,9.9504,8606015.0],["1998-03-06",9.8559,10.0594,9.7832,10.0304,12978429.0],["1998-03-09",10.0304,10.1685,10.0013,10.1031,9639041.0],["1998-03-10",10.1031,10.2702,10.0667,10.2194,9985596.0],["1998-03-11",10.263,10.3575,10.1612,10.1757,9185610.0],["1998-03-12",10.1321,10.2193,9.994,10.0231,6944068.0],["1998-03-13",10.1321,10.1321,9.9795,9.9868,8269262.0],["1998-03-16",10.0667,10.2775,10.0667,10.2339,9800935.0],["1998-03-17",10.3138,10.4592,10.2993,10.3938,10269544.0],["1998-03-18",10.3793,10.4519,10.2339,10.263,9344975.0],["1998-03-19",10.3502,10.5537,10.3502,10.4665,17974705.0],["1998-03-20",10.5682,10.7936,10.4737,10.7136,23617294.0],["1998-03-23",11.2733,11.3387,11.1061,11.1933,26504200.0],["1998-03-24",11.1788,11.2224,10.9898,11.0916,16971403.0],["1998-03-25",11.1642,11.1788,10.7572,10.9898,18194780.0],["1998-03-26",10.9607,11.0916,10.888,10.9753,11231424.0],["1998-03-27",11.2805,11.2951,10.859,11.1352,23839583.0],["1998-03-30",11.3532,11.3968,11.2369,11.375,23301410.0],["1998-03-31",11.455,11.6149,11.4404,11.5931,18792715.0],["1998-04-01",11.6294,11.673,11.4259,11.4913,17620561.0],["1998-04-02",11.6076,11.6294,11.5059,11.5931,12441838.0],["1998-04-03",11.6876,11.8475,11.5931,11.8475,13173524.0],["1998-04-06",11.9783,12.0655,11.8911,12.0074,15414750.0],["1998-04-07",12.0074,12.0146,11.5277,11.7239,14633736.0],["1998-04-08",11.7748,11.8111,11.375,11.484,13809403.0],["1998-04-09",11.5931,11.6076,11.3968,11.5422,11676317.0],["1998-04-13",11.6076,11.7603,11.5785,11.7603,9914767.0],["1998-04-14",11.6658,11.7457,11.455,11.5204,9767102.0],["1998-04-15",11.5567,11.5931,11.2078,11.3459,15416015.0],["1998-04-16",11.3678,11.7602,11.2442,11.7094,21520256.0],["1998-04-17",11.673,12.2545,11.6658,12.2327,23561959.0],["1998-04-20",12.6906,13.2285,12.6761,13.1849,31726559.0],["1998-04-21",13.9553,14.1588,13.3738,13.5119,43494575.0],["1998-04-22",13.5992,13.7082,12.945,13.3302,34083514.0],["1998-04-23",13.3738,13.5991,13.2357,13.4174,22792961.0],["1998-04-24",13.5991,13.7809,13.5483,13.7518,26352424.0],["1998-04-27",13.541,13.541,12.8578,13.1921,37786849.0],["1998-04-28",13.4901,13.5483,13.0831,13.1849,24078314.0],["1998-04-29",13.1412,13.1921,12.9087,13.0976,17864035.0],["1998-04-30",13.0395,13.3012,12.7197,13.2357,23631207.0],["1998-05-01",13.3157,13.4174,12.9959,13.0686,15433406.0],["1998-05-04",13.2575,13.3302,13.0686,13.1049,15384079.0],["1998-05-05",13.1122,13.1194,12.7706,12.9959,18638409.0],["1998-05-06",13.018,13.1345,12.6612,12.6612,13594387.0],["1998-05-07",12.6977,12.8142,12.3919,12.4501,16885712.0],["1998-05-08",12.5229,12.9743,12.5229,12.9452,13933353.0],["1998-05-11",13.1927,13.251,12.8141,12.9161,16651092.0],["1998-05-12",12.9598,13.0398,12.8287,13.0253,12318836.0],["1998-05-13",13.0471,13.1345,12.8287,12.836,10302745.0],["1998-05-14",12.7559,12.8506,12.4792,12.5812,16099323.0],["1998-05-15",12.6103,12.6904,12.1589,12.188,20958685.0],["1998-05-18",12.2317,12.8942,12.2317,12.8942,18119841.0],["1998-05-19",13.1418,13.2437,12.9962,13.1491,23948988.0],["1998-05-20",13.2801,13.302,13.0617,13.1418,10985420.0],["1998-05-21",13.1418,13.1418,12.5884,12.7122,19901944.0],["1998-05-22",12.7413,12.7996,12.1152,12.2827,30838986.0],["1998-05-26",12.4574,12.4647,12.006,12.0205,20052772.0],["1998-05-27",11.8822,12.5812,11.7948,12.5812,21285003.0],["1998-05-28",12.5302,12.5375,12.3045,12.421,13094791.0],["1998-05-29",12.5739,12.5739,12.1734,12.2098,11949198.0],["1998-06-01",12.2171,12.2171,11.6929,12.1006,13444192.0],["1998-06-02",12.2608,12.3336,11.9405,12.0424,9955873.0],["1998-06-03",12.1953,12.2244,11.9769,11.9841,8323965.0],["1998-06-04",12.0351,12.5375,11.904,12.4647,11757581.0],["1998-06-05",12.552,12.654,12.3482,12.6248,13380319.0],["1998-06-08",12.6103,12.7923,12.5229,12.6321,8882690.0],["1998-06-09",12.6321,13.1709,12.5448,13.0981,20250713.0],["1998-06-10",12.9306,12.9452,12.4719,12.7705,15355621.0],["1998-06-11",12.7559,12.8578,12.4647,12.472,10373890.0],["1998-06-12",12.472,12.7559,12.421,12.7341,10802973.0],["1998-06-15",12.4647,12.7268,12.4501,12.5812,9933107.0],["1998-06-16",12.7341,12.8578,12.5957,12.785,10750168.0],["1998-06-17",12.8724,13.1272,12.8724,13.0762,14161017.0],["1998-06-18",13.069,13.382,13.069,13.3238,13120719.0],["1998-06-19",13.3748,13.3893,12.7923,12.9889,17396059.0],["1998-06-22",12.9306,13.1345,12.7923,12.9889,10072551.0],["1998-06-23",13.0326,13.0399,12.7268,12.8287,12519623.0],["1998-06-24",12.785,12.8578,12.6685,12.8214,11821137.0],["1998-06-25",12.8724,13.1054,12.8724,12.8724,9101501.0],["1998-06-26",12.9598,13.1199,12.887,13.0399,8342305.0],["1998-06-29",12.9889,12.9889,12.6103,12.8069,16634966.0],["1998-06-30",12.6103,12.6685,12.4137,12.6612,16475601.0],["1998-07-01",12.8069,12.8069,12.4137,12.4865,12235991.0],["1998-07-02",12.4865,12.552,12.4137,12.5229,8666410.0],["1998-07-06",12.4064,12.7559,12.3045,12.7559,15030251.0],["1998-07-07",12.785,12.9962,12.7632,12.9452,11577031.0],["1998-07-08",12.9452,13.302,12.9452,13.2219,12452272.0],["1998-07-09",13.3311,13.5131,13.1345,13.5131,13971297.0],["1998-07-10",13.6296,13.7606,13.1636,13.7242,26759374.0],["1998-07-13",13.7461,14.0519,13.5713,13.8262,17557321.0],["1998-07-14",13.9864,14.0446,13.7534,13.8043,13111549.0],["1998-07-15",13.8116,13.8116,13.4913,13.5131,11232689.0],["1998-07-16",13.5495,13.7461,13.4184,13.7242,10121562.0],["1998-07-17",13.6296,13.6587,13.4549,13.484,9911289.0],["1998-07-20",13.4621,13.8043,13.4621,13.7388,9377860.0],["1998-07-21",13.7315,13.7315,13.2874,13.2947,11724696.0],["1998-07-22",13.1782,13.6005,12.967,13.5568,14474371.0],["1998-07-23",13.4257,13.4549,12.9306,12.9816,13081194.0],["1998-07-24",13.0835,13.3675,13.0471,13.2219,15445421.0],["1998-07-27",13.1636,13.3748,13.0034,13.3092,11544778.0],["1998-07-28",13.2801,13.2801,12.9306,13.0035,10661632.0],["1998-07-29",13.018,13.1345,12.7122,12.7122,11762008.0],["1998-07-30",12.8433,13.0908,12.7996,13.0617,8596846.0],["1998-07-31",13.0034,13.1199,12.6467,12.7923,8783404.0],["1998-08-03",12.7923,12.9452,12.654,12.7777,8340091.0],["1998-08-04",12.8724,12.9015,12.188,12.2026,16687455.0],["1998-08-05",12.3341,12.4144,11.9767,12.356,14429155.0],["1998-08-06",12.3633,12.4727,12.1445,12.3123,10640762.0],["1998-08-07",12.3123,12.3123,11.9184,12.0789,13810351.0],["1998-08-10",12.1883,12.3414,12.0789,12.1664,10447248.0],["1998-08-11",11.8965,12.1737,11.437,12.1299,18674456.0],["1998-08-12",12.232,12.2466,11.8163,11.8819,12260339.0],["1998-08-13",11.8454,12.1372,11.8454,11.9038,11650389.0],["1998-08-14",11.9476,12.0497,11.7944,11.809,8488705.0],["1998-08-17",11.8236,12.2393,11.7579,12.2101,14692865.0],["1998-08-18",12.305,12.553,12.0716,12.5457,13764818.0],["1998-08-19",12.5676,12.7207,12.4144,12.7207,10570882.0],["1998-08-20",12.6988,12.6988,12.3123,12.3341,10107017.0],["1998-08-21",12.2612,12.3998,11.9111,12.3779,12331484.0],["1998-08-24",12.3779,12.6186,12.1883,12.2977,12850684.0],["1998-08-25",12.4436,12.677,12.3706,12.429,16578366.0],["1998-08-26",12.1372,12.7061,12.0934,12.604,13441030.0],["1998-08-27",12.429,12.5748,12.0789,12.1226,12829183.0],["1998-08-28",12.1445,12.2393,11.7142,11.86,15274041.0],["1998-08-31",11.8527,11.9111,10.8243,10.8535,26439063.0],["1998-09-01",10.941,11.5537,10.7368,11.2911,33781543.0],["1998-09-02",11.5464,11.86,11.4807,11.6777,20727226.0],["1998-09-03",11.4953,11.9111,11.437,11.6558,15664864.0],["1998-09-04",11.1452,11.2328,10.9118,11.1306,28850720.0],["1998-09-08",11.4953,11.7652,11.3859,11.7506,16950533.0],["1998-09-09",11.7652,11.8527,11.437,11.4589,14940450.0],["1998-09-10",11.1817,11.3203,10.9191,11.0139,13704108.0],["1998-09-11",11.1233,11.7652,11.0869,11.7433,20421777.0],["1998-09-14",11.7579,12.0934,11.7579,12.0497,11632682.0],["1998-09-15",12.0351,12.1226,11.8455,11.9694,8248709.0],["1998-09-16",12.0205,12.0205,11.685,11.8454,10413415.0],["1998-09-17",11.5537,11.6777,11.4662,11.5391,8384675.0],["1998-09-18",11.6412,11.6558,11.3203,11.3349,11149844.0],["1998-09-21",11.1598,11.5683,11.0869,11.4151,9090118.0],["1998-09-22",11.5829,11.8454,11.5829,11.8382,9928364.0],["1998-09-23",11.9038,12.429,11.8455,12.429,15147877.0],["1998-09-24",12.2977,12.6916,12.181,12.5384,16136635.0],["1998-09-25",12.4363,12.604,12.3414,12.4508,9086956.0],["1998-09-28",12.4946,12.7426,12.2831,12.3779,10328041.0],["1998-09-29",12.4508,12.6186,12.3268,12.4654,9653902.0],["1998-09-30",12.4509,12.6113,12.3269,12.3414,11476479.0],["1998-10-01",12.0789,12.2174,11.5975,11.6266,12250220.0],["1998-10-02",11.5537,11.6923,11.2619,11.5683,13665532.0],["1998-10-05",11.4078,11.5318,10.8535,11.0577,17427363.0],["1998-10-06",11.0431,11.2838,10.2918,10.4304,23682431.0],["1998-10-07",10.6201,10.8462,10.3575,10.5763,21458597.0],["1998-10-08",10.0511,10.5034,10.0365,10.4742,18750344.0],["1998-10-09",10.5544,10.941,10.3283,10.8535,11382884.0],["1998-10-12",11.1744,11.2765,10.8535,10.8535,8136458.0],["1998-10-13",10.9702,11.2473,10.1532,10.2116,8617715.0],["1998-10-14",10.3866,11.3349,10.3283,11.2036,37697680.0],["1998-10-15",11.1671,11.5829,11.0285,11.4078,15104558.0],["1998-10-16",11.437,11.5464,11.2692,11.488,12691003.0],["1998-10-19",11.3859,11.6485,11.3276,11.3859,10860521.0],["1998-10-20",11.437,11.5537,11.1817,11.2838,12531006.0],["1998-10-21",11.2619,11.488,11.1452,11.437,12406739.0],["1998-10-22",11.5318,11.7579,11.3932,11.7579,7882234.0],["1998-10-23",11.7433,12.1956,11.6339,12.0789,14392475.0],["1998-10-26",12.2247,12.4727,12.1372,12.3414,12037734.0],["1998-10-27",12.429,12.4727,12.356,12.4071,10399186.0],["1998-10-28",12.429,12.4581,12.2101,12.3341,7860416.0],["1998-10-29",12.2758,12.5748,12.2758,12.5748,8260093.0],["1998-10-30",12.5967,12.6332,12.4436,12.5238,8779925.0],["1998-11-02",12.5676,12.6624,12.3998,12.6624,9572955.0],["1998-11-03",12.6551,12.7718,12.5238,12.7499,7440818.0],["1998-11-04",12.8306,12.8598,12.3849,12.3922,12776061.0],["1998-11-05",12.3191,12.5675,12.2753,12.5529,9344026.0],["1998-11-06",12.5894,12.8306,12.4652,12.7283,11523277.0],["1998-11-09",12.7867,12.8233,12.5091,12.6625,8635422.0],["1998-11-10",12.5894,12.8306,12.4872,12.699,9688368.0],["1998-11-11",12.6844,12.6917,12.3337,12.3995,8260093.0],["1998-11-12",12.3922,12.4506,12.1584,12.1949,6742333.0],["1998-11-13",12.2972,12.3849,12.246,12.3483,5659348.0],["1998-11-16",12.4579,12.7356,12.4579,12.721,6894109.0],["1998-11-17",12.7429,12.9767,12.626,12.8013,11236167.0],["1998-11-18",12.8013,13.0498,12.6917,13.0059,8711310.0],["1998-11-19",13.0205,13.0644,12.8671,12.9256,10327724.0],["1998-11-20",12.9986,13.0936,12.9036,13.079,7631803.0],["1998-11-23",13.1813,13.6635,13.1228,13.5759,15640201.0],["1998-11-24",13.4955,13.6635,13.269,13.342,11163441.0],["1998-11-25",13.2836,13.4663,13.1667,13.3567,8043179.0],["1998-11-27",13.3201,13.4443,13.3055,13.3274,3106665.0],["1998-11-30",13.2471,13.4078,13.0498,13.0863,6914029.0],["1998-12-01",12.8817,13.0863,12.6991,12.9767,10110179.0],["1998-12-02",12.9694,13.269,12.9109,13.2178,8674631.0],["1998-12-03",13.2471,13.437,12.889,12.889,8687279.0],["1998-12-04",12.9621,13.2471,12.9256,13.1448,8270843.0],["1998-12-07",13.3274,13.4443,13.2982,13.3713,7295683.0],["1998-12-08",13.4151,13.6708,13.3859,13.5832,8832731.0],["1998-12-09",13.5832,13.7439,13.4516,13.5759,10209782.0],["1998-12-10",13.6197,13.7001,13.2982,13.3274,9232724.0],["1998-12-11",13.2836,13.4443,13.2251,13.4297,6586130.0],["1998-12-14",13.1594,13.2836,12.984,13.0498,7739627.0],["1998-12-15",13.1082,13.4443,12.8817,13.4443,9025613.0],["1998-12-16",13.5174,13.5905,13.459,13.532,7891087.0],["1998-12-17",13.5393,13.7512,13.5393,13.6635,8328392.0],["1998-12-18",13.5905,13.6489,13.5028,13.5612,9926467.0],["1998-12-21",13.5685,13.8097,13.3859,13.4516,8993993.0],["1998-12-22",13.4589,13.7731,13.4297,13.7001,6824228.0],["1998-12-23",13.8097,14.1239,13.7658,14.0727,10838071.0],["1998-12-24",14.0581,14.0654,13.89,13.9558,2198222.0],["1998-12-28",14.0143,14.08,13.8535,13.9631,5468047.0],["1998-12-29",13.9996,14.6865,13.9704,14.5696,12060500.0],["1998-12-30",14.5403,14.8107,14.438,14.7449,9027826.0],["1998-12-31",14.7303,15.0737,14.6134,14.6134,8848225.0],["1999-01-04",14.8253,15.0737,14.2408,14.438,13958965.0],["1999-01-05",14.4527,14.5696,14.3211,14.4819,11374346.0],["1999-01-06",14.6719,14.8253,14.6426,14.7668,9954292.0],["1999-01-07",14.628,14.6572,14.4307,14.5623,8697397.0],["1999-01-08",14.5623,14.5696,14.0435,14.2919,11976707.0],["1999-01-11",14.2115,14.2115,13.6051,13.7658,15486211.0],["1999-01-12",13.7585,13.8389,13.1813,13.2909,16808243.0],["1999-01-13",12.8087,13.7512,12.8087,13.6416,16244459.0],["1999-01-14",13.6416,13.6928,13.2105,13.269,9862594.0],["1999-01-15",13.3713,13.5539,13.3347,13.5539,10021643.0],["1999-01-19",13.7512,13.8389,13.4589,13.5466,12904754.0],["1999-01-20",13.6781,14.0362,13.5758,13.9923,12608475.0],["1999-01-21",14.0508,14.1458,13.5905,13.6197,9934372.0],["1999-01-22",13.4516,13.7512,13.4516,13.532,8134561.0],["1999-01-25",13.6708,13.7877,13.5174,13.7366,8520641.0],["1999-01-26",13.7951,14.0727,13.6197,14.0435,9444894.0],["1999-01-27",14.2481,14.4965,14.1458,14.2554,14653973.0],["1999-01-28",14.27,14.9568,14.2115,14.913,15774269.0],["1999-01-29",14.9641,15.0664,14.7595,15.0372,14596108.0],["1999-02-01",15.1979,15.6948,15.1541,15.5194,14644803.0],["1999-02-02",15.5487,15.724,15.2418,15.5121,11998209.0],["1999-02-03",15.4829,15.7167,15.2856,15.6363,9163792.0],["1999-02-04",15.5487,15.5706,15.3148,15.3806,8397007.0],["1999-02-05",15.3368,15.3733,15.1468,15.3002,8220568.0],["1999-02-08",15.4098,15.4464,15.176,15.3587,8172505.0],["1999-02-09",15.1979,15.271,14.6134,14.6426,8240804.0],["1999-02-10",14.7562,14.9831,14.7562,14.8441,9216914.0],["1999-02-11",15.0197,15.5175,15.0197,15.5175,9346240.0],["1999-02-12",15.5175,15.6273,15.0051,15.2393,10229386.0],["1999-02-16",15.4516,15.4589,15.2466,15.3198,7814883.0],["1999-02-17",15.1442,15.5101,15.1442,15.2247,7059797.0],["1999-02-18",15.254,15.5101,15.1734,15.3564,7449988.0],["1999-02-19",15.0929,15.2174,14.9685,15.0271,8846960.0],["1999-02-22",15.027,15.6712,15.0197,15.576,8535503.0],["1999-02-23",15.5614,15.7956,15.4443,15.6785,8065630.0],["1999-02-24",15.7005,15.7956,15.4809,15.5175,6897903.0],["1999-02-25",15.4443,15.5321,15.1295,15.3272,7953695.0],["1999-02-26",15.3418,15.5175,15.1588,15.4516,7183432.0],["1999-03-01",15.3491,15.6346,15.2247,15.5907,5484805.0],["1999-03-02",15.6346,15.7956,15.5687,15.576,7307066.0],["1999-03-03",15.5833,15.6712,15.3272,15.4077,6703756.0],["1999-03-04",15.4296,15.6565,15.3272,15.5614,9090118.0],["1999-03-05",15.7224,15.9932,15.6712,15.9932,8821980.0],["1999-03-08",15.9786,16.3812,15.8761,16.3446,10374838.0],["1999-03-09",16.3592,16.5861,16.2348,16.2348,9956822.0],["1999-03-10",16.3592,16.3958,16.2714,16.3519,6734744.0],["1999-03-11",16.491,16.5056,16.2933,16.469,9011700.0],["1999-03-12",16.4251,16.4544,16.2201,16.4397,7130942.0],["1999-03-15",16.4251,16.5861,16.3299,16.491,7567615.0],["1999-03-16",16.5495,16.7179,16.3812,16.63,6954819.0],["1999-03-17",16.63,16.63,16.308,16.4251,6184240.0],["1999-03-18",16.4251,16.813,16.1982,16.7471,7086042.0],["1999-03-19",16.7472,16.7618,16.4178,16.4837,7880653.0],["1999-03-22",16.4544,16.8569,16.4031,16.7545,5701086.0],["1999-03-23",16.8277,16.9228,16.2275,16.308,8959211.0],["1999-03-24",16.286,16.3739,15.8981,16.1762,9444894.0],["1999-03-25",16.0957,16.2421,15.9859,16.1323,8174719.0],["1999-03-26",16.0957,16.1323,15.7956,15.8103,7616626.0],["1999-03-29",15.9274,16.5129,15.9127,16.5129,7117346.0],["1999-03-30",16.3958,16.7179,16.3299,16.652,6247480.0],["1999-03-31",16.7545,16.7984,16.2348,16.2494,7267541.0],["1999-04-01",16.3299,16.4031,16.1616,16.3446,5923058.0],["1999-04-05",16.469,16.674,16.2641,16.674,6793241.0],["1999-04-06",16.491,16.5934,16.3446,16.4178,6505815.0],["1999-04-07",16.469,16.4983,16.1909,16.3373,6518147.0],["1999-04-08",16.3812,16.6959,16.3007,16.6813,7891720.0],["1999-04-09",16.7106,17.1936,16.6447,17.0985,8261357.0],["1999-04-12",17.0473,17.5816,17.018,17.5816,8827988.0],["1999-04-13",17.34,17.5011,17.1571,17.4864,8040650.0],["1999-04-14",17.4718,17.523,16.7472,16.9375,10040615.0],["1999-04-15",16.63,16.7398,14.9758,15.2247,48669820.0],["1999-04-16",15.3418,15.4296,14.7489,14.8807,24369218.0],["1999-04-19",15.0344,15.0637,13.5705,13.812,27727894.0],["1999-04-20",13.8193,14.3024,13.6729,13.9072,22687350.0],["1999-04-21",14.1414,14.5659,14.0975,14.4488,16159401.0],["1999-04-22",14.6391,15.0271,14.5293,15.0271,16842709.0],["1999-04-23",15.1661,15.2393,14.7562,14.8733,9957138.0],["1999-04-26",14.9831,15.0051,14.4122,14.4927,9987177.0],["1999-04-27",14.5001,14.5293,14.1268,14.1853,15330641.0],["1999-04-28",14.1707,14.178,13.6729,13.8193,14983453.0],["1999-04-29",13.8193,14.0389,13.4314,13.5778,20172928.0],["1999-04-30",13.6583,13.7754,13.3802,13.4753,21185400.0],["1999-05-03",13.4753,13.7022,13.307,13.6363,18186875.0],["1999-05-04",13.6437,13.8193,13.3216,13.3728,13055266.0],["1999-05-05",13.406,13.8827,13.3033,13.8827,13908057.0],["1999-05-06",13.7873,13.7947,13.494,13.6113,11604224.0],["1999-05-07",13.67,13.8167,13.6113,13.7213,9070197.0],["1999-05-10",13.7727,13.78,13.384,13.4133,9875242.0],["1999-05-11",13.4427,13.4867,13.3106,13.4353,14724485.0],["1999-05-12",13.4353,13.7067,13.2593,13.582,17207288.0],["1999-05-13",13.6113,13.8827,13.4793,13.824,12936374.0],["1999-05-14",13.6113,13.67,13.164,13.2813,15423604.0],["1999-05-17",13.2593,13.516,13.23,13.45,9114149.0],["1999-05-18",13.516,13.5453,13.2226,13.3253,9263079.0],["1999-05-19",13.3693,13.45,13.0833,13.252,10608826.0],["1999-05-20",13.2593,13.362,13.2006,13.23,11977656.0],["1999-05-21",13.1493,13.2226,12.9366,12.9366,11462250.0],["1999-05-24",12.9146,12.9513,12.3866,12.4673,20557427.0],["1999-05-25",12.5479,12.5553,11.9686,11.9832,22238978.0],["1999-05-26",11.9833,12.3426,11.8439,11.8512,31881181.0],["1999-05-27",11.7926,12.3793,11.7706,12.1886,28967082.0],["1999-05-28",12.3206,12.7606,12.2326,12.5553,23077541.0],["1999-06-01",12.6726,12.7313,12.4159,12.4819,14494924.0],["1999-06-02",12.5553,12.5993,12.2033,12.4673,12143977.0],["1999-06-03",12.6139,12.8046,12.5259,12.7313,12063662.0],["1999-06-04",12.8926,13.6113,12.8486,13.5087,17369815.0],["1999-06-07",13.5453,13.5453,12.9513,13.0246,11663353.0],["1999-06-08",13.2226,13.3473,12.9733,13.0246,11114114.0],["1999-06-09",13.252,13.2593,12.2473,12.3133,25718443.0],["1999-06-10",11.9539,11.9539,11.6752,11.6826,50432003.0],["1999-06-11",11.7632,11.7926,11.2425,11.4406,37017534.0],["1999-06-14",11.4626,11.4626,11.1032,11.1619,21988232.0],["1999-06-15",11.2059,11.5506,11.1472,11.4479,18317466.0],["1999-06-16",11.7486,11.7852,11.4772,11.6312,16889823.0],["1999-06-17",11.5726,11.8732,11.5212,11.7852,15897271.0],["1999-06-18",11.7632,11.7926,11.6239,11.6826,14941715.0],["1999-06-21",11.6239,11.6679,11.3819,11.4406,13885291.0],["1999-06-22",11.4406,11.7486,11.4112,11.5359,16094264.0],["1999-06-23",11.6092,11.7046,11.4772,11.5799,9256439.0],["1999-06-24",11.6312,11.9612,11.6166,11.8952,15296175.0],["1999-06-25",11.9686,12.0859,11.8366,11.9026,11304466.0],["1999-06-28",12.0126,12.0272,11.8146,11.8586,10460528.0],["1999-06-29",11.9099,12.3499,11.8659,12.3059,17116222.0],["1999-06-30",12.4086,12.878,12.2619,12.79,21281209.0],["1999-07-01",12.7606,13.2446,12.6946,13.1566,16386222.0],["1999-07-02",13.5307,13.6407,13.3106,13.5967,15979483.0],["1999-07-06",13.6627,13.8167,13.2226,13.3546,17825248.0],["1999-07-07",13.2006,13.3546,13.1346,13.2886,11026843.0],["1999-07-08",13.2006,13.3546,13.0246,13.0906,13369041.0],["1999-07-09",13.1786,13.2006,12.9806,13.0246,8594843.0],["1999-07-12",13.2446,13.2666,13.0466,13.1566,8350315.0],["1999-07-13",13.1566,13.3327,13.0906,13.1126,8479746.0],["1999-07-14",13.2006,13.2666,13.0246,13.0466,6106771.0],["1999-07-15",13.2226,13.3546,13.1566,13.2666,7753435.0],["1999-07-16",13.2666,13.4647,13.1786,13.3106,8347680.0],["1999-07-19",13.6407,13.6407,13.0246,13.0686,10655518.0],["1999-07-20",13.0246,13.1566,12.4746,12.5846,13073078.0],["1999-07-21",12.6506,12.8706,12.5186,12.5846,9076626.0],["1999-07-22",12.5626,12.6946,12.3206,12.3866,9376279.0],["1999-07-23",12.3426,12.4306,12.1886,12.2326,7475284.0],["1999-07-26",12.2546,12.4966,12.2546,12.4306,7211890.0],["1999-07-27",12.5406,12.5846,12.2986,12.3646,8409655.0],["1999-07-28",12.3206,12.4966,12.1886,12.4086,6134280.0],["1999-07-29",12.1446,12.2986,11.9026,11.9686,10985526.0],["1999-07-30",12.0566,12.1006,11.9026,11.9246,9926888.0],["1999-08-02",11.8366,12.2766,11.8366,12.1666,7921126.0],["1999-08-03",12.2326,12.2766,11.9026,12.0126,7626112.0],["1999-08-04",11.9747,12.0188,11.688,11.7541,8839371.0],["1999-08-05",11.7982,11.9526,11.4674,11.8423,8467309.0],["1999-08-06",11.8644,11.8644,11.4674,11.5556,7677968.0],["1999-08-09",11.5777,11.8423,11.5777,11.8423,6064084.0],["1999-08-10",11.7982,11.8203,11.4013,11.5777,7964024.0],["1999-08-11",11.7762,11.7982,11.4895,11.6439,7210836.0],["1999-08-12",11.7982,12.3275,11.7541,11.9967,9727261.0],["1999-08-13",11.9967,12.3716,11.7762,12.1731,10798652.0],["1999-08-16",12.0629,12.4378,12.0408,12.3054,6186242.0],["1999-08-17",12.4598,12.5701,12.1731,12.548,7238029.0],["1999-08-18",12.526,12.5921,12.2393,12.2613,5891544.0],["1999-08-19",12.2172,12.4819,12.1731,12.4378,5064259.0],["1999-08-20",12.6142,13.1434,12.5039,13.0332,10847768.0],["1999-08-23",13.2096,13.805,13.1876,13.6286,15827180.0],["1999-08-24",13.5845,13.8712,13.4963,13.783,12386503.0],["1999-08-25",13.805,14.2681,13.805,14.2461,14216774.0],["1999-08-26",14.1579,14.3563,13.9153,13.9594,10945579.0],["1999-08-27",13.9594,14.1579,13.5625,13.6286,7651408.0],["1999-08-30",13.4963,14.0476,13.4742,13.7168,7602818.0],["1999-08-31",13.7609,13.9594,13.2758,13.3199,9732847.0],["1999-09-01",13.4742,13.6286,13.2537,13.6286,5793943.0],["1999-09-02",13.2537,13.4081,13.1214,13.4081,5216562.0],["1999-09-03",13.5625,13.9153,13.5404,13.8491,7147912.0],["1999-09-07",13.8491,13.8932,13.6727,13.7168,5087658.0],["1999-09-08",13.4301,13.6948,13.386,13.6066,5324281.0],["1999-09-09",13.6066,13.6507,13.2978,13.4742,4998911.0],["1999-09-10",13.6066,13.6066,13.1214,13.1435,7796543.0],["1999-09-13",13.0773,13.1876,12.967,13.1435,6633876.0],["1999-09-14",13.0993,13.1434,12.7685,12.8568,5860556.0],["1999-09-15",12.945,13.1214,12.7024,12.7024,7021853.0],["1999-09-16",12.7024,12.9009,12.6142,12.7906,5757053.0],["1999-09-17",12.945,12.945,12.8127,12.8568,6507818.0],["1999-09-20",12.8788,12.9229,12.7465,12.9009,3942698.0],["1999-09-21",12.7244,12.9229,12.6142,12.7244,6616485.0],["1999-09-22",12.8788,13.1214,12.7024,13.0111,8124548.0],["1999-09-23",13.0111,13.0111,12.526,12.5701,6992025.0],["1999-09-24",12.5039,12.548,12.1952,12.2613,7922813.0],["1999-09-27",12.4378,12.526,12.3275,12.3716,5337667.0],["1999-09-28",12.3495,12.4819,11.9085,12.3054,7835120.0],["1999-09-29",12.3054,12.4378,11.9967,12.0408,6370060.0],["1999-09-30",12.1511,12.8127,12.0849,12.6583,8937077.0],["1999-10-01",12.5701,13.2758,12.5701,13.1655,9293540.0],["1999-10-04",13.3199,13.4301,13.1875,13.2758,7443875.0],["1999-10-05",13.3419,13.5404,13.0111,13.2317,8361382.0],["1999-10-06",13.3419,13.783,13.2317,13.7609,9471455.0],["1999-10-07",13.6948,13.783,13.5183,13.6286,6117732.0],["1999-10-08",13.6727,14.1358,13.5625,13.9374,13411518.0],["1999-10-11",13.9153,14.1138,13.8712,14.0476,7483716.0],["1999-10-12",14.0256,14.0256,13.805,13.8932,7517128.0],["1999-10-13",13.7609,13.783,13.3419,13.4081,7001511.0],["1999-10-14",13.2978,13.4522,13.2096,13.2978,5050030.0],["1999-10-15",13.0111,13.2096,12.9009,13.0111,6158733.0],["1999-10-18",12.9229,13.364,12.9229,13.2537,6921196.0],["1999-10-19",13.6066,14.1138,13.5845,14.0917,15497911.0],["1999-10-20",14.1138,14.643,14.0476,14.643,18243897.0],["1999-10-21",14.4446,14.9077,14.3122,14.7312,16516496.0],["1999-10-22",14.8195,14.8636,14.5548,14.6871,9235043.0],["1999-10-25",14.0256,14.1579,13.386,14.1138,15732742.0],["1999-10-26",13.9373,13.9594,13.0552,13.0552,10137583.0],["1999-10-27",13.1655,13.6066,13.1434,13.5845,8216246.0],["1999-10-28",13.8491,14.0917,13.6948,14.0256,10946422.0],["1999-10-29",14.1138,14.1358,13.9153,14.0035,10528722.0],["1999-11-01",13.9373,14.1138,13.5845,13.5845,7434073.0],["1999-11-02",13.6286,13.8491,13.4522,13.4522,6981485.0],["1999-11-03",13.7609,13.8712,13.5404,13.6066,7498578.0],["1999-11-04",13.6286,13.783,13.0552,13.1435,14825037.0],["1999-11-05",12.7906,12.7906,12.0849,12.2613,46771355.0],["1999-11-08",12.2613,12.526,12.1731,12.2613,22576996.0],["1999-11-09",12.378,12.4665,12.2675,12.378,22277239.0],["1999-11-10",12.378,12.5217,12.0465,12.378,16213471.0],["1999-11-11",12.7096,12.7096,12.378,12.5107,9516461.0],["1999-11-12",12.6212,12.6433,12.3559,12.4223,10916700.0],["1999-11-15",12.4223,12.5107,12.2233,12.378,13329622.0],["1999-11-16",12.5107,12.6764,11.9802,11.9802,19782526.0],["1999-11-17",12.1128,12.2896,11.8697,11.9581,19881602.0],["1999-11-18",12.2454,12.2675,11.7812,11.9139,18136073.0],["1999-11-19",11.8697,12.0907,11.8255,11.936,14863297.0],["1999-11-22",12.0686,12.4223,11.936,12.378,14965008.0],["1999-11-23",12.5107,12.8201,12.1128,12.8201,15790396.0],["1999-11-24",12.8201,12.8864,12.6875,12.8643,13184275.0],["1999-11-26",12.9748,12.9969,12.7317,12.7317,5321857.0],["1999-11-29",13.0412,13.3064,12.9085,13.2401,15119630.0],["1999-11-30",13.0633,13.1075,12.7759,12.9527,11283702.0],["1999-12-01",12.7759,12.8422,12.577,12.6986,9598251.0],["1999-12-02",12.7317,12.798,12.6654,12.7372,11496505.0],["1999-12-03",12.8422,12.9085,12.6433,12.6433,14927591.0],["1999-12-06",12.6212,12.6875,12.1791,12.4002,14370658.0],["1999-12-07",12.2233,12.3117,11.8033,11.9581,18419177.0],["1999-12-08",11.9802,12.157,11.8918,12.0244,12448583.0],["1999-12-09",12.0244,12.0686,11.8697,11.936,10157293.0],["1999-12-10",11.8918,12.1128,11.8033,11.9802,10814989.0],["1999-12-13",11.8476,11.9581,11.6707,11.7149,21184030.0],["1999-12-14",11.6707,11.8476,11.516,11.8033,16161931.0],["1999-12-15",11.7149,12.1791,11.6928,12.1128,13991745.0],["1999-12-16",12.157,12.157,11.8476,12.0244,16914487.0],["1999-12-17",12.0907,12.1128,11.7591,11.7591,19644979.0],["1999-12-20",11.7812,11.8034,11.516,11.6431,10627693.0],["1999-12-21",11.516,11.6265,11.4497,11.5381,12680779.0],["1999-12-22",11.5381,12.0244,11.4939,11.936,12480730.0],["1999-12-23",12.0244,12.157,11.936,12.0686,8187050.0],["1999-12-27",12.0244,12.2012,11.936,12.2012,8258301.0],["1999-12-28",12.0244,12.0686,11.6928,11.8918,6676141.0],["1999-12-29",11.6707,11.737,11.5381,11.6265,7721393.0],["1999-12-30",11.5381,11.6044,11.4939,11.5602,8026210.0],["1999-12-31",11.4939,11.5381,11.3834,11.4718,5939817.0],["2000-01-03",11.3392,11.4497,11.1844,11.2729,12873345.0],["2000-01-04",11.0518,11.1402,10.6097,10.8529,14208974.0],["2000-01-05",10.9192,11.2729,10.8971,11.0297,12981591.0],["2000-01-06",11.0518,11.5823,11.0297,11.4276,11115273.0],["2000-01-07",12.0244,12.3338,11.4276,12.2012,17962163.0],["2000-01-10",12.378,12.378,12.0465,12.1791,10413731.0],["2000-01-11",12.1128,12.3781,12.0244,12.0244,9747076.0],["2000-01-12",12.2012,12.4886,12.1791,12.4223,11423252.0],["2000-01-13",12.3559,13.1296,12.2454,13.0854,27705866.0],["2000-01-14",13.2401,13.3064,13.0854,13.0854,17055828.0],["2000-01-18",13.1296,13.1738,12.6654,12.9085,11459615.0],["2000-01-19",12.9969,13.1075,12.8422,13.0854,10596389.0],["2000-01-20",12.9969,13.0412,12.6654,12.8698,8411342.0],["2000-01-21",12.9306,12.9306,12.378,12.4002,13022802.0],["2000-01-24",12.3781,12.4665,11.8034,12.157,13734463.0],["2000-01-25",12.2012,12.5328,12.1349,12.3338,9903595.0],["2000-01-26",12.3117,12.378,12.157,12.3338,7728771.0],["2000-01-27",12.2233,12.5328,12.2012,12.2012,9058708.0],["2000-01-28",12.2012,12.6212,11.9802,12.4444,11834628.0],["2000-01-31",12.0244,12.9085,12.0244,12.798,10634544.0],["2000-02-01",12.577,13.1517,12.5549,13.0854,12345713.0],["2000-02-02",13.0633,13.0854,12.6433,12.7317,7527141.0],["2000-02-03",12.7538,12.9527,12.4886,12.5991,9268876.0],["2000-02-04",12.7759,12.7759,12.4886,12.6433,6965991.0],["2000-02-07",12.6875,13.0854,12.577,13.0854,13399924.0],["2000-02-08",13.1075,13.4169,13.0412,13.3727,16190178.0],["2000-02-09",13.3064,13.3285,12.7759,12.7759,11812389.0],["2000-02-10",12.9085,12.9085,12.378,12.378,11148685.0],["2000-02-11",12.577,12.577,12.0244,12.378,10721288.0],["2000-02-14",11.8697,12.4886,11.8697,12.378,8846644.0],["2000-02-15",12.4001,12.6875,12.2896,12.577,8255666.0],["2000-02-16",12.4095,12.4316,11.9663,11.9663,10407091.0],["2000-02-17",12.0992,12.1879,11.9219,12.0549,8953835.0],["2000-02-18",12.0549,12.0549,11.656,12.0549,10871061.0],["2000-02-22",11.8555,11.9884,11.7447,11.8776,9207006.0],["2000-02-23",11.9884,12.0549,11.6782,12.0549,9581071.0],["2000-02-24",11.656,11.8111,11.5452,11.7225,9788076.0],["2000-02-25",11.7003,11.789,11.3458,11.4787,8700770.0],["2000-02-28",11.3901,11.5009,11.3236,11.4123,8546148.0],["2000-02-29",11.656,11.656,11.2128,11.3901,12447318.0],["2000-03-01",11.3901,11.5009,11.1685,11.3015,11586833.0],["2000-03-02",11.3458,11.3458,11.1685,11.3458,8803219.0],["2000-03-03",11.8776,11.8776,11.1685,11.5674,10588589.0],["2000-03-06",11.3679,11.5452,11.1685,11.235,11152585.0],["2000-03-07",11.1242,11.1685,10.6367,10.6367,15320312.0],["2000-03-08",10.9912,11.7447,10.7032,11.5009,19821946.0],["2000-03-09",11.5674,12.1879,11.4344,12.1879,19181957.0],["2000-03-10",12.4538,12.4981,12.0549,12.4095,20526439.0],["2000-03-13",12.4538,12.4538,11.8776,12.1657,12301445.0],["2000-03-14",12.1214,12.1214,11.7003,11.789,9108036.0],["2000-03-15",12.0106,12.631,11.9663,12.4981,16351545.0],["2000-03-16",12.8305,12.9634,12.631,12.9413,19343113.0],["2000-03-17",12.7862,12.8748,12.5867,12.6975,13465377.0],["2000-03-20",12.764,12.7862,12.0549,12.4095,8288129.0],["2000-03-21",12.7862,13.1186,12.6975,13.0078,14331660.0],["2000-03-22",12.6754,12.8083,12.2765,12.6311,18326109.0],["2000-03-23",12.343,12.7418,12.343,12.4981,10665004.0],["2000-03-24",12.4981,12.7197,12.343,12.3651,9484524.0],["2000-03-27",12.3651,12.5867,12.2987,12.3208,9767734.0],["2000-03-28",12.1435,12.6089,12.1435,12.4316,9288691.0],["2000-03-29",12.4981,13.0299,12.4482,12.897,14706146.0],["2000-03-30",12.9191,13.0521,12.7862,12.9413,10455785.0],["2000-03-31",12.9634,13.0742,12.6532,12.9634,9122475.0],["2000-04-03",13.1186,13.6947,13.0299,13.4731,20075011.0],["2000-04-04",13.7169,14.1822,13.4731,14.0936,35368340.0],["2000-04-05",13.6504,13.8942,13.6061,13.6947,10348594.0],["2000-04-06",13.5174,13.6947,13.3845,13.6061,10042090.0],["2000-04-07",13.6504,13.9828,13.6282,13.7612,9818537.0],["2000-04-10",13.8055,14.293,13.739,14.1157,16211574.0],["2000-04-11",14.0936,14.3595,14.0271,14.1157,13789271.0],["2000-04-12",14.005,14.5368,13.9163,14.3152,17862033.0],["2000-04-13",14.2487,14.3152,13.8055,14.0493,13212944.0],["2000-04-14",13.8055,13.8498,13.0742,13.451,14472369.0],["2000-04-17",13.2072,13.7834,13.1186,13.4731,14601378.0],["2000-04-18",13.4731,14.0493,13.4731,14.0271,14987248.0],["2000-04-19",14.0714,15.0686,13.9606,14.6476,21162950.0],["2000-04-20",14.9357,14.9357,14.4481,14.7141,11451394.0],["2000-04-24",14.7141,15.6891,14.6254,15.4232,15705022.0],["2000-04-25",15.2902,15.5118,14.9578,15.401,10930718.0],["2000-04-26",15.1573,15.4232,15.0686,15.4232,10977094.0],["2000-04-27",14.8913,15.4453,14.8913,15.1573,10821945.0],["2000-04-28",15.1573,15.2016,14.8027,14.9357,9442575.0],["2000-05-01",14.98,15.4232,14.6476,14.8249,8701192.0],["2000-05-02",14.8913,15.3345,14.847,15.2237,11289499.0],["2000-05-03",15.2237,15.401,14.98,15.1351,12143872.0],["2000-05-04",15.0686,15.3567,14.98,15.2459,6728631.0],["2000-05-05",15.0243,15.9328,14.9135,15.8221,13274287.0],["2000-05-08",15.955,16.4425,15.9329,16.3539,19277133.0],["2000-05-09",16.186,16.2304,15.7642,15.853,11734287.0],["2000-05-10",15.6532,16.0528,15.3201,15.4145,10972245.0],["2000-05-11",15.4755,15.4977,15.0315,15.1702,10377895.0],["2000-05-12",15.0537,15.4089,14.8094,15.309,8216035.0],["2000-05-15",15.2091,15.7198,15.1647,15.6309,8647121.0],["2000-05-16",15.7864,15.9418,15.3645,15.8086,13044936.0],["2000-05-17",15.8086,16.0972,15.6976,15.9862,14851914.0],["2000-05-18",16.0306,16.186,15.8974,16.0528,7625479.0],["2000-05-19",15.8752,15.8974,15.5643,15.6976,7669009.0],["2000-05-22",15.7864,16.0528,15.3645,15.6087,9559358.0],["2000-05-23",15.5643,15.8086,15.3423,15.6976,7328673.0],["2000-05-24",15.4089,15.964,15.4089,15.7198,8767488.0],["2000-05-25",15.8308,16.2526,15.7864,16.2193,10757862.0],["2000-05-26",15.9418,16.1416,15.8752,16.0306,6293961.0],["2000-05-30",15.6532,15.7864,15.5199,15.6976,8749465.0],["2000-05-31",15.5421,15.9862,15.5199,15.8086,7391597.0],["2000-06-01",16.2304,16.3859,15.9418,15.9862,10491305.0],["2000-06-02",16.3193,16.3193,15.3645,15.4755,10964130.0],["2000-06-05",15.5643,15.6088,15.0093,15.1869,10231600.0],["2000-06-06",15.2757,15.5643,15.0759,15.4311,9990655.0],["2000-06-07",15.4311,15.6976,15.3645,15.4533,5864245.0],["2000-06-08",15.5421,15.7864,15.4755,15.7198,6758986.0],["2000-06-09",15.7642,16.3414,15.6754,16.3414,6991814.0],["2000-06-12",16.0084,16.2526,15.7642,15.7642,5991990.0],["2000-06-13",16.1194,16.4747,16.0084,16.2859,11890806.0],["2000-06-14",16.3192,16.6745,16.297,16.5524,11655027.0],["2000-06-15",16.4747,16.6967,16.3859,16.6967,8795419.0],["2000-06-16",16.4969,17.0964,16.4969,17.0297,15176651.0],["2000-06-19",16.9853,16.9853,16.6079,16.6079,8754102.0],["2000-06-20",16.5635,16.6523,16.075,16.4303,11612761.0],["2000-06-21",16.6967,16.7633,16.4747,16.6523,17290132.0],["2000-06-22",16.6301,16.6301,15.8086,16.2526,17932440.0],["2000-06-23",16.3415,16.5191,16.075,16.297,15039842.0],["2000-06-26",16.3414,16.4747,16.1638,16.4303,16788217.0],["2000-06-27",16.5191,16.7356,16.3192,16.6967,12328111.0],["2000-06-28",16.5635,16.6745,16.4303,16.5135,13451675.0],["2000-06-29",16.5857,16.5857,16.2082,16.4247,17503040.0],["2000-06-30",16.2526,17.0908,16.2526,17.052,17022416.0],["2000-07-03",16.9853,16.9853,16.7189,16.9409,6093069.0],["2000-07-05",17.0519,17.0519,16.6967,16.8521,11874680.0],["2000-07-06",16.9187,16.9187,16.4081,16.5413,10384324.0],["2000-07-07",16.5857,16.6967,16.2748,16.2748,13408461.0],["2000-07-10",16.5191,17.0297,16.3192,16.9853,11325757.0],["2000-07-11",16.9187,17.4072,16.8299,17.4072,14393635.0],["2000-07-12",17.496,17.496,17.0408,17.0408,10451253.0],["2000-07-13",17.0075,17.0075,16.2748,16.3859,15206163.0],["2000-07-14",16.1638,16.3414,15.7198,16.0084,12582968.0],["2000-07-17",16.0306,16.8077,15.8974,16.3803,11242596.0],["2000-07-18",16.5635,16.6967,15.6976,15.9418,14242175.0],["2000-07-19",15.964,16.5191,15.5421,16.4969,12085269.0],["2000-07-20",16.5191,16.5413,15.742,15.9862,14944561.0],["2000-07-21",15.9862,16.4303,15.853,16.297,9434776.0],["2000-07-24",16.1416,17.1186,16.1416,16.8965,15613113.0],["2000-07-25",15.4533,15.9862,15.2757,15.6309,32434004.0],["2000-07-26",15.8752,15.9862,15.1869,15.4533,26935075.0],["2000-07-27",15.2979,15.9418,15.2757,15.8474,12103609.0],["2000-07-28",15.6754,15.8086,15.4533,15.5866,8300250.0],["2000-07-31",15.5199,15.6532,15.2313,15.4089,9987072.0],["2000-08-01",15.4977,16.3192,15.4089,16.2526,14374979.0],["2000-08-02",16.1638,16.5191,16.1416,16.3859,12891685.0],["2000-08-03",16.5635,16.5857,15.8974,15.8974,8534554.0],["2000-08-04",16.1638,16.3414,15.6754,16.1638,8531181.0],["2000-08-07",16.3415,16.3415,15.742,15.9584,7903208.0],["2000-08-08",15.964,16.297,15.7198,15.9584,9352037.0],["2000-08-09",15.8974,16.186,14.9205,15.1869,16535679.0],["2000-08-10",15.2757,15.4977,14.9205,14.9205,13892563.0],["2000-08-11",15.2313,15.3645,15.0981,15.2313,8070162.0],["2000-08-14",15.3201,15.3867,15.1758,15.1758,7688403.0],["2000-08-15",15.2757,15.3867,14.9205,14.9205,8213295.0],["2000-08-16",15.2863,15.5755,15.2195,15.4643,8243334.0],["2000-08-17",15.6423,15.887,15.353,15.6645,12051647.0],["2000-08-18",15.4865,15.5533,15.0638,15.2195,11487441.0],["2000-08-21",15.2863,15.5755,14.9525,15.5755,6738327.0],["2000-08-22",15.531,15.531,15.0637,15.1305,9551559.0],["2000-08-23",15.086,15.442,15.086,15.3196,6931631.0],["2000-08-24",15.442,15.4643,15.3085,15.3419,6424762.0],["2000-08-25",15.5088,15.6423,15.3308,15.5978,5965745.0],["2000-08-28",15.6423,15.6423,15.2195,15.2529,7801813.0],["2000-08-29",14.997,15.4198,14.9525,15.1528,10246672.0],["2000-08-30",15.1305,15.2418,14.8635,14.9525,9896111.0],["2000-08-31",15.2195,15.4643,15.1528,15.3586,11687384.0],["2000-09-01",15.5755,15.62,15.264,15.3641,7893617.0],["2000-09-05",15.1527,15.2195,14.3962,14.5297,20398694.0],["2000-09-06",14.4407,14.463,14.018,14.196,20218039.0],["2000-09-07",14.196,14.4407,14.196,14.3517,13816043.0],["2000-09-08",14.3295,14.463,14.196,14.4185,11340724.0],["2000-09-11",14.2405,14.5965,14.1292,14.5965,10975302.0],["2000-09-12",14.3295,14.6187,14.2405,14.3295,10886028.0],["2000-09-13",14.6855,14.7967,14.5075,14.6187,10191231.0],["2000-09-14",14.7522,14.7522,14.5297,14.73,9318309.0],["2000-09-15",14.5965,14.8412,14.5965,14.6855,13858624.0],["2000-09-18",14.6632,14.9525,14.6187,14.9302,7588168.0],["2000-09-19",14.9302,14.997,14.5297,14.602,8958895.0],["2000-09-20",14.5742,14.5965,14.3295,14.5687,6889366.0],["2000-09-21",14.552,15.5978,14.4852,15.1305,13702949.0],["2000-09-22",15.4865,15.8203,15.175,15.7758,18972000.0],["2000-09-25",15.6868,15.7535,15.4865,15.709,9379335.0],["2000-09-26",15.442,15.709,15.3975,15.4865,10254998.0],["2000-09-27",15.3753,15.442,14.9747,15.3975,9594562.0],["2000-09-28",15.353,15.976,15.353,15.5533,15130381.0],["2000-09-29",15.8425,16.154,15.353,15.9927,16034397.0],["2000-10-02",15.798,15.887,15.4865,15.7535,10233391.0],["2000-10-03",15.5533,15.9538,15.5088,15.7535,8874575.0],["2000-10-04",15.442,15.7758,15.0415,15.2195,13427011.0],["2000-10-05",15.3085,16.0205,15.2863,15.9315,11333346.0],["2000-10-06",15.887,15.9983,15.353,15.887,8707937.0],["2000-10-09",15.6868,15.887,15.353,15.353,6133226.0],["2000-10-10",15.4865,16.0205,15.4198,15.8425,12447845.0],["2000-10-11",16.0873,16.1095,15.5755,15.709,14571550.0],["2000-10-12",15.3975,16.154,15.2417,15.887,16249834.0],["2000-10-13",15.62,15.7535,14.997,15.175,13450094.0],["2000-10-16",15.2863,15.5755,15.2417,15.5533,9563680.0],["2000-10-17",15.353,16.0428,15.264,15.9983,13860416.0],["2000-10-18",15.62,15.976,15.3085,15.5755,12862700.0],["2000-10-19",14.5965,15.3975,14.5965,15.3085,11574501.0],["2000-10-20",15.175,15.4643,15.1305,15.442,8316798.0],["2000-10-23",15.62,16.2875,15.4643,16.154,15709448.0],["2000-10-24",14.9525,15.8203,14.8635,15.3085,24271090.0],["2000-10-25",15.531,16.1095,15.3975,15.9983,14721323.0],["2000-10-26",15.7758,16.3765,15.7758,16.154,16951693.0],["2000-10-27",16.1763,16.243,15.5755,15.709,14676318.0],["2000-10-30",15.887,15.9315,15.442,15.62,12173278.0],["2000-10-31",15.6645,15.8203,15.3308,15.3753,12615221.0],["2000-11-01",15.5755,15.6645,15.3753,15.4865,16938518.0],["2000-11-02",15.5755,15.62,15.1917,15.3753,12809684.0],["2000-11-03",15.4643,15.5533,15.175,15.531,9803781.0],["2000-11-06",15.4865,16.1095,15.442,15.8425,13955065.0],["2000-11-07",15.976,16.1318,15.7535,15.9538,11120649.0],["2000-11-08",15.8425,16.421,15.798,16.154,15161263.0],["2000-11-09",15.9315,16.1095,15.5088,15.887,12287216.0],["2000-11-10",15.9983,16.2653,15.709,15.709,12061238.0],["2000-11-13",15.3975,15.5088,14.5965,15.0192,15452905.0],["2000-11-14",14.8635,15.5755,14.73,15.2418,15588238.0],["2000-11-15",15.3408,15.43,15.0286,15.3631,12206585.0],["2000-11-16",15.2962,15.586,15.1847,15.4522,9693954.0],["2000-11-17",15.5637,15.9651,15.3185,15.3408,13908162.0],["2000-11-20",15.43,15.6306,15.2293,15.3408,9026456.0],["2000-11-21",15.1178,15.6529,15.1178,15.5191,6955346.0],["2000-11-22",15.0286,15.6306,14.984,15.3408,9928258.0],["2000-11-24",15.3854,15.4077,15.0063,15.0955,6450164.0],["2000-11-27",15.2516,16.1212,15.1401,16.0097,14560167.0],["2000-11-28",15.8536,16.2996,15.6529,16.0543,11351053.0],["2000-11-29",16.0989,16.4779,16.032,16.2773,15755192.0],["2000-11-30",16.411,16.5671,15.6083,15.809,18188456.0],["2000-12-01",15.7421,15.7421,14.8948,15.5191,18536803.0],["2000-12-04",15.1624,15.8759,15.1178,15.7644,13101220.0],["2000-12-05",15.9651,16.032,15.6083,15.8759,13595124.0],["2000-12-06",15.5637,15.6752,15.1178,15.4745,17098937.0],["2000-12-07",15.6306,15.7867,15.2516,15.4968,12022451.0],["2000-12-08",15.3408,15.8759,15.1624,15.5191,14742614.0],["2000-12-11",15.5414,15.9428,15.5191,15.5637,16484349.0],["2000-12-12",15.6975,15.9205,15.6306,15.6975,10998068.0],["2000-12-13",15.7198,16.5448,15.7198,16.3442,20195062.0],["2000-12-14",16.3887,16.4779,16.1881,16.255,10935461.0],["2000-12-15",16.1435,16.5671,16.0766,16.2104,24705971.0],["2000-12-18",16.2773,16.5894,16.0543,16.5894,12248956.0],["2000-12-19",16.5894,17.1246,16.5448,16.9239,19356499.0],["2000-12-20",16.9462,17.1469,16.411,16.5448,17753787.0],["2000-12-21",16.3441,16.5281,15.1624,15.1624,21422655.0],["2000-12-22",15.6975,16.2104,15.6752,15.8313,15999088.0],["2000-12-26",15.9205,16.3887,15.8536,15.9428,8075326.0],["2000-12-27",15.9874,16.4556,15.9874,16.1435,9151566.0],["2000-12-28",16.3887,16.5225,16.1435,16.3218,10129889.0],["2000-12-29",16.5002,16.7232,16.3664,16.411,8141096.0],["2001-01-02",16.255,16.6786,16.2327,16.4556,11231108.0],["2001-01-03",16.411,16.5671,15.1624,15.5414,23756633.0],["2001-01-04",15.6529,15.6752,14.6272,14.9171,34849983.0],["2001-01-05",15.1624,15.4968,14.8502,15.1178,19097637.0],["2001-01-08",15.3408,15.4745,14.8279,14.9394,14593684.0],["2001-01-09",15.0732,15.4299,14.984,15.4299,11832099.0],["2001-01-10",15.3854,15.6083,15.0732,15.0955,14925799.0],["2001-01-11",15.0286,15.1178,14.538,14.6272,23291292.0],["2001-01-12",14.6272,14.8948,14.5826,14.7833,19380530.0],["2001-01-16",14.6272,15.0286,14.6049,14.8725,17175879.0],["2001-01-17",14.761,14.761,14.4489,14.538,18187508.0],["2001-01-18",14.6718,14.9171,14.5826,14.6718,18058498.0],["2001-01-19",14.6272,14.8056,14.4934,14.761,17438746.0],["2001-01-22",14.8948,15.1401,14.7833,15.0286,15503286.0],["2001-01-23",14.8948,15.3185,14.8502,15.2962,12868181.0],["2001-01-24",15.2962,15.4076,15.0732,15.3185,22723186.0],["2001-01-25",15.3408,16.032,15.2962,15.8536,15541652.0],["2001-01-26",16.032,16.0989,15.6975,15.809,15126903.0],["2001-01-29",15.8117,16.0186,15.3729,15.4478,10846714.0],["2001-01-30",15.537,15.9116,15.3657,15.7974,10107333.0],["2001-01-31",15.7974,16.1078,15.4799,16.1078,13749641.0],["2001-02-01",16.1078,16.1292,15.8795,16.1292,10053790.0],["2001-02-02",16.1221,16.1399,15.933,16.0186,10441029.0],["2001-02-05",16.0186,16.411,15.9508,16.3218,11992307.0],["2001-02-06",16.6608,16.6643,16.2648,16.3575,16404983.0],["2001-02-07",16.3575,16.4824,15.8759,15.8759,20149318.0],["2001-02-08",15.9473,16.1542,15.7047,15.9651,12396937.0],["2001-02-09",16.0008,16.4289,15.9687,16.0686,10661315.0],["2001-02-12",16.1435,16.4538,16.0793,16.4538,11514001.0],["2001-02-13",16.1577,16.1577,15.8973,16.065,15131329.0],["2001-02-14",15.9684,16.2653,15.8289,16.1651,11823772.0],["2001-02-15",15.9327,16.0042,15.575,15.8254,12863332.0],["2001-02-16",15.7181,16.2831,15.7181,16.1866,15589292.0],["2001-02-20",16.1902,16.4334,16.0221,16.0471,11621299.0],["2001-02-21",16.1294,16.4512,16.0042,16.0256,12737063.0],["2001-02-22",16.4334,16.4512,15.9792,16.1258,18209115.0],["2001-02-23",16.1258,16.1472,15.8504,16.0292,10536627.0],["2001-02-26",15.8254,16.183,15.736,16.183,11785301.0],["2001-02-27",16.1186,16.251,16.0614,16.1687,8524541.0],["2001-02-28",16.183,16.2653,15.8969,16.0936,14788990.0],["2001-03-01",16.0864,16.0864,15.6644,15.7717,15638514.0],["2001-03-02",15.8433,15.9219,15.457,15.5965,16768613.0],["2001-03-05",15.5714,15.761,15.339,15.6752,10606507.0],["2001-03-06",15.904,15.904,15.3461,15.4141,11234902.0],["2001-03-07",15.271,15.3211,14.9384,15.0028,16834593.0],["2001-03-08",15.0064,15.1816,14.8419,15.0207,14448127.0],["2001-03-09",15.153,15.3175,15.0672,15.1816,11833574.0],["2001-03-12",14.9134,15.1101,14.3054,14.4306,14492711.0],["2001-03-13",14.3412,14.3948,13.6795,14.2696,22590909.0],["2001-03-14",13.9478,14.1266,13.6617,13.9478,19624321.0],["2001-03-15",13.9478,14.0193,13.5901,13.7868,19019957.0],["2001-03-16",13.5973,13.7332,13.1932,13.3648,29578402.0],["2001-03-19",13.2504,13.5866,13.2504,13.4471,14799109.0],["2001-03-20",13.5901,13.6652,13.2683,13.3112,16182484.0],["2001-03-21",13.3577,13.4113,12.7712,12.8677,18525209.0],["2001-03-22",12.8427,12.8785,12.1954,12.7569,28896569.0],["2001-03-23",13.1252,13.5115,12.8785,13.4221,22009628.0],["2001-03-26",13.6796,14.1266,13.3756,13.8548,16651830.0],["2001-03-27",13.9478,14.3054,13.7833,14.2983,16066227.0],["2001-03-28",14.2697,14.4091,13.9549,14.2804,12710924.0],["2001-03-29",14.2875,14.6702,13.9657,14.3018,16485614.0],["2001-03-30",14.4127,14.6452,14.1624,14.6452,15285213.0],["2001-04-02",14.5736,14.6166,13.769,13.9299,16699787.0],["2001-04-03",14.0193,14.2983,13.769,13.9549,17231003.0],["2001-04-04",13.8655,14.4377,13.8405,14.216,14592419.0],["2001-04-05",14.4664,14.6094,14.2303,14.5915,13208833.0],["2001-04-06",14.3769,14.6917,14.3054,14.6917,12433933.0],["2001-04-09",14.8741,15.0171,14.8454,15.01,10941047.0],["2001-04-10",15.0207,15.0314,14.4127,14.6631,15220182.0],["2001-04-11",14.0229,14.3519,13.9943,14.3054,18286900.0],["2001-04-12",14.3054,14.5951,14.191,14.5558,11424622.0],["2001-04-16",14.7918,14.9277,14.4771,14.6273,11583987.0],["2001-04-17",14.4306,15.1959,14.4199,15.1673,13103750.0],["2001-04-18",14.8419,15.2889,14.52,14.6273,28964342.0],["2001-04-19",14.4127,14.5522,14.2339,14.2339,25906688.0],["2001-04-20",14.216,14.6273,14.1302,14.5772,20592209.0],["2001-04-23",14.6273,14.756,14.5772,14.6631,12421812.0],["2001-04-24",14.663,14.8311,14.3448,14.4914,11714472.0],["2001-04-25",14.5021,14.7525,14.4556,14.6309,10785477.0],["2001-04-26",14.663,15.2317,14.5736,15.1995,17792785.0],["2001-04-27",15.0529,15.4498,14.9885,15.4212,13714543.0],["2001-04-30",15.3855,15.7217,15.3783,15.4856,14731969.0],["2001-05-01",15.4856,15.6465,15.3819,15.6001,9886520.0],["2001-05-02",15.4677,15.55,15.1816,15.4463,11106947.0],["2001-05-03",15.4856,15.5285,14.9921,15.1101,13184802.0],["2001-05-04",15.0815,15.6108,15.0565,15.5428,9730106.0],["2001-05-07",15.4856,15.6966,15.4534,15.6537,8315006.0],["2001-05-08",15.4499,15.7538,15.4105,15.7395,9546078.0],["2001-05-09",15.7503,15.8969,15.5786,15.8969,11677582.0],["2001-05-10",15.736,15.8862,15.5357,15.643,8765907.0],["2001-05-11",15.6394,15.8218,15.3068,15.3783,9536697.0],["2001-05-14",15.3783,15.5357,15.1137,15.4892,9325687.0],["2001-05-15",15.3068,15.4677,15.0314,15.3676,12037734.0],["2001-05-16",15.3676,16.0596,15.364,15.9986,19002250.0],["2001-05-17",16.0596,16.1492,15.8947,16.0488,19005728.0],["2001-05-18",16.1098,16.1313,15.7835,16.0811,10606718.0],["2001-05-21",16.0632,16.099,15.848,16.0488,8215298.0],["2001-05-22",15.866,15.9018,15.5971,15.7907,9432773.0],["2001-05-23",15.9377,15.9556,15.1632,15.615,16836491.0],["2001-05-24",15.4357,15.4895,15.0807,15.3891,16164882.0],["2001-05-25",15.2457,15.2995,14.8871,15.009,13437235.0],["2001-05-29",15.321,15.4501,15.2098,15.4321,10646981.0],["2001-05-30",15.572,15.5971,15.3748,15.4895,9875875.0],["2001-05-31",15.4716,15.4895,15.1811,15.3784,11626779.0],["2001-06-01",15.2385,15.5289,15.1776,15.3497,8346099.0],["2001-06-04",15.5182,15.5863,15.3497,15.5863,7358290.0],["2001-06-05",15.4608,15.5971,15.364,15.3999,12237783.0],["2001-06-06",15.3712,15.4142,15.156,15.364,10164776.0],["2001-06-07",15.3138,15.7046,15.3031,15.6867,13310439.0],["2001-06-08",15.6509,15.6867,15.5218,15.6007,6377649.0],["2001-06-11",15.7226,15.7226,15.3138,15.4572,6657380.0],["2001-06-12",15.5899,15.5971,15.3461,15.3927,7890666.0],["2001-06-13",15.4895,15.4895,15.2421,15.2959,10797176.0],["2001-06-14",15.2995,15.572,15.2923,15.5074,10748587.0],["2001-06-15",15.174,15.3425,15.1166,15.2851,20704354.0],["2001-06-18",15.3999,15.6724,15.2744,15.4967,10778520.0],["2001-06-19",15.4142,15.8086,15.4142,15.7763,12626182.0],["2001-06-20",15.9915,16.099,15.6688,15.9556,12994239.0],["2001-06-21",15.7943,16.1349,15.7943,16.0883,12828023.0],["2001-06-22",15.615,15.6688,15.2815,15.3425,15063136.0],["2001-06-25",15.364,15.5003,15.0592,15.0664,9715772.0],["2001-06-26",15.0664,15.3066,15.0628,15.1345,10246250.0],["2001-06-27",15.1202,15.2062,14.9051,14.9051,7711802.0],["2001-06-28",15.0772,15.4142,14.9804,15.113,11917051.0],["2001-06-29",14.9337,15.0879,14.3601,14.3601,22494890.0],["2001-07-02",14.5214,14.733,14.4748,14.6648,17445597.0],["2001-07-03",14.6648,14.7222,14.4569,14.4999,6932580.0],["2001-07-05",14.5752,14.6469,14.2202,14.2561,13014370.0],["2001-07-06",14.3959,14.4138,14.1844,14.3601,12400099.0],["2001-07-09",14.4282,14.7724,14.3852,14.7545,10286935.0],["2001-07-10",14.6828,14.8262,14.5214,14.6326,10314655.0],["2001-07-11",14.4246,14.4246,13.876,13.9298,19559183.0],["2001-07-12",13.9872,13.9872,13.3346,13.4816,25042618.0],["2001-07-13",13.4995,14.0302,13.4924,13.7792,17967960.0],["2001-07-16",13.7792,13.8581,13.4099,13.5784,14084813.0],["2001-07-17",13.6071,13.9119,13.4744,13.833,19359450.0],["2001-07-18",14.0553,14.7688,13.9943,14.7043,20395954.0],["2001-07-19",14.7007,14.8692,14.5214,14.7473,13437341.0],["2001-07-20",14.7115,15.1417,14.7043,14.8513,12228297.0],["2001-07-23",14.8548,14.9839,14.3529,14.3708,9906862.0],["2001-07-24",14.4318,14.4318,14.1951,14.2919,9495486.0],["2001-07-25",14.3421,14.4856,14.2059,14.378,9815059.0],["2001-07-26",14.4318,14.4963,14.1413,14.3385,10188069.0],["2001-07-27",14.4138,14.4246,14.2417,14.2848,9170116.0],["2001-07-30",14.3421,14.4174,14.2597,14.378,9320838.0],["2001-07-31",14.4569,15.0485,14.4497,14.7796,14196431.0],["2001-08-01",14.7796,14.8226,14.5967,14.7509,7682395.0],["2001-08-02",14.7509,14.8298,14.5573,14.6075,8029267.0],["2001-08-03",14.6075,14.7007,14.4318,14.6075,7523452.0],["2001-08-06",14.6899,14.6971,14.3959,14.464,5821347.0],["2001-08-07",14.568,14.5716,14.3601,14.4354,8739979.0],["2001-08-08",14.4138,14.6613,14.3457,14.378,11025578.0],["2001-08-09",14.5788,14.6828,14.4676,14.611,9766575.0],["2001-08-10",14.5214,14.8441,14.4569,14.7365,10640235.0],["2001-08-13",14.525,14.7007,14.5214,14.6756,9237572.0],["2001-08-14",14.7007,14.8047,14.6469,14.7258,7289675.0],["2001-08-15",14.866,15.0565,14.7653,14.8157,9923410.0],["2001-08-16",14.7509,14.9019,14.6359,14.8085,8114324.0],["2001-08-17",14.8013,15.0098,14.5964,15.0098,9685206.0],["2001-08-20",15.0098,15.0565,14.7042,14.8876,14577031.0],["2001-08-21",14.884,15.0026,14.5676,14.6107,11282965.0],["2001-08-22",14.5209,14.7114,14.3087,14.6251,12411904.0],["2001-08-23",14.4525,14.679,14.4454,14.6251,11838844.0],["2001-08-24",14.5245,14.9199,14.4885,14.8588,11192215.0],["2001-08-27",14.8588,14.8588,14.7186,14.7222,7010470.0],["2001-08-28",14.8121,14.8121,14.3627,14.4346,10043777.0],["2001-08-29",14.6071,14.6215,14.1757,14.2368,13221271.0],["2001-08-30",14.2404,14.3447,13.6832,13.7695,20585042.0],["2001-08-31",13.8414,13.9277,13.6796,13.7731,15929734.0],["2001-09-04",13.8234,14.2656,13.7335,13.8737,13860522.0],["2001-09-05",13.9456,14.2189,13.7048,14.1434,14113060.0],["2001-09-06",13.9888,14.1434,13.7155,13.8234,11981556.0],["2001-09-07",13.7515,13.809,13.2877,13.3021,18512245.0],["2001-09-10",13.1223,13.8522,13.108,13.7227,11635528.0],["2001-09-17",14.3447,14.3627,13.3021,13.712,28359556.0],["2001-09-18",13.6796,13.7155,13.3776,13.5897,16767770.0],["2001-09-19",13.6077,13.6616,12.9462,13.3093,19541582.0],["2001-09-20",13.0325,13.4675,12.9785,13.1367,19122722.0],["2001-09-21",12.2236,12.9246,12.2236,12.8707,30022452.0],["2001-09-24",13.2122,13.2554,12.6801,12.9534,20218144.0],["2001-09-25",13.392,13.392,13.1403,13.2949,17008714.0],["2001-09-26",13.3021,13.8593,13.2122,13.8593,19517972.0],["2001-09-27",14.0211,14.3303,13.942,14.2908,21682466.0],["2001-09-28",14.3663,14.4526,14.0104,14.4166,20023892.0],["2001-10-01",14.4633,14.8264,14.4346,14.7761,18718091.0],["2001-10-02",14.7761,14.9199,14.5964,14.9199,15038367.0],["2001-10-03",14.9199,14.9235,14.6107,14.83,15257493.0],["2001-10-04",14.7653,14.8696,14.5712,14.7474,15664232.0],["2001-10-05",14.7474,15.0817,14.733,15.0242,13421425.0],["2001-10-08",14.9739,15.0062,14.6826,14.7402,8726698.0],["2001-10-09",14.7186,14.733,14.546,14.6467,7729509.0],["2001-10-10",14.6467,15.0709,14.564,15.0098,12451429.0],["2001-10-11",14.9379,14.9702,14.4705,14.4741,19518604.0],["2001-10-12",14.5245,14.7761,14.5065,14.6898,14204231.0],["2001-10-15",14.7042,15.0314,14.6934,14.8732,11821875.0],["2001-10-16",14.9918,15.0458,14.6035,14.7761,12390297.0],["2001-10-17",14.9199,15.0925,14.83,14.9738,14974073.0],["2001-10-18",14.9199,15.1716,14.9199,15.0493,14623091.0],["2001-10-19",15.0278,15.2183,14.9954,15.2183,12751397.0],["2001-10-22",15.1824,15.4592,15.1716,15.4592,13226119.0],["2001-10-23",15.4268,15.452,15.1716,15.3334,11304677.0],["2001-10-24",15.3082,15.5491,15.2435,15.4448,13285038.0],["2001-10-25",15.1177,15.4915,14.9918,15.4628,13745952.0],["2001-10-26",15.2147,15.4376,15.15,15.3513,10837860.0],["2001-10-29",15.2866,15.4736,15.283,15.3046,11147315.0],["2001-10-30",15.2758,15.3837,15.1213,15.2615,10955803.0],["2001-10-31",15.2435,15.2758,15.017,15.0637,11547940.0],["2001-11-01",15.0997,15.3693,15.0637,15.3657,13237924.0],["2001-11-02",15.3657,15.3873,15.1248,15.1716,10996277.0],["2001-11-05",15.2974,15.4197,15.0278,15.0853,11647543.0],["2001-11-06",15.0637,15.2723,14.8984,15.2111,11948355.0],["2001-11-07",15.1284,15.3334,15.1248,15.15,11923797.0],["2001-11-08",15.2399,15.3118,15.1033,15.2075,10346486.0],["2001-11-09",15.2075,15.2758,15.0026,15.1464,8527071.0],["2001-11-12",15.1464,15.2507,14.9631,15.1212,7482662.0],["2001-11-13",15.1716,15.3082,15.0745,15.3082,11169976.0],["2001-11-14",15.3442,15.3947,15.2073,15.2758,10636019.0],["2001-11-15",15.337,15.4812,15.2037,15.3731,10140956.0],["2001-11-16",15.456,15.4632,15.283,15.4019,11089345.0],["2001-11-19",15.4992,15.6398,15.4524,15.5641,13613359.0],["2001-11-20",15.6002,15.6903,15.4776,15.5641,12758565.0],["2001-11-21",15.6218,15.7876,15.6074,15.7263,9604048.0],["2001-11-23",15.7335,15.8236,15.611,15.7335,3806943.0],["2001-11-26",15.7011,15.8597,15.5893,15.8236,11367495.0],["2001-11-27",15.7083,15.8741,15.5929,15.7155,10871588.0],["2001-11-28",15.6831,15.766,15.5605,15.5605,8452869.0],["2001-11-29",15.5641,15.7335,15.5353,15.6723,9410112.0],["2001-11-30",15.7335,15.7732,15.5713,15.611,9921197.0],["2001-12-03",15.6686,15.8236,15.6002,15.7479,10231494.0],["2001-12-04",15.6254,15.7011,15.5533,15.6578,10430489.0],["2001-12-05",15.6074,15.7443,15.5353,15.6903,11672734.0],["2001-12-06",15.7588,15.8381,15.5966,15.6182,13545059.0],["2001-12-07",15.6038,15.6939,15.5245,15.5353,9998349.0],["2001-12-10",15.4632,15.5353,14.8576,14.9009,23319539.0],["2001-12-11",14.8504,14.854,14.4359,14.5441,27840356.0],["2001-12-12",14.5981,14.6918,14.0034,14.5044,22499843.0],["2001-12-13",14.4179,14.5981,14.2052,14.2377,19328990.0],["2001-12-14",14.1259,14.3242,13.8123,14.216,20875840.0],["2001-12-17",14.2845,14.7892,14.2737,14.5368,20648598.0],["2001-12-18",14.7783,14.8612,14.6342,14.6486,19728561.0],["2001-12-19",14.5981,14.8865,14.5477,14.8144,14205917.0],["2001-12-20",15.1136,15.1172,14.7856,14.9225,14446967.0],["2001-12-21",14.9586,15.1388,14.2809,14.7783,25015847.0],["2001-12-24",14.6161,14.8685,14.526,14.6954,5993149.0],["2001-12-26",14.6197,14.8865,14.5981,14.6414,6610477.0],["2001-12-27",14.6161,14.6342,14.4143,14.5441,9603521.0],["2001-12-28",14.5981,14.6702,14.3999,14.5621,9427819.0],["2001-12-31",14.5621,14.5765,14.3638,14.3638,10274076.0],["2002-01-02",14.3638,14.4179,14.1656,14.3819,15270247.0],["2002-01-03",14.317,14.3458,14.1115,14.3098,13479290.0],["2002-01-04",14.2737,14.3746,14.0935,14.2016,12760462.0],["2002-01-07",14.2196,14.3098,14.1295,14.3098,12629028.0],["2002-01-08",14.4107,14.4107,14.1512,14.2701,10846398.0],["2002-01-09",14.3638,14.6125,14.3134,14.4359,13082670.0],["2002-01-10",14.472,14.8,14.4179,14.7819,13371149.0],["2002-01-11",14.8685,14.8829,14.508,14.6342,9610477.0],["2002-01-14",14.6522,14.7819,14.5621,14.6053,10965289.0],["2002-01-15",14.7423,14.7783,14.3782,14.5657,13534519.0],["2002-01-16",14.6702,14.7387,14.4575,14.5008,12174227.0],["2002-01-17",14.699,14.699,14.4071,14.4647,11194429.0],["2002-01-18",14.4539,14.645,14.4179,14.4539,12885993.0],["2002-01-22",14.5621,14.7603,14.4972,14.7063,12474617.0],["2002-01-23",14.7783,15.1172,14.7279,15.0667,19091945.0],["2002-01-24",15.128,15.1352,14.8973,14.9586,13538841.0],["2002-01-25",15.11,15.1172,14.9766,15.0307,13278292.0],["2002-01-28",14.9946,15.0955,14.8757,14.9838,8660718.0],["2002-01-29",14.9946,15.3046,14.7063,14.7711,14746514.0],["2002-01-30",14.8685,15.0487,14.6702,14.8685,13730985.0],["2002-01-31",14.8144,15.0198,14.7423,15.0198,12002425.0],["2002-02-01",15.1027,15.1929,15.0307,15.1929,9475987.0],["2002-02-04",15.0847,15.1388,14.7063,14.8324,10882339.0],["2002-02-05",14.8324,15.2289,14.8324,15.1352,11150266.0],["2002-02-06",14.9946,15.0667,14.7964,14.8829,10889612.0],["2002-02-07",14.8684,14.9153,14.3458,14.4395,15839301.0],["2002-02-08",14.2737,14.7063,14.2485,14.6702,13169203.0],["2002-02-11",14.6342,14.8144,14.5837,14.7459,8097460.0],["2002-02-12",14.6882,14.9009,14.5549,14.8432,9450269.0],["2002-02-13",14.9336,14.9553,14.7528,14.8577,9747076.0],["2002-02-14",14.8577,15.0385,14.6805,14.7528,11878475.0],["2002-02-15",14.8505,15.0349,14.8432,14.8649,10044093.0],["2002-02-19",14.8685,14.8975,14.6046,14.6371,8580087.0],["2002-02-20",14.7167,14.8613,14.4636,14.8071,10850192.0],["2002-02-21",14.8975,14.9951,14.6805,14.6805,10785266.0],["2002-02-22",14.5901,14.9047,14.5648,14.8649,9675193.0],["2002-02-25",14.7962,14.9951,14.6444,14.7601,9681095.0],["2002-02-26",14.7348,14.9842,14.7167,14.8324,9960932.0],["2002-02-27",14.9336,15.1072,14.8251,14.9155,10974670.0],["2002-02-28",14.8432,15.0602,14.8071,14.8107,9557040.0],["2002-03-01",14.8866,15.0819,14.8251,15.0566,10864527.0],["2002-03-04",15.0602,15.1506,14.9553,15.147,10946317.0],["2002-03-05",14.9589,15.0963,14.6263,14.6805,18220287.0],["2002-03-06",14.619,14.8613,14.337,14.6588,27056812.0],["2002-03-07",14.6624,14.7094,14.3732,14.4563,17986932.0],["2002-03-08",14.4636,14.6263,14.4057,14.4672,12724099.0],["2002-03-11",14.5359,14.5648,14.3695,14.4816,11990409.0],["2002-03-12",14.4166,14.4997,14.3117,14.4093,11912940.0],["2002-03-13",14.4925,14.6082,14.4274,14.4816,11488495.0],["2002-03-14",14.3551,14.5901,14.3551,14.4455,10917332.0],["2002-03-15",14.6118,14.9842,14.6082,14.9589,25642239.0],["2002-03-18",14.8975,14.9119,14.6516,14.7022,10779258.0],["2002-03-19",14.789,14.8215,14.601,14.7275,7226435.0],["2002-03-20",14.7275,14.7275,14.4636,14.4925,10401504.0],["2002-03-21",14.4997,14.572,14.2828,14.5178,13393389.0],["2002-03-22",14.6082,14.6986,14.5286,14.648,11620982.0],["2002-03-25",14.7167,14.7528,14.4925,14.5359,10959176.0],["2002-03-26",14.4997,14.6263,14.3732,14.4419,9510031.0],["2002-03-27",14.4274,14.5286,14.3045,14.4346,10294945.0],["2002-03-28",14.4274,14.4744,14.3406,14.3695,9779434.0],["2002-04-01",14.337,14.554,14.3225,14.5033,8189791.0],["2002-04-02",14.5033,14.572,14.3768,14.431,9364474.0],["2002-04-03",14.478,14.5323,14.3442,14.4636,11707305.0],["2002-04-04",14.29,14.337,14.0694,14.102,19820154.0],["2002-04-05",14.1381,14.1887,13.6138,13.7404,27456700.0],["2002-04-08",13.5777,13.9573,13.5777,13.9103,17169028.0],["2002-04-09",13.9465,14.073,13.838,13.9935,13382111.0],["2002-04-10",13.9212,14.2755,13.9212,14.2249,13695887.0],["2002-04-11",14.1598,14.3298,14.0116,14.0658,14395954.0],["2002-04-12",14.0333,14.2611,14.0333,14.2068,12561572.0],["2002-04-15",14.0839,14.1562,13.9573,14.102,9964094.0],["2002-04-16",14.1634,14.4636,14.1128,14.4274,12590979.0],["2002-04-17",14.1381,14.2104,13.5379,13.6861,43579211.0],["2002-04-18",13.8308,13.9646,13.7585,13.8199,21134703.0],["2002-04-19",13.7584,13.8308,13.6138,13.6681,14589468.0],["2002-04-22",13.7404,13.7476,13.292,13.4186,17448127.0],["2002-04-23",13.4005,13.4439,13.198,13.2703,16401399.0],["2002-04-24",13.2739,13.4005,13.1438,13.1944,11399853.0],["2002-04-25",13.885,13.885,13.5415,13.5849,22971825.0],["2002-04-26",13.6138,13.6464,13.2884,13.292,18514880.0],["2002-04-29",13.3571,13.3571,12.9702,13.1148,12567685.0],["2002-04-30",13.2341,13.3932,12.981,13.1438,22780734.0],["2002-05-01",13.2703,13.6102,13.2088,13.5451,16730353.0],["2002-05-02",13.5596,13.6861,13.4728,13.5126,13012579.0],["2002-05-03",13.4873,13.5053,13.1076,13.2884,11172295.0],["2002-05-06",13.3788,13.4186,13.1474,13.2161,7556969.0],["2002-05-07",13.3426,13.4113,12.8979,12.9268,14316798.0],["2002-05-08",12.9449,13.5596,12.9304,13.4403,15316306.0],["2002-05-09",13.3246,13.4222,13.1438,13.198,9286794.0],["2002-05-10",13.198,13.2956,13.0027,13.0967,11574079.0],["2002-05-13",13.1293,13.4366,13.0244,13.3679,10560026.0],["2002-05-14",13.3679,13.6174,13.3209,13.5126,11751573.0],["2002-05-15",13.4073,13.4219,13.1533,13.2404,13612199.0],["2002-05-16",12.7905,13.0191,12.5692,12.9973,32370764.0],["2002-05-17",12.8449,13.5271,12.8268,13.4582,18939642.0],["2002-05-20",13.3166,13.4436,13.1642,13.2187,10460423.0],["2002-05-21",13.3094,13.411,13.0264,13.0264,12118892.0],["2002-05-22",13.1098,13.1533,12.9683,13.0264,10184275.0],["2002-05-23",13.0917,13.1425,12.9574,13.1352,11764116.0],["2002-05-24",13.1534,13.1896,12.7796,12.8776,9602994.0],["2002-05-28",12.8776,12.9538,12.5982,12.6236,13563399.0],["2002-05-29",12.6635,12.8994,12.6635,12.7324,13865686.0],["2002-05-30",12.6345,12.6998,12.4494,12.58,13575731.0],["2002-05-31",12.7905,12.9175,12.4785,12.5547,13281876.0],["2002-06-03",12.6381,12.7252,12.112,12.1301,14079964.0],["2002-06-04",12.2027,12.6816,11.8834,12.5474,23631418.0],["2002-06-05",12.522,12.805,12.2934,12.7216,19263747.0],["2002-06-06",12.7179,12.7542,12.2861,12.3043,14727120.0],["2002-06-07",12.3914,12.6563,12.1954,12.5184,12851949.0],["2002-06-10",12.5184,12.9502,12.4531,12.8268,12211222.0],["2002-06-11",12.8086,12.8123,12.3369,12.3805,18121317.0],["2002-06-12",12.453,12.8449,12.3478,12.707,20631734.0],["2002-06-13",12.5909,13.0372,12.5692,12.8232,15504762.0],["2002-06-14",12.6998,12.874,12.4277,12.8232,13503426.0],["2002-06-17",12.8086,13.1026,12.7651,13.0808,14180094.0],["2002-06-18",12.9248,13.2332,12.9248,13.1388,12044480.0],["2002-06-19",13.0445,13.2477,12.8885,12.9719,10704529.0],["2002-06-20",12.8885,13.2441,12.8848,13.0917,13312125.0],["2002-06-21",12.5365,12.9538,12.326,12.3478,26952888.0],["2002-06-24",12.2281,12.678,12.0358,12.4349,19166885.0],["2002-06-25",12.4422,12.7687,12.1628,12.1845,15769948.0],["2002-06-26",11.9995,12.8014,11.9378,12.6998,19231706.0],["2002-06-27",12.8449,13.411,12.707,13.3348,24366056.0],["2002-06-28",13.3348,13.44,12.6998,12.6998,28639288.0],["2002-07-01",12.6998,12.7832,12.2644,12.3007,16975408.0],["2002-07-02",12.2353,12.3696,11.9015,11.9015,20477955.0],["2002-07-03",11.9015,11.9378,11.6693,11.7927,18711135.0],["2002-07-05",12.2644,12.5329,12.1737,12.4785,9961670.0],["2002-07-08",12.5692,12.6055,12.2644,12.4857,13708008.0],["2002-07-09",12.3369,12.5292,11.9668,12.0104,17261569.0],["2002-07-10",11.6584,11.9487,11.1141,11.2593,33051648.0],["2002-07-11",11.2629,11.8652,10.7948,11.8289,33344766.0],["2002-07-12",11.7745,11.8652,11.5205,11.6838,18956401.0],["2002-07-15",10.178,10.5626,9.7571,10.4429,126788611.0],["2002-07-16",10.2687,10.6315,10.2687,10.3594,64297267.0],["2002-07-17",10.6134,10.6424,10.3267,10.617,47557112.0],["2002-07-18",10.617,10.6315,10.1308,10.1526,34925344.0],["2002-07-19",9.9857,10.1199,9.6156,9.7317,34795175.0],["2002-07-22",9.7897,9.9784,9.4051,9.4051,36368797.0],["2002-07-23",9.4777,9.7063,9.1293,9.4523,36118472.0],["2002-07-24",9.4704,10.1526,9.1185,10.1199,52009841.0],["2002-07-25",10.1199,10.4828,9.8913,10.1852,34667852.0],["2002-07-26",10.3413,10.7331,10.178,10.6896,22788956.0],["2002-07-29",11.1395,11.194,10.8601,11.194,23831151.0],["2002-07-30",11.1359,11.3536,11.067,11.3101,22717178.0],["2002-07-31",11.3101,11.7419,11.1613,11.7382,30217864.0],["2002-08-01",11.7165,11.7382,11.3572,11.4298,22923341.0],["2002-08-02",11.4117,11.6294,11.067,11.2121,18001688.0],["2002-08-05",11.1577,11.3754,10.686,10.7948,17597162.0],["2002-08-06",11.067,11.3754,10.8855,11.0488,19524401.0],["2002-08-07",11.2847,11.5604,11.2121,11.4915,16580263.0],["2002-08-08",11.5568,12.1555,11.5241,12.0321,25919441.0],["2002-08-09",11.9197,12.0829,11.7019,11.7963,19241824.0],["2002-08-12",11.7709,11.9959,11.6475,11.9233,12745917.0],["2002-08-13",11.7564,11.9124,11.5278,11.5314,17988196.0],["2002-08-14",11.5788,12.0779,11.4075,12.0597,19295367.0],["2002-08-15",12.169,12.3512,12.0998,12.2382,19588274.0],["2002-08-16",12.2346,12.2929,11.9941,12.067,14582301.0],["2002-08-19",12.1799,12.4605,12.1216,12.4131,13346907.0],["2002-08-20",12.3293,12.3803,12.1726,12.2747,12009803.0],["2002-08-21",12.5078,12.5297,12.2091,12.4678,14567650.0],["2002-08-22",12.4568,12.7519,12.3876,12.7228,16337949.0],["2002-08-23",12.6718,12.7556,12.4896,12.5844,11805222.0],["2002-08-26",12.6499,12.752,12.3184,12.588,12504445.0],["2002-08-27",12.6026,12.6827,11.9504,12.1107,17688228.0],["2002-08-28",12.067,12.2382,11.9395,12.0633,12350561.0],["2002-08-29",11.8229,12.1763,11.75,11.954,13898255.0],["2002-08-30",11.8593,12.2237,11.8229,12.0524,12902752.0],["2002-09-03",11.6699,11.9868,11.3857,11.3966,16493414.0],["2002-09-04",11.5861,11.8739,11.4403,11.7609,17113482.0],["2002-09-05",11.7318,11.9067,11.4768,11.6334,16985737.0],["2002-09-06",11.6334,11.6589,11.0614,11.2035,31447355.0],["2002-09-09",11.2035,11.2545,11.0395,11.1561,20918633.0],["2002-09-10",11.1561,11.3565,11.1561,11.2764,14684539.0],["2002-09-11",11.75,11.75,11.1999,11.2399,14331765.0],["2002-09-12",11.0687,11.1634,10.861,10.912,19135054.0],["2002-09-13",10.8392,11.0177,10.7663,10.8464,16028600.0],["2002-09-16",10.8938,11.0213,10.7408,11.0031,12866178.0],["2002-09-17",11.2217,11.2946,10.7116,10.7517,17464569.0],["2002-09-18",10.6206,10.8719,10.6133,10.7299,15699014.0],["2002-09-19",10.5477,10.7954,10.544,10.5841,15319785.0],["2002-09-20",10.5841,10.7116,10.4238,10.4712,30363737.0],["2002-09-23",10.4748,10.5477,9.8372,10.4347,17578612.0],["2002-09-24",10.4384,10.4785,10.1833,10.2016,22191127.0],["2002-09-25",10.2052,10.8319,10.2052,10.6752,23579034.0],["2002-09-26",10.912,11.0359,10.7517,11.0213,23327760.0],["2002-09-27",10.8938,10.9302,10.4056,10.4129,17722483.0],["2002-09-30",10.3728,10.7481,10.3473,10.5732,22149283.0],["2002-10-01",10.8392,11.1488,10.6388,11.1124,21126271.0],["2002-10-02",11.1124,11.2946,10.7954,10.9266,16371571.0],["2002-10-03",10.9302,11.1489,10.759,10.7991,16517866.0],["2002-10-04",10.9011,10.9302,10.3947,10.4019,19071076.0],["2002-10-07",10.3655,10.6606,10.2926,10.3109,19546641.0],["2002-10-08",10.3145,10.8974,10.3145,10.8209,21889156.0],["2002-10-09",10.8246,10.8574,10.5258,10.657,21923305.0],["2002-10-10",10.5732,11.0213,10.5659,10.923,20251134.0],["2002-10-11",11.1489,11.2035,10.8792,10.9849,18569372.0],["2002-10-14",11.0395,11.2946,11.0213,11.2691,15603205.0],["2002-10-15",11.6407,11.6407,11.4039,11.5824,22978149.0],["2002-10-16",11.5824,11.8192,11.5132,11.6261,21204372.0],["2002-10-17",11.8411,12.0269,11.75,11.9322,20752628.0],["2002-10-18",11.9067,12.2419,11.8447,12.2018,17842323.0],["2002-10-21",11.8047,11.9504,11.6771,11.7136,22519764.0],["2002-10-22",11.7172,11.7172,11.2581,11.4039,22519764.0],["2002-10-23",11.2654,11.3675,10.9849,11.3055,19779996.0],["2002-10-24",11.4585,11.4585,11.0432,11.1379,15222079.0],["2002-10-25",11.1416,11.6407,11.025,11.6225,16592595.0],["2002-10-28",11.7937,11.8047,11.331,11.4986,14944771.0],["2002-10-29",11.3492,11.4731,11.1124,11.3857,14920740.0],["2002-10-30",11.3857,11.7427,11.3055,11.6771,14322384.0],["2002-10-31",11.6771,11.7427,11.3675,11.5751,16861470.0],["2002-11-01",11.5678,11.8047,11.4002,11.7099,17051507.0],["2002-11-04",11.7609,11.9832,11.5642,11.6771,16328884.0],["2002-11-05",11.8119,11.9285,11.7026,11.8848,15358993.0],["2002-11-06",11.8848,12.3876,11.8848,12.2564,31533677.0],["2002-11-07",12.2237,12.3366,12.0451,12.2346,15362050.0],["2002-11-08",12.2054,12.3803,12.1435,12.3402,13440397.0],["2002-11-11",12.3402,12.3402,12.0597,12.0743,9436040.0],["2002-11-12",12.1144,12.3293,12.0852,12.2309,14502935.0],["2002-11-13",12.2309,12.2712,11.7043,11.9237,18232619.0],["2002-11-14",12.0151,12.198,11.9566,12.0883,13576996.0],["2002-11-15",11.8688,12.1651,11.8688,12.0883,14125286.0],["2002-11-18",12.0883,12.2309,11.9895,12.0408,10471174.0],["2002-11-19",12.0444,12.2456,11.942,12.07,16305802.0],["2002-11-20",12.07,12.1029,11.8176,12.1029,23902085.0],["2002-11-21",12.3078,12.3078,12.0078,12.07,24903280.0],["2002-11-22",12.0517,12.0517,11.7408,11.8396,21965360.0],["2002-11-25",11.7189,11.7957,11.4848,11.5616,23520432.0],["2002-11-26",11.5653,11.6494,11.4848,11.6348,21241789.0],["2002-11-27",11.7152,11.8286,11.5543,11.5762,18371852.0],["2002-11-29",11.8506,11.8506,11.5214,11.5323,11945931.0],["2002-12-02",11.7042,11.7225,11.3604,11.4482,18720832.0],["2002-12-03",11.4482,11.4519,11.152,11.4043,17291292.0],["2002-12-04",11.3678,11.3934,11.2105,11.3166,17296035.0],["2002-12-05",11.4299,11.4555,11.1958,11.2288,15456910.0],["2002-12-06",11.2288,11.3787,11.0825,11.3385,15757195.0],["2002-12-09",11.2251,11.6274,11.2251,11.4226,16556548.0],["2002-12-10",11.5031,11.6823,11.4263,11.6055,20851598.0],["2002-12-11",11.5397,11.6969,11.5287,11.5616,15250115.0],["2002-12-12",11.5653,11.5653,11.2983,11.3824,15947652.0],["2002-12-13",11.2105,11.3604,11.1556,11.1556,17284968.0],["2002-12-16",11.1995,11.4336,11.119,11.3568,23997999.0],["2002-12-17",11.2471,11.3385,11.0313,11.1483,18920565.0],["2002-12-18",10.7569,11.3019,10.7569,11.0751,21356043.0],["2002-12-19",11.0093,11.1995,10.9801,11.0093,18652954.0],["2002-12-20",11.0642,11.2105,10.9106,11.152,23475320.0],["2002-12-23",11.2946,11.4994,11.1702,11.397,18540492.0],["2002-12-24",11.3897,11.5762,11.3824,11.4775,7179110.0],["2002-12-26",11.4775,11.4775,10.9801,10.9801,18874821.0],["2002-12-27",10.9801,11.1008,10.885,10.8959,13360082.0],["2002-12-30",11.0093,11.2836,10.9764,11.269,19254999.0],["2002-12-31",11.269,11.269,11.0532,11.1812,14441065.0],["2003-01-02",11.2434,11.5506,11.2032,11.5323,14583882.0],["2003-01-03",11.525,11.6421,11.4738,11.6238,12222395.0],["2003-01-06",11.6604,11.7372,11.5945,11.7043,14453397.0],["2003-01-07",11.7043,11.7518,11.5324,11.5689,14510102.0],["2003-01-08",11.5397,11.558,11.2507,11.3019,18599411.0],["2003-01-09",11.3019,11.4299,11.2617,11.3897,18859854.0],["2003-01-10",11.3824,11.386,11.2141,11.2653,15325476.0],["2003-01-13",11.3129,11.3787,11.2105,11.3019,16147069.0],["2003-01-14",11.2471,11.3751,11.1959,11.3458,15337808.0],["2003-01-15",11.3274,11.3715,11.151,11.1914,14659454.0],["2003-01-16",11.2539,11.3054,10.6622,11.0077,30545974.0],["2003-01-17",10.9893,11.0665,10.9048,11.0408,19687666.0],["2003-01-21",11.2392,11.3054,11.129,11.2098,21251486.0],["2003-01-22",11.2098,11.4267,11.1767,11.287,22880970.0],["2003-01-23",11.3936,11.6104,11.298,11.3973,21774375.0],["2003-01-24",11.3936,11.3973,11.0555,11.1179,23477534.0],["2003-01-27",11.0261,11.0996,10.879,10.9562,24020765.0],["2003-01-28",11.0628,11.1032,10.868,11.0261,20420407.0],["2003-01-29",11.0297,11.3201,10.9489,11.2282,21299337.0],["2003-01-30",11.2098,11.2466,10.9158,10.9195,17033694.0],["2003-01-31",10.8607,11.1767,10.8607,11.1584,21455329.0],["2003-02-03",11.4671,11.4671,11.0996,11.1841,15874610.0],["2003-02-04",11.1878,11.1878,10.868,10.9672,17140043.0],["2003-02-05",10.9709,11.1694,10.8643,10.9084,15570531.0],["2003-02-06",10.9121,11.0003,10.7725,10.9452,17564172.0],["2003-02-07",10.9783,10.993,10.6254,10.7688,18409586.0],["2003-02-10",10.7945,10.9158,10.6695,10.868,16185435.0],["2003-02-11",10.9121,10.9783,10.6769,10.7284,15842042.0],["2003-02-12",10.4049,10.8092,10.4049,10.5666,15211960.0],["2003-02-13",10.5703,10.5887,10.4012,10.5005,20101466.0],["2003-02-14",10.5042,10.585,10.2542,10.4968,22744793.0],["2003-02-18",10.7063,10.868,10.6769,10.8055,17000177.0],["2003-02-19",10.8055,10.8423,10.6512,10.6916,11606437.0],["2003-02-20",10.6953,10.7137,10.5115,10.5262,14287181.0],["2003-02-21",10.5262,10.7247,10.4012,10.6365,17820716.0],["2003-02-24",10.6401,10.6401,10.4748,10.5409,16589749.0],["2003-02-25",10.5446,10.574,10.2653,10.5446,21858063.0],["2003-02-26",10.5446,10.8386,10.4895,10.6218,25728983.0],["2003-02-27",10.6953,10.8643,10.6916,10.8055,20363491.0],["2003-02-28",10.8496,10.9967,10.8386,10.9599,19607878.0],["2003-03-03",11.0334,11.0812,10.7284,10.7945,14721534.0],["2003-03-04",10.7578,10.7725,10.5042,10.5262,14487968.0],["2003-03-05",10.5703,10.7688,10.5299,10.7284,17578612.0],["2003-03-06",10.7467,10.8974,10.7431,10.8019,14794155.0],["2003-03-07",10.5666,11.0444,10.5666,11.0187,18543022.0],["2003-03-10",10.7394,10.9342,10.7394,10.7688,12967994.0],["2003-03-11",10.7063,10.8423,10.6401,10.6585,14677161.0],["2003-03-12",10.6365,10.7394,10.416,10.7173,16659419.0],["2003-03-13",10.8423,10.8643,10.5483,10.7614,21947020.0],["2003-03-14",10.7614,10.7614,10.5483,10.6401,19025859.0],["2003-03-17",10.585,10.9342,10.5409,10.9158,24922041.0],["2003-03-18",10.9305,11.0628,10.9231,11.0334,17891545.0],["2003-03-19",11.0996,11.3568,11.0224,11.3164,22619367.0],["2003-03-20",11.2172,11.3348,11.0959,11.3201,18718935.0],["2003-03-21",11.4855,11.7574,11.412,11.7464,26721008.0],["2003-03-24",11.5112,11.6178,11.3605,11.3899,18864914.0],["2003-03-25",11.3642,11.7611,11.3642,11.7611,21859960.0],["2003-03-26",11.7648,11.9633,11.6509,11.6545,20319012.0],["2003-03-27",11.6692,11.8163,11.5259,11.6839,17536874.0],["2003-03-28",11.6509,11.9081,11.6251,11.6913,19872643.0],["2003-03-31",11.548,11.6839,11.3973,11.4524,27569689.0],["2003-04-01",11.4928,11.7538,11.4928,11.7207,19297581.0],["2003-04-02",11.8751,12.0184,11.8714,11.9375,20822086.0],["2003-04-03",12.0,12.0552,11.8346,11.8714,17485228.0],["2003-04-04",11.9816,12.1617,11.9081,12.0552,21512245.0],["2003-04-07",12.2757,12.4006,11.8934,11.9449,18761200.0],["2003-04-08",11.9449,12.0221,11.7979,11.8861,13818889.0],["2003-04-09",12.2499,12.2499,11.6509,11.6509,16137056.0],["2003-04-10",11.6141,11.7023,11.5038,11.6656,15887364.0],["2003-04-11",11.7464,11.853,11.5186,11.581,15109617.0],["2003-04-14",11.5957,11.8089,11.581,11.8052,16122406.0],["2003-04-15",11.8052,11.9963,11.8052,11.8383,25794964.0],["2003-04-16",11.8898,11.9449,11.4855,11.5259,24839091.0],["2003-04-17",11.6913,11.6913,10.7578,11.5259,22982786.0],["2003-04-21",11.6141,11.7427,11.5039,11.6141,14146472.0],["2003-04-22",11.6141,11.7869,11.4597,11.695,26880794.0],["2003-04-23",11.6876,11.7428,11.423,11.4487,30245795.0],["2003-04-24",11.3936,11.4745,11.2466,11.3899,31188282.0],["2003-04-25",11.4855,11.5039,11.1363,11.162,26841796.0],["2003-04-28",11.2208,11.445,11.1841,11.2833,25794753.0],["2003-04-29",11.3568,11.4634,11.3054,11.3201,24273304.0],["2003-04-30",11.3238,11.4267,11.1694,11.3017,41642591.0],["2003-05-01",11.3421,11.4303,11.1731,11.3899,22607984.0],["2003-05-02",11.3017,11.6398,11.3017,11.5957,26468470.0],["2003-05-05",11.717,11.7979,11.6729,11.728,24045007.0],["2003-05-06",11.8163,11.8861,11.7244,11.7758,23833997.0],["2003-05-07",11.7611,11.8714,11.6545,11.706,20855498.0],["2003-05-08",11.6325,11.8714,11.5774,11.7244,17200121.0],["2003-05-09",11.5038,12.0625,11.5038,12.0,20985983.0],["2003-05-12",12.0037,12.2573,12.0037,12.2205,21801885.0],["2003-05-13",12.3161,12.3749,12.2022,12.2352,22352494.0],["2003-05-14",12.4235,12.4235,12.2205,12.2611,20785829.0],["2003-05-15",12.3608,12.4346,12.3017,12.3792,16128097.0],["2003-05-16",12.3534,12.4605,12.2759,12.4088,18666235.0],["2003-05-19",12.2759,12.3755,11.6593,11.7405,41926434.0],["2003-05-20",11.7442,11.7553,11.2606,11.4821,40758707.0],["2003-05-21",11.4452,11.6925,11.4156,11.6298,27105402.0],["2003-05-22",11.6335,11.9768,11.6335,11.8734,25408462.0],["2003-05-23",11.7848,11.8476,11.6519,11.7701,18727894.0],["2003-05-27",11.7405,11.8476,11.6113,11.8033,21211539.0],["2003-05-28",11.7885,11.8328,11.6335,11.7221,20263677.0],["2003-05-29",11.7221,11.7885,11.5375,11.5485,18353302.0],["2003-05-30",11.5153,11.6298,11.3713,11.4526,32037595.0],["2003-06-02",11.6076,11.6778,11.4452,11.4489,21559254.0],["2003-06-03",11.4489,11.7294,11.4489,11.6999,20811862.0],["2003-06-04",11.8144,11.9768,11.7516,11.962,23373188.0],["2003-06-05",11.9547,12.0913,11.8513,12.0913,28954750.0],["2003-06-06",12.1836,12.5269,11.999,12.2168,28815306.0],["2003-06-09",12.1909,12.3645,12.1873,12.2463,18019500.0],["2003-06-10",12.3682,12.3903,12.2611,12.298,17847593.0],["2003-06-11",12.2759,12.5269,12.1429,12.2869,24859433.0],["2003-06-12",12.3312,12.4383,12.2389,12.3755,18511402.0],["2003-06-13",12.3497,12.4531,12.1503,12.2131,17412185.0],["2003-06-16",12.4383,12.8112,12.3497,12.7743,31562452.0],["2003-06-17",13.0733,13.6308,13.029,13.3576,56224998.0],["2003-06-18",13.2912,13.557,13.2025,13.3096,33453538.0],["2003-06-19",13.2801,13.4019,12.922,13.1435,23157012.0],["2003-06-20",13.2284,13.2838,13.125,13.1324,30603944.0],["2003-06-23",12.9958,13.1435,12.9847,13.0622,19006782.0],["2003-06-24",13.0881,13.3133,12.9958,13.0696,24645366.0],["2003-06-25",13.125,13.2764,12.9293,13.0438,20419985.0],["2003-06-26",13.0327,13.2912,12.9589,13.2912,20405018.0],["2003-06-27",13.1989,13.1989,12.8924,12.922,18057760.0],["2003-06-30",12.922,13.029,12.5712,12.6081,25206726.0],["2003-07-01",12.5528,12.7891,12.3645,12.7484,21734850.0],["2003-07-02",12.7484,12.9146,12.7189,12.7927,16548538.0],["2003-07-03",12.7004,12.8555,12.5564,12.6377,10661948.0],["2003-07-07",12.8666,12.8666,12.6451,12.7004,20271793.0],["2003-07-08",12.7927,12.8001,12.6008,12.6672,18461864.0],["2003-07-09",12.6746,12.8333,12.5491,12.634,20890385.0],["2003-07-10",12.5528,12.5897,12.3128,12.4272,18074730.0],["2003-07-11",12.4789,12.826,12.4457,12.6266,14873943.0],["2003-07-14",12.7263,12.7595,12.3829,12.4937,17525807.0],["2003-07-15",12.6783,12.682,12.4272,12.5011,17131084.0],["2003-07-16",12.4605,12.4789,12.2426,12.3128,18287638.0],["2003-07-17",12.3977,12.4198,12.0359,12.0949,17022627.0],["2003-07-18",12.2205,12.3682,12.0986,12.3275,15604681.0],["2003-07-21",12.5158,12.5158,11.9288,12.0137,18551665.0],["2003-07-22",12.106,12.1134,11.8217,11.9731,19745425.0],["2003-07-23",12.0137,12.1651,11.9214,12.1577,14971332.0],["2003-07-24",12.2943,12.3497,12.0027,12.0174,18391141.0],["2003-07-25",11.8513,12.2168,11.8217,12.1983,21194781.0],["2003-07-28",12.2537,12.3091,12.0543,12.1023,16701262.0],["2003-07-29",12.1466,12.2574,11.903,12.0248,22407724.0],["2003-07-30",12.0728,12.3275,12.0728,12.3275,17859081.0],["2003-07-31",12.3682,12.5343,12.0839,12.3165,24435304.0],["2003-08-01",12.2316,12.2316,11.999,12.0654,18912344.0],["2003-08-04",12.0654,12.298,11.962,12.2094,14876894.0],["2003-08-05",12.2389,12.2943,11.999,11.999,16607246.0],["2003-08-06",11.9325,12.1466,11.914,11.9805,15571480.0],["2003-08-07",11.9177,12.1762,11.9104,12.1614,14982610.0],["2003-08-08",12.1725,12.2574,12.0543,12.1725,10257844.0],["2003-08-11",12.1319,12.2352,12.1097,12.1503,13050101.0],["2003-08-12",12.2205,12.2205,12.0359,12.1356,14607175.0],["2003-08-13",12.0243,12.0243,11.6274,11.7053,43845241.0],["2003-08-14",11.7424,11.7981,11.4976,11.5384,29226366.0],["2003-08-15",11.6089,11.7461,11.557,11.6534,12287427.0],["2003-08-18",11.7202,11.761,11.6608,11.6719,17130662.0],["2003-08-19",11.6794,11.7127,11.5533,11.5978,17926010.0],["2003-08-20",11.505,11.5533,11.3604,11.4012,25776624.0],["2003-08-21",11.175,11.2195,10.9153,11.0489,63754668.0],["2003-08-22",11.2306,11.2306,10.9265,10.9598,37225383.0],["2003-08-25",10.9413,11.1119,10.9413,11.0785,20378985.0],["2003-08-26",11.0563,11.175,10.9969,11.1305,19456208.0],["2003-08-27",11.2269,11.2269,11.0451,11.0934,21752347.0],["2003-08-28",11.1082,11.1453,10.9561,11.0563,18978956.0],["2003-08-29",11.06,11.1193,10.9858,11.0971,16164144.0],["2003-09-02",11.1824,11.3307,11.0897,11.2973,23038754.0],["2003-09-03",11.3678,11.4791,11.2751,11.4531,29414505.0],["2003-09-04",11.2936,11.3827,11.1119,11.3493,28013950.0],["2003-09-05",11.3493,11.5013,11.2788,11.3159,19818151.0],["2003-09-08",11.4531,11.8018,11.4457,11.6719,24873557.0],["2003-09-09",11.7239,11.8092,11.5941,11.7498,22851563.0],["2003-09-10",11.8203,11.9427,11.7313,11.7832,21593930.0],["2003-09-11",11.8759,11.9242,11.7758,11.8092,18295964.0],["2003-09-12",11.8574,11.8685,11.7053,11.8314,15493484.0],["2003-09-15",11.8537,11.8982,11.7832,11.8166,15255807.0],["2003-09-16",11.8166,11.8834,11.8129,11.8648,15282684.0],["2003-09-17",11.8648,11.9798,11.8351,11.9093,16633806.0],["2003-09-18",11.8685,12.0058,11.8685,11.8871,20948355.0],["2003-09-19",11.8796,11.8834,11.6645,11.6645,32367391.0],["2003-09-22",11.5088,11.6349,11.4754,11.5495,18424131.0],["2003-09-23",11.5718,11.8055,11.5718,11.7202,20179673.0],["2003-09-24",11.7943,11.7943,11.4235,11.4605,20897236.0],["2003-09-25",11.442,11.4754,11.3122,11.3233,17942980.0],["2003-09-26",11.2565,11.442,11.2195,11.3344,17322068.0],["2003-09-29",11.3493,11.4976,11.3122,11.4568,16224117.0],["2003-09-30",11.4568,11.4605,11.2195,11.2677,21147772.0],["2003-10-01",11.2603,11.4383,11.238,11.4235,25326461.0],["2003-10-02",11.3752,11.5458,11.353,11.5162,18296808.0],["2003-10-03",11.646,11.6645,11.416,11.416,21377123.0],["2003-10-06",11.3864,11.4828,11.3789,11.4049,13470858.0],["2003-10-07",11.3159,11.4976,11.2973,11.3678,18888312.0],["2003-10-08",11.3864,11.4197,11.3048,11.3715,15745390.0],["2003-10-09",11.442,11.505,11.3901,11.4828,18617013.0],["2003-10-10",11.4123,11.5162,11.3789,11.4049,13507432.0],["2003-10-13",11.4235,11.5199,11.3307,11.3752,14028845.0],["2003-10-14",11.3122,11.4754,11.2751,11.4531,16540844.0],["2003-10-15",11.4531,11.4791,11.3085,11.3493,20537822.0],["2003-10-16",11.3678,11.4902,10.9413,11.4531,18809789.0],["2003-10-17",11.4531,11.4605,11.3122,11.3344,17776975.0],["2003-10-20",11.3344,11.4976,11.3344,11.4976,13681658.0],["2003-10-21",11.4976,11.7276,11.4605,11.6831,20098937.0],["2003-10-22",11.4976,11.5718,11.3122,11.3567,27097181.0],["2003-10-23",11.3493,11.5496,11.3307,11.5013,20475847.0],["2003-10-24",11.5013,11.5013,11.3419,11.4383,16658997.0],["2003-10-27",11.505,11.6163,11.4642,11.4865,15447951.0],["2003-10-28",11.4902,11.6831,11.4717,11.6831,19469593.0],["2003-10-29",11.6386,11.6719,11.5199,11.5978,20047502.0],["2003-10-30",11.3901,11.62,11.3864,11.4531,26169871.0],["2003-10-31",11.4976,11.7276,11.4976,11.7202,25283879.0],["2003-11-03",11.7387,11.8314,11.6831,11.7239,18380811.0],["2003-11-04",11.5347,11.6794,11.5162,11.6645,16792539.0],["2003-11-05",11.505,11.9056,11.505,11.7387,23358326.0],["2003-11-06",11.6905,11.8314,11.5941,11.8166,18892318.0],["2003-11-07",11.8463,11.8685,11.7239,11.7832,17517164.0],["2003-11-10",11.7832,11.7832,11.6274,11.6757,12594457.0],["2003-11-11",11.6163,11.8166,11.5903,11.7943,11715737.0],["2003-11-12",11.8726,12.1036,11.854,12.0738,22017638.0],["2003-11-13",12.0366,12.6142,11.9434,12.4651,45245058.0],["2003-11-14",12.5881,12.8527,12.5657,12.6999,42689424.0],["2003-11-17",12.2117,12.7521,12.2117,12.6962,21194570.0],["2003-11-18",12.7446,12.8564,12.6738,12.7371,26571235.0],["2003-11-19",12.6813,12.8564,12.6589,12.8266,18215544.0],["2003-11-20",12.7073,12.8266,12.5061,12.5396,18777326.0],["2003-11-21",12.5396,12.5545,12.2751,12.3645,26258724.0],["2003-11-24",12.4763,12.7148,12.4539,12.6291,24291222.0],["2003-11-25",12.5024,12.5955,12.3906,12.5881,19712540.0],["2003-11-26",12.5955,12.685,12.4837,12.6067,16369990.0],["2003-11-28",12.4651,12.5806,12.4539,12.5098,8410709.0],["2003-12-01",12.6999,12.7819,12.6142,12.7334,19912590.0],["2003-12-02",12.6253,12.7558,12.6253,12.6812,14418825.0],["2003-12-03",12.7111,12.8154,12.644,12.6514,23145418.0],["2003-12-04",12.7148,12.8564,12.685,12.8079,21514353.0],["2003-12-05",12.8117,12.834,12.6962,12.7446,13211468.0],["2003-12-08",12.6701,12.8378,12.6514,12.8303,13708008.0],["2003-12-09",12.8564,12.9346,12.7856,12.8154,18484736.0],["2003-12-10",12.7632,12.875,12.6328,12.7073,13192918.0],["2003-12-11",12.7222,12.9496,12.6589,12.9235,20278538.0],["2003-12-12",12.9235,12.9458,12.767,12.8191,11952782.0],["2003-12-15",12.875,13.0613,12.8005,12.834,17395111.0],["2003-12-16",12.8378,12.9682,12.834,12.8937,17001336.0],["2003-12-17",12.8527,12.8862,12.7558,12.8005,16523663.0],["2003-12-18",12.8564,12.8638,12.7483,12.834,17642274.0],["2003-12-19",12.834,12.834,12.6738,12.7707,33229880.0],["2003-12-22",12.6887,12.9272,12.6775,12.7819,18582442.0],["2003-12-23",12.7856,12.9123,12.7781,12.8638,14581563.0],["2003-12-24",12.8899,13.0204,12.8787,12.9384,7519763.0],["2003-12-26",12.9384,13.0017,12.916,12.9496,4109019.0],["2003-12-29",12.9533,13.0427,12.9496,13.0427,14166919.0],["2003-12-30",13.0427,13.1657,12.9943,13.0688,18642941.0],["2003-12-31",13.0502,13.1881,13.0502,13.1657,14613288.0],["2004-01-02",13.2029,13.3967,13.1731,13.2477,17461513.0],["2004-01-05",13.4042,13.6017,13.3967,13.6017,32349052.0],["2004-01-06",13.7135,13.7135,13.5085,13.5942,24440047.0],["2004-01-07",13.4973,13.7135,13.4713,13.7098,17674631.0],["2004-01-08",13.7135,13.7209,13.4415,13.5831,19021116.0],["2004-01-09",13.4638,13.6874,13.3967,13.4377,16779996.0],["2004-01-12",13.4154,13.4675,13.2365,13.27,20106209.0],["2004-01-13",13.2663,13.3073,12.8527,13.0949,21907812.0],["2004-01-14",12.9496,13.121,12.8937,13.0986,23145102.0],["2004-01-15",13.0688,13.1135,12.9086,12.9756,18907706.0],["2004-01-16",13.0055,13.0427,12.9607,13.0427,18138602.0],["2004-01-20",13.0502,13.0837,12.8601,12.8676,19742369.0],["2004-01-21",12.9682,13.2849,12.9458,13.2775,20758319.0],["2004-01-22",13.5831,13.6278,13.393,13.4675,25562451.0],["2004-01-23",13.5942,13.5942,13.4228,13.4675,17836315.0],["2004-01-26",13.4713,13.7284,13.4638,13.7284,19244248.0],["2004-01-27",13.7284,13.7396,13.4713,13.4899,16866530.0],["2004-01-28",13.5085,13.5682,13.2663,13.3595,20128449.0],["2004-01-29",13.3967,13.7023,13.3408,13.6799,19302956.0],["2004-01-30",13.6091,13.6725,13.4824,13.6501,18643363.0],["2004-02-02",13.747,14.0153,13.639,13.9408,33855112.0],["2004-02-03",13.9483,14.0638,13.8178,14.0526,22428171.0],["2004-02-04",14.0675,14.3284,14.0601,14.2613,38091138.0],["2004-02-05",14.3284,14.3433,14.1681,14.3097,25393600.0],["2004-02-06",14.2538,14.4923,14.1867,14.4774,25447038.0],["2004-02-09",14.347,14.4774,14.0824,14.1942,24380285.0],["2004-02-10",14.1569,14.2277,14.0675,14.1756,19327409.0],["2004-02-11",14.1868,14.2841,14.0782,14.2804,16242667.0],["2004-02-12",14.2242,14.2504,14.0558,14.1232,12963778.0],["2004-02-13",14.0932,14.1456,13.9435,13.9922,14588941.0],["2004-02-17",14.1269,14.2093,14.0745,14.1306,14004076.0],["2004-02-18",14.0371,14.1232,13.9622,14.0034,13070232.0],["2004-02-19",14.097,14.1007,13.9397,13.9547,13109968.0],["2004-02-20",13.9547,14.0371,13.7638,13.951,15977481.0],["2004-02-23",13.951,13.9996,13.805,13.8686,13701789.0],["2004-02-24",13.7376,14.0371,13.7376,13.9135,14198961.0],["2004-02-25",13.8761,13.9959,13.8499,13.9435,15439519.0],["2004-02-26",13.8686,13.9622,13.8499,13.8986,13480344.0],["2004-02-27",13.8649,14.0034,13.7189,13.7189,20495241.0],["2004-03-01",13.9023,13.9023,13.7077,13.8125,16220533.0],["2004-03-02",13.7414,13.8836,13.7189,13.7189,16260690.0],["2004-03-03",13.7189,13.8537,13.6216,13.8349,14173876.0],["2004-03-04",13.8574,14.0146,13.8574,13.9884,15004744.0],["2004-03-05",13.9435,14.0371,13.8799,13.9135,14253242.0],["2004-03-08",13.9996,14.1119,13.9884,14.0408,15944912.0],["2004-03-09",14.1456,14.1456,13.8873,13.9622,20997577.0],["2004-03-10",13.9435,14.213,13.5692,13.6141,20742720.0],["2004-03-11",13.513,13.513,13.1387,13.1911,26322069.0],["2004-03-12",13.3446,13.3446,13.0189,13.2098,23746936.0],["2004-03-15",13.1911,13.2398,13.0152,13.0825,23459405.0],["2004-03-16",13.1761,13.3558,13.1424,13.2585,16711275.0],["2004-03-17",13.251,13.3259,13.0039,13.0638,25280717.0],["2004-03-18",13.0114,13.1125,12.8542,12.989,23000283.0],["2004-03-19",12.9515,13.0339,12.6933,12.7082,27586553.0],["2004-03-22",12.7082,12.8018,12.5398,12.6146,21740015.0],["2004-03-23",12.7344,12.9178,12.6633,12.7793,21008328.0],["2004-03-24",12.813,12.9441,12.6858,12.7943,20163442.0],["2004-03-25",12.9253,12.9291,12.6858,12.843,21349929.0],["2004-03-26",12.7269,12.9927,12.712,12.8355,15768683.0],["2004-03-29",12.9216,13.1387,12.9178,13.1088,17042231.0],["2004-03-30",13.1125,13.1724,12.989,13.1537,16518604.0],["2004-03-31",13.1537,13.2211,13.0676,13.12,17456770.0],["2004-04-01",13.3633,13.4045,13.2884,13.3221,23697714.0],["2004-04-02",13.513,13.5617,13.382,13.4756,21002109.0],["2004-04-05",13.5205,13.5467,13.3483,13.5243,14658189.0],["2004-04-06",13.382,13.4906,13.3558,13.4007,14220568.0],["2004-04-07",13.3895,13.5991,13.2622,13.3521,21752979.0],["2004-04-08",13.4718,13.4718,13.2285,13.3259,15716089.0],["2004-04-12",13.3259,13.3558,13.1574,13.3521,12483365.0],["2004-04-13",13.4307,13.4344,13.1986,13.2473,22015847.0],["2004-04-14",13.251,13.4269,13.2323,13.4045,16797598.0],["2004-04-15",13.4419,14.0109,13.4382,13.9772,40306963.0],["2004-04-16",13.9959,14.1868,13.8686,14.082,28336895.0],["2004-04-19",14.1119,14.1381,13.9285,14.067,18369007.0],["2004-04-20",13.9435,14.0146,13.6066,13.7376,20177776.0],["2004-04-21",13.7339,13.9435,13.7039,13.8125,18746339.0],["2004-04-22",13.775,13.8125,13.6253,13.6777,22837229.0],["2004-04-23",13.6515,13.6927,13.5205,13.6328,12963041.0],["2004-04-26",13.6328,13.7189,13.5317,13.5841,13136318.0],["2004-04-27",13.7152,13.8836,13.5804,13.6403,15907390.0],["2004-04-28",13.5767,13.644,13.3034,13.4307,21397254.0],["2004-04-29",13.4307,13.4718,13.2173,13.3146,14573236.0],["2004-04-30",13.3071,13.5692,13.3071,13.3857,17863508.0],["2004-05-03",13.4344,13.6253,13.3858,13.5579,14547940.0],["2004-05-04",13.6253,13.775,13.5168,13.7039,18864703.0],["2004-05-05",13.644,13.8162,13.6178,13.7114,12685206.0],["2004-05-06",13.7114,13.8499,13.5879,13.6815,15180867.0],["2004-05-07",13.5954,13.7563,13.5916,13.6103,13954538.0],["2004-05-10",13.5505,13.5654,13.3296,13.4756,17647122.0],["2004-05-11",13.4007,13.4793,13.2697,13.4419,16091840.0],["2004-05-12",13.4269,13.4457,13.1448,13.4306,17645646.0],["2004-05-13",13.2576,13.3968,13.1824,13.314,13506061.0],["2004-05-14",13.2463,13.5397,13.2388,13.3892,12328638.0],["2004-05-17",13.2012,13.5058,13.1636,13.3516,12472087.0],["2004-05-18",13.3516,13.4268,13.2576,13.3704,11611286.0],["2004-05-19",13.4645,13.4795,13.2012,13.2275,12215860.0],["2004-05-20",13.1899,13.22,13.047,13.1222,14770861.0],["2004-05-21",13.141,13.1899,13.0169,13.0921,16815727.0],["2004-05-24",13.0771,13.0884,12.8702,12.9567,14484595.0],["2004-05-25",12.889,13.1598,12.889,13.0658,16375998.0],["2004-05-26",13.0207,13.2539,13.0207,13.1222,12989285.0],["2004-05-27",13.1636,13.3554,13.1485,13.314,12662124.0],["2004-05-28",13.393,13.393,13.1861,13.2915,12611426.0],["2004-06-01",13.22,13.4156,13.1824,13.3328,15276571.0],["2004-06-02",13.3704,13.5434,13.3592,13.4419,16330992.0],["2004-06-03",13.3892,13.6074,13.3704,13.3704,16645822.0],["2004-06-04",13.4457,13.6149,13.3667,13.3968,14099042.0],["2004-06-07",13.5397,13.5735,13.472,13.5472,12680042.0],["2004-06-08",13.4833,13.6525,13.4833,13.5923,14797106.0],["2004-06-09",13.5773,13.5811,13.4457,13.4757,10177108.0],["2004-06-10",13.5134,13.5209,13.3592,13.4118,11018200.0],["2004-06-14",13.3103,13.314,13.1109,13.22,18336227.0],["2004-06-15",13.2576,13.2952,13.1673,13.1974,18120368.0],["2004-06-16",13.1974,13.3328,13.1448,13.2463,12509821.0],["2004-06-17",13.2012,13.3065,13.1824,13.2651,11258617.0],["2004-06-18",13.2238,13.3554,13.2012,13.3253,19249202.0],["2004-06-21",13.2576,13.3479,13.2162,13.2388,11520747.0],["2004-06-22",13.2275,13.2313,13.0884,13.126,17805644.0],["2004-06-23",13.1373,13.1824,13.0508,13.1485,17048239.0],["2004-06-24",13.0583,13.2275,13.0545,13.0921,15444578.0],["2004-06-25",13.0846,13.0884,12.7198,12.7198,33721465.0],["2004-06-28",12.8401,12.8589,12.7311,12.81,22218531.0],["2004-06-29",12.8552,13.0244,12.7988,12.9154,18017919.0],["2004-06-30",12.9492,13.0131,12.8627,12.8928,16602819.0],["2004-07-01",12.8665,12.9379,12.6032,12.7612,19019430.0],["2004-07-02",12.7724,12.874,12.716,12.7649,10035450.0],["2004-07-06",12.7499,12.8025,12.7198,12.7386,12020448.0],["2004-07-07",12.6822,12.7649,12.6558,12.6822,14271055.0],["2004-07-08",12.6822,12.9116,12.6596,12.7649,16647614.0],["2004-07-09",12.7875,12.9116,12.7649,12.7875,12576539.0],["2004-07-12",12.7612,12.7837,12.6107,12.6446,15342129.0],["2004-07-13",12.7123,12.8815,12.7123,12.8477,13626955.0],["2004-07-14",12.7875,12.9605,12.7423,12.7912,12538911.0],["2004-07-15",12.7988,12.8627,12.2534,12.2534,30441523.0],["2004-07-16",12.2609,12.3738,11.8999,12.1782,41923061.0],["2004-07-19",12.2271,12.2384,12.0353,12.0766,16177003.0],["2004-07-20",12.0766,12.2609,12.0578,12.1594,18199418.0],["2004-07-21",12.276,12.3437,12.0353,12.0353,18808735.0],["2004-07-22",12.0353,12.3023,11.9977,12.2271,18366582.0],["2004-07-23",12.2158,12.2421,12.0766,12.1481,13103117.0],["2004-07-26",12.1293,12.1293,11.7344,11.9375,23350105.0],["2004-07-27",11.9375,12.1481,11.866,12.0729,17714262.0],["2004-07-28",11.9525,12.0127,11.757,11.8924,24834559.0],["2004-07-29",11.9638,12.0917,11.9036,12.009,13519658.0],["2004-07-30",11.9713,12.0842,11.8886,12.0202,14915786.0],["2004-08-02",11.9488,12.1594,11.945,12.1105,11946985.0],["2004-08-03",12.0353,12.276,12.0202,12.2045,18049961.0],["2004-08-04",12.182,12.2497,12.0955,12.1857,13049258.0],["2004-08-05",12.1669,12.2045,11.8848,11.9036,18592138.0],["2004-08-06",11.772,11.8924,11.6554,11.7269,22354181.0],["2004-08-09",11.7457,11.7983,11.6968,11.7344,11596740.0],["2004-08-10",11.7419,11.851,11.6855,11.8397,12543759.0],["2004-08-11",11.7641,12.1309,11.7641,12.0136,15659805.0],["2004-08-12",11.9305,12.1422,11.8775,11.8851,12756351.0],["2004-08-13",11.8851,11.9758,11.7263,11.7792,10990796.0],["2004-08-16",11.7981,11.9342,11.7452,11.8737,10524612.0],["2004-08-17",11.8926,11.9305,11.7716,11.8662,14392370.0],["2004-08-18",11.8057,12.0552,11.7414,12.0439,16472755.0],["2004-08-19",12.0061,12.0817,11.8246,11.904,13066860.0],["2004-08-20",11.87,12.0174,11.8359,12.0023,14030848.0],["2004-08-23",11.9494,12.0931,11.938,11.9683,13952009.0],["2004-08-24",12.0779,12.0817,11.9116,11.9229,11243967.0],["2004-08-25",11.938,12.0931,11.9153,12.0666,14837474.0],["2004-08-26",12.0931,12.233,12.0704,12.2178,15256228.0],["2004-08-27",12.2821,12.3767,12.2594,12.3464,12070408.0],["2004-08-30",12.2216,12.2973,12.1952,12.2103,11679058.0],["2004-08-31",12.2216,12.3691,12.2141,12.354,15028881.0],["2004-09-01",12.3086,12.3615,12.2027,12.233,15159577.0],["2004-09-02",12.2708,12.3994,12.0968,12.3653,17748622.0],["2004-09-03",12.3691,12.4977,12.3086,12.3086,14901768.0],["2004-09-07",12.4258,12.4788,12.2594,12.3804,14884272.0],["2004-09-08",12.3804,12.4372,12.3389,12.3918,12681939.0],["2004-09-09",12.3994,12.4258,12.2519,12.267,12158733.0],["2004-09-10",12.1952,12.1989,11.8246,12.0477,32322280.0],["2004-09-13",12.1006,12.1573,12.0326,12.1498,22455575.0],["2004-09-14",12.2254,12.3389,12.1384,12.146,15684047.0],["2004-09-15",12.146,12.1687,12.0363,12.0439,16542846.0],["2004-09-16",11.9758,12.1233,11.9758,12.0174,13019746.0],["2004-09-17",12.0477,12.059,11.9305,11.9947,24750133.0],["2004-09-20",11.8737,11.9002,11.6658,11.7187,29320910.0],["2004-09-21",11.7187,11.7565,11.6582,11.6809,19379687.0],["2004-09-22",11.6166,11.6847,11.3632,11.42,26988197.0],["2004-09-23",11.5599,11.5599,11.3065,11.3179,26998948.0],["2004-09-24",11.3443,11.3632,11.1931,11.2158,29789413.0],["2004-09-27",11.2498,11.3595,11.1855,11.2006,20260199.0],["2004-09-28",11.2611,11.4578,11.2422,11.3746,22189335.0],["2004-09-29",11.4389,11.4918,11.3859,11.4124,16603662.0],["2004-09-30",11.817,11.9115,11.4011,11.5712,67083833.0],["2004-10-01",11.7414,11.7452,11.609,11.7111,32471210.0],["2004-10-04",11.8359,11.8851,11.7111,11.8359,21676564.0],["2004-10-05",11.87,11.9116,11.7943,11.8321,16391386.0],["2004-10-06",11.8926,11.9002,11.6998,11.7905,16332889.0],["2004-10-07",11.3746,11.3859,10.8149,11.3406,89311744.0],["2004-10-08",11.2347,11.4578,11.2082,11.2687,33893373.0],["2004-10-11",11.2536,11.5032,11.2536,11.4616,20152585.0],["2004-10-12",11.3443,11.4616,11.2158,11.2914,24986019.0],["2004-10-13",11.2952,11.3254,11.0872,11.1742,30848472.0],["2004-10-14",11.1742,11.2158,10.9284,10.9964,28279452.0],["2004-10-15",10.9662,10.9851,10.467,10.7771,71070693.0],["2004-10-18",10.6712,11.0002,10.6712,10.9662,25669221.0],["2004-10-19",11.004,11.1477,10.9662,10.9662,22082881.0],["2004-10-20",10.7166,10.9057,10.6788,10.7015,28943367.0],["2004-10-21",10.7582,10.8149,10.6637,10.7544,23198329.0],["2004-10-22",10.7431,10.7771,10.4746,10.4897,31533677.0],["2004-10-25",10.4935,10.5502,10.3044,10.5048,25666481.0],["2004-10-26",10.5086,10.7204,10.4746,10.7128,26173560.0],["2004-10-27",10.6901,10.9813,10.6788,10.9813,24242105.0],["2004-10-28",10.9813,11.004,10.7998,10.8565,26267577.0],["2004-10-29",10.8717,10.9511,10.796,10.9473,22551279.0],["2004-11-01",10.9473,10.9473,10.7695,10.8906,29094616.0],["2004-11-02",10.9284,11.0872,10.7091,10.8527,30176231.0],["2004-11-03",11.4956,11.5334,11.0796,11.1364,51109725.0],["2004-11-04",11.3443,11.3443,10.2855,10.9889,84897276.0],["2004-11-05",11.0267,11.0683,10.8187,10.8868,40761342.0],["2004-11-08",10.6259,10.7696,10.5313,10.7431,41965010.0],["2004-11-09",10.6784,10.8078,10.648,10.648,27353092.0],["2004-11-10",10.4007,10.5377,10.3208,10.4502,49860313.0],["2004-11-11",10.3665,10.4806,10.3246,10.3284,36027933.0],["2004-11-12",10.3474,10.4616,10.279,10.4426,34049154.0],["2004-11-15",10.4578,10.6023,10.3703,10.5072,31525878.0],["2004-11-16",10.5186,10.5567,10.3893,10.3931,23697293.0],["2004-11-17",10.3931,10.6708,10.3855,10.648,40826479.0],["2004-11-18",10.6974,10.8116,10.5643,10.5643,32258513.0],["2004-11-19",10.5681,10.5985,10.3322,10.3589,31468224.0],["2004-11-22",10.4045,10.4425,10.2904,10.298,24795666.0],["2004-11-23",10.317,10.3474,10.1382,10.2333,33683521.0],["2004-11-24",10.2904,10.3398,10.1002,10.1915,36501917.0],["2004-11-26",10.1801,10.3855,10.1801,10.3322,13869481.0],["2004-11-29",10.3931,10.5224,10.3741,10.3969,32395955.0],["2004-11-30",10.5186,10.686,10.4387,10.5643,51290697.0],["2004-12-01",10.6556,10.8306,10.6252,10.7393,34262589.0],["2004-12-02",10.8192,10.8496,10.7355,10.8268,32653763.0],["2004-12-03",10.8762,10.88,10.5719,10.6099,40348701.0],["2004-12-06",10.4197,10.4197,10.2904,10.3513,50974918.0],["2004-12-07",10.4083,10.5377,10.3436,10.3474,37289571.0],["2004-12-08",10.3474,10.4806,10.2904,10.4616,28714544.0],["2004-12-09",10.473,10.4882,10.3284,10.4121,30859961.0],["2004-12-10",10.3513,10.4045,10.2904,10.3056,30044165.0],["2004-12-13",10.3018,10.3969,10.2866,10.3322,38712577.0],["2004-12-14",10.3551,10.4349,10.3398,10.3969,34961918.0],["2004-12-15",10.4426,10.7925,10.4273,10.7735,43904370.0],["2004-12-16",10.7469,11.0702,10.7431,11.0246,56576823.0],["2004-12-17",9.5486,9.8719,8.3655,9.7958,305381639.0],["2004-12-20",9.6817,9.7388,9.2062,9.2404,139736790.0],["2004-12-21",9.4344,9.5828,9.3964,9.4991,99627558.0],["2004-12-22",9.6437,9.8833,9.6437,9.8719,73941894.0],["2004-12-23",10.0089,10.1154,9.8871,9.9176,54742125.0],["2004-12-27",10.0051,10.1344,10.0051,10.0812,37071393.0],["2004-12-28",10.1458,10.3094,10.1268,10.2485,45172964.0],["2004-12-29",10.2561,10.3855,10.2295,10.3703,32322913.0],["2004-12-30",10.2676,10.3436,10.1763,10.2752,35478062.0],["2004-12-31",10.3665,10.3665,10.2067,10.2295,25056426.0],["2005-01-03",10.3893,10.4045,10.0621,10.0621,48649056.0],["2005-01-04",10.0469,10.1192,9.9024,10.0621,43660264.0],["2005-01-05",10.0735,10.0888,9.948,9.9937,28956331.0],["2005-01-06",10.0431,10.0888,9.9975,10.0013,22101010.0],["2005-01-07",10.0964,10.1192,9.9937,10.0051,23528020.0],["2005-01-10",10.0165,10.085,9.986,10.0583,20969435.0],["2005-01-11",9.9898,10.0583,9.8909,9.948,22517340.0],["2005-01-12",9.9594,9.986,9.8605,9.9024,28247305.0],["2005-01-13",9.8339,9.8453,9.6094,9.6361,34504271.0],["2005-01-14",9.6399,9.7045,9.6018,9.6056,27291538.0],["2005-01-18",9.6094,9.6399,9.5524,9.6246,35829571.0],["2005-01-19",9.7007,9.7844,9.442,9.4649,46158454.0],["2005-01-20",9.4649,9.5067,9.4192,9.5029,35543620.0],["2005-01-21",9.5105,9.5333,9.3127,9.3127,48779752.0],["2005-01-24",9.4116,9.4116,9.229,9.229,31275237.0],["2005-01-25",9.2861,9.404,9.2442,9.3545,33949656.0],["2005-01-26",9.4078,9.4458,9.3507,9.3545,29249343.0],["2005-01-27",9.3774,9.404,9.3393,9.3888,27726313.0],["2005-01-28",9.3774,9.4002,9.1948,9.2632,30214175.0],["2005-01-31",9.366,9.3888,9.1263,9.191,45707448.0],["2005-02-01",9.1796,9.191,9.054,9.0768,52042515.0],["2005-02-02",9.1491,9.21,9.0997,9.1567,35815236.0],["2005-02-03",9.1834,9.2062,9.0578,9.0959,28737099.0],["2005-02-04",9.1301,9.2861,9.1035,9.2176,31596390.0],["2005-02-07",9.3507,9.5181,9.3355,9.4763,44825566.0],["2005-02-08",9.6437,9.8377,9.5562,9.7198,50039704.0],["2005-02-09",9.8271,9.9191,9.6009,9.6009,43935885.0],["2005-02-10",9.6393,9.6508,9.463,9.6009,26152586.0],["2005-02-11",9.6968,9.7811,9.5358,9.6393,26086184.0],["2005-02-14",9.6623,9.7811,9.3518,9.7657,25228860.0],["2005-02-15",9.7619,9.7849,9.6546,9.6661,23601906.0],["2005-02-16",9.5818,9.6009,9.4783,9.5626,38672314.0],["2005-02-17",9.5818,9.6048,9.4783,9.6048,27804731.0],["2005-02-18",9.6048,10.287,9.4285,10.2717,96685739.0],["2005-02-22",10.3445,10.425,10.0762,10.1912,65267264.0],["2005-02-23",10.2142,10.2602,10.0839,10.0839,45610164.0],["2005-02-24",10.1184,10.1567,9.9229,10.1184,30971685.0],["2005-02-25",10.1567,10.31,10.0915,10.2947,25084251.0],["2005-02-28",10.3253,10.4058,10.0685,10.0762,31042197.0],["2005-03-01",10.1682,10.2678,10.1375,10.1988,27100553.0],["2005-03-02",10.2333,10.2717,10.1222,10.1988,24516672.0],["2005-03-03",10.2985,10.2985,10.1567,10.1912,22261429.0],["2005-03-04",10.3062,10.3522,10.2372,10.2908,19787480.0],["2005-03-07",10.3407,10.4441,10.31,10.4173,24092227.0],["2005-03-08",10.4518,10.4786,10.2487,10.2563,23766435.0],["2005-03-09",10.2755,10.2908,10.1835,10.2487,22935145.0],["2005-03-10",10.2793,10.3138,10.2142,10.2525,19766189.0],["2005-03-11",10.2908,10.2908,10.0724,10.103,17603276.0],["2005-03-14",10.1682,10.1873,10.0724,10.1682,21416226.0],["2005-03-15",10.2525,10.2832,10.0724,10.0762,20867303.0],["2005-03-16",10.0685,10.126,9.9459,9.9842,21097075.0],["2005-03-17",9.9459,10.0225,9.8884,9.9689,18022241.0],["2005-03-18",9.9689,10.0034,9.8041,9.8999,31387804.0],["2005-03-21",9.8884,9.9267,9.7351,9.8539,18337281.0],["2005-03-22",9.9191,9.9727,9.7351,9.7427,26043602.0],["2005-03-23",9.7427,9.9957,9.7427,9.9804,34353865.0],["2005-03-24",10.0609,10.1682,9.8884,10.0302,23301094.0],["2005-03-28",10.08,10.195,10.0187,10.0532,16677547.0],["2005-03-29",9.965,9.9995,9.8271,9.8271,28951904.0],["2005-03-30",9.9267,10.0915,9.8807,10.0762,22815833.0],["2005-03-31",10.1222,10.1222,9.9842,10.0685,22521345.0],["2005-04-01",10.1069,10.172,9.9382,10.0225,25378528.0],["2005-04-04",10.0225,10.0225,9.8884,9.9382,24929208.0],["2005-04-05",10.241,10.3675,10.1988,10.31,56545414.0],["2005-04-06",10.3828,10.4096,10.2717,10.2947,40128310.0],["2005-04-07",9.9842,10.3138,9.8731,10.31,67943686.0],["2005-04-08",10.1643,10.3062,10.1528,10.195,23149318.0],["2005-04-11",10.1988,10.2563,10.0724,10.1413,19547589.0],["2005-04-12",10.1184,10.31,10.0954,10.3023,21962303.0],["2005-04-13",10.31,10.5055,10.2525,10.4556,39350458.0],["2005-04-14",10.5323,10.6243,10.4441,10.5208,49426276.0],["2005-04-15",10.7316,10.8197,10.5898,10.6204,65333771.0],["2005-04-18",10.5668,10.6358,10.4173,10.5783,32390052.0],["2005-04-19",10.5936,10.6741,10.4288,10.5093,24163688.0],["2005-04-20",10.425,10.5055,10.172,10.2563,33028566.0],["2005-04-21",10.3483,10.4441,10.2908,10.4441,21528793.0],["2005-04-22",10.4403,10.4633,10.3445,10.4326,20286970.0],["2005-04-25",10.4135,10.425,10.3062,10.3598,25456103.0],["2005-04-26",10.3291,10.3866,10.2755,10.3138,22867900.0],["2005-04-27",10.2947,10.3445,10.241,10.3177,17351580.0],["2005-04-28",10.2947,10.3713,10.1912,10.2295,23158066.0],["2005-04-29",10.264,10.4326,10.241,10.4135,22457367.0],["2005-05-02",10.4441,10.5208,10.425,10.5055,18751609.0],["2005-05-03",10.5208,10.5936,10.448,10.5399,22917544.0],["2005-05-04",10.5438,10.6703,10.5323,10.6664,21442365.0],["2005-05-05",10.6089,10.7239,10.5974,10.6741,18576328.0],["2005-05-06",10.7048,10.7239,10.5783,10.5821,19553913.0],["2005-05-09",10.5629,10.7239,10.494,10.7201,17699822.0],["2005-05-10",10.6664,10.7699,10.563,10.6013,22820049.0],["2005-05-11",10.609,10.6823,10.5858,10.6707,17188000.0],["2005-05-12",10.7093,10.7672,10.6244,10.663,15540492.0],["2005-05-13",10.7595,10.7672,10.6707,10.7518,18921408.0],["2005-05-16",10.8058,10.9023,10.7518,10.8946,24267191.0],["2005-05-17",10.8598,10.8946,10.7827,10.883,23362542.0],["2005-05-18",10.8946,10.9949,10.8521,10.9756,21785653.0],["2005-05-19",10.9602,11.0953,10.9061,11.0837,23470050.0],["2005-05-20",11.076,11.0875,10.9872,11.0296,28529672.0],["2005-05-23",11.0026,11.1338,11.0026,11.0991,17935391.0],["2005-05-24",11.0258,11.1416,10.9525,11.13,14864984.0],["2005-05-25",11.0721,11.1493,10.9409,11.0644,15827496.0],["2005-05-26",11.076,11.1686,11.0181,11.1531,16906687.0],["2005-05-27",11.0953,11.0991,10.8135,10.9409,38980187.0],["2005-05-31",10.8521,10.9409,10.7672,10.7672,27764784.0],["2005-06-01",10.7788,10.8946,10.7788,10.8714,18593087.0],["2005-06-02",10.883,10.9563,10.8444,10.883,17237221.0],["2005-06-03",10.8444,10.8676,10.7286,10.7904,14373820.0],["2005-06-06",10.8174,10.8907,10.7981,10.8097,29002707.0],["2005-06-07",10.8444,10.9023,10.7556,10.7904,23158066.0],["2005-06-08",10.8444,10.8444,10.6514,10.6707,19625164.0],["2005-06-09",10.6399,10.6553,10.5395,10.6244,22673437.0],["2005-06-10",10.6978,10.7595,10.636,10.6823,17676107.0],["2005-06-13",10.6553,10.7827,10.6167,10.7634,21491903.0],["2005-06-14",10.7634,10.9795,10.7595,10.9563,26488496.0],["2005-06-15",10.9911,10.9949,10.8328,10.9718,20563435.0],["2005-06-16",10.8714,11.0682,10.8676,11.0374,21451851.0],["2005-06-17",11.1493,11.1493,10.8058,11.1068,30203740.0],["2005-06-20",11.0374,11.13,10.9872,11.0991,20615081.0],["2005-06-21",11.0644,11.1107,11.0335,11.0412,16034502.0],["2005-06-22",11.0953,11.1493,10.9254,11.1107,25800655.0],["2005-06-23",11.1107,11.2728,11.0875,11.1531,28506800.0],["2005-06-24",11.1338,11.1995,10.9988,11.0065,56369079.0],["2005-06-27",10.9486,10.9602,10.7827,10.8367,25863474.0],["2005-06-28",10.8444,10.8714,10.69,10.7672,35384888.0],["2005-06-29",10.8058,10.8058,10.7132,10.7441,25304010.0],["2005-06-30",10.6553,10.7364,10.609,10.6437,41060783.0],["2005-07-01",10.362,10.5781,10.3196,10.4585,44559431.0],["2005-07-05",10.4276,10.4855,10.416,10.4392,27637777.0],["2005-07-06",10.4469,10.4508,10.3118,10.3311,30297335.0],["2005-07-07",10.1883,10.3388,10.1497,10.3234,33806839.0],["2005-07-08",10.3427,10.5241,10.2115,10.4739,29385836.0],["2005-07-11",10.5048,10.5087,10.3852,10.4662,25168361.0],["2005-07-12",10.4546,10.4662,10.4006,10.4469,21961987.0],["2005-07-13",10.4199,10.5087,10.3697,10.5087,25069285.0],["2005-07-14",10.5588,10.6785,10.5395,10.6514,24397676.0],["2005-07-15",10.6322,10.6553,10.5936,10.6399,17186102.0],["2005-07-18",10.5781,10.5858,10.4238,10.5164,17690020.0],["2005-07-19",10.5164,10.6013,10.4816,10.5665,28212840.0],["2005-07-20",10.6514,10.7364,10.4199,10.443,47179570.0],["2005-07-21",10.4971,10.5434,10.2424,10.2617,40155714.0],["2005-07-22",10.3234,10.3774,10.2192,10.2269,33783757.0],["2005-07-25",10.2269,10.2732,10.1806,10.1961,23088397.0],["2005-07-26",10.2617,10.2655,10.1112,10.1266,25344062.0],["2005-07-27",10.1883,10.335,10.1304,10.3041,22556865.0],["2005-07-28",10.3041,10.362,10.2964,10.3311,23338090.0],["2005-07-29",10.335,10.4045,10.2038,10.2269,19733831.0],["2005-08-01",10.4122,10.4122,10.2539,10.281,18937745.0],["2005-08-02",10.3774,10.4045,10.3041,10.3967,18988021.0],["2005-08-03",10.3774,10.3967,10.2887,10.3929,23121387.0],["2005-08-04",10.3813,10.4006,10.2308,10.2655,20356007.0],["2005-08-05",10.2308,10.2462,10.1189,10.1305,18791450.0],["2005-08-08",10.1883,10.1999,10.088,10.115,14447916.0],["2005-08-09",10.1768,10.308,10.115,10.3041,24971579.0],["2005-08-10",10.3896,10.4363,10.2497,10.2575,22610303.0],["2005-08-11",10.2769,10.3352,10.1875,10.2769,22950850.0],["2005-08-12",10.2925,10.3002,10.1564,10.1681,16533676.0],["2005-08-15",10.1914,10.2031,10.1214,10.1836,17944877.0],["2005-08-16",10.1914,10.2186,10.1098,10.1253,20461934.0],["2005-08-17",10.1253,10.2186,10.1137,10.1681,19178900.0],["2005-08-18",10.1681,10.1836,10.032,10.0592,24478834.0],["2005-08-19",10.1059,10.1253,9.8921,9.931,24787867.0],["2005-08-22",9.9737,10.0437,9.8455,9.8571,30468505.0],["2005-08-23",9.8183,9.8804,9.7444,9.7522,26882481.0],["2005-08-24",9.7522,9.896,9.7405,9.7405,27745812.0],["2005-08-25",9.7405,9.791,9.6511,9.6667,22980046.0],["2005-08-26",9.7055,9.7211,9.6239,9.6744,20116222.0],["2005-08-29",9.6317,9.7794,9.6239,9.7561,18837826.0],["2005-08-30",9.7211,9.8144,9.7172,9.7716,25416261.0],["2005-08-31",9.8144,9.9038,9.7561,9.9038,25687561.0],["2005-09-01",9.896,9.9504,9.7794,9.8338,22743107.0],["2005-09-02",9.8727,9.8882,9.7677,9.8455,20421355.0],["2005-09-06",9.8804,10.067,9.8455,10.0554,44564490.0],["2005-09-07",10.067,10.2536,10.0631,10.2225,32132033.0],["2005-09-08",10.3002,10.343,10.1642,10.3041,24483893.0],["2005-09-09",10.3585,10.3585,10.1875,10.2342,20935497.0],["2005-09-12",10.2225,10.2963,10.2031,10.238,14487335.0],["2005-09-13",10.172,10.1992,10.0165,10.0981,20890912.0],["2005-09-14",10.0903,10.1409,10.0748,10.1175,15073465.0],["2005-09-15",10.1098,10.1253,9.9698,9.9893,19320979.0],["2005-09-16",10.0243,10.0981,9.9504,10.067,32607176.0],["2005-09-19",9.9854,10.0476,9.8766,9.9504,23719005.0],["2005-09-20",9.931,9.9698,9.8493,9.8727,25238135.0],["2005-09-21",9.7794,9.9232,9.7755,9.8377,22491306.0],["2005-09-22",9.7988,9.9038,9.791,9.8144,23494925.0],["2005-09-23",9.7561,9.791,9.6667,9.6667,33943438.0],["2005-09-26",9.7327,9.8144,9.6783,9.791,30436147.0],["2005-09-27",9.8183,9.8338,9.6317,9.6395,23747252.0],["2005-09-28",9.6861,9.7638,9.5889,9.6628,28469489.0],["2005-09-29",9.7016,9.7755,9.6356,9.7522,28615889.0],["2005-09-30",9.6978,9.7327,9.6783,9.7055,20661457.0],["2005-10-03",9.7872,9.8882,9.6822,9.8299,28404246.0],["2005-10-04",9.8921,9.9388,9.8027,9.8105,22541898.0],["2005-10-05",9.8727,9.8921,9.6317,9.6395,25005307.0],["2005-10-06",9.6783,9.6939,9.4684,9.5812,28346698.0],["2005-10-07",9.5928,9.6395,9.4801,9.4801,24179287.0],["2005-10-10",9.4684,9.5617,9.4296,9.5034,28176687.0],["2005-10-11",9.5034,9.5306,9.3402,9.4451,31760393.0],["2005-10-12",9.8999,9.8999,9.6006,9.655,53236064.0],["2005-10-13",9.6433,9.6628,9.484,9.5229,25043883.0],["2005-10-14",9.4995,9.5928,9.3868,9.4529,24126692.0],["2005-10-17",9.4684,9.484,9.3207,9.3752,31063910.0],["2005-10-18",9.3829,9.4412,9.3518,9.379,18684996.0],["2005-10-19",9.3596,9.379,9.1653,9.3168,31160245.0],["2005-10-20",8.6911,8.7766,8.5084,8.5123,123346880.0],["2005-10-21",8.5511,8.5861,8.0497,8.2596,105285957.0],["2005-10-24",8.2829,8.2829,8.1352,8.1974,56364020.0],["2005-10-25",8.2518,8.2868,8.1819,8.2402,43636338.0],["2005-10-26",8.279,8.279,8.178,8.1858,49012792.0],["2005-10-27",8.1897,8.2557,8.1702,8.2013,31851142.0],["2005-10-28",8.2246,8.3684,8.2052,8.3568,39673825.0],["2005-10-31",8.4734,8.5239,8.3762,8.4501,49073081.0],["2005-11-01",8.454,8.4889,8.3257,8.3762,36262132.0],["2005-11-02",8.3607,8.4267,8.349,8.3957,36117418.0],["2005-11-03",8.4345,8.6483,8.4073,8.5006,62207291.0],["2005-11-04",8.5783,8.6639,8.5278,8.6522,50071429.0],["2005-11-07",8.6872,8.7027,8.5511,8.6561,34980468.0],["2005-11-08",8.711,8.7188,8.5738,8.5894,23866249.0],["2005-11-09",8.613,8.7266,8.511,8.6874,29111902.0],["2005-11-10",8.6874,8.7384,8.5777,8.707,25659208.0],["2005-11-11",8.7619,8.809,8.6365,8.7933,25231284.0],["2005-11-14",8.8482,8.8639,8.6639,8.7227,34587642.0],["2005-11-15",8.5267,8.66,8.5071,8.5816,37842184.0],["2005-11-16",8.5855,8.6012,8.3346,8.3777,41887436.0],["2005-11-17",8.4091,8.4326,8.2993,8.3699,33592666.0],["2005-11-18",8.5071,8.5463,8.3699,8.4679,34641396.0],["2005-11-21",8.5149,8.5228,8.4013,8.5228,28001407.0],["2005-11-22",8.5071,8.5071,8.3542,8.3817,31788113.0],["2005-11-23",8.3895,8.5424,8.3777,8.4836,26710573.0],["2005-11-25",8.5071,8.6208,8.4797,8.4953,12201736.0],["2005-11-28",8.5463,8.5698,8.4365,8.464,25374628.0],["2005-11-29",8.464,8.5385,8.413,8.4169,36215229.0],["2005-11-30",8.4091,8.4522,8.3032,8.3111,37354919.0],["2005-12-01",8.3385,8.4052,8.3111,8.3817,31948637.0],["2005-12-02",8.3738,8.3973,8.3228,8.3503,22954012.0],["2005-12-05",8.3464,8.3895,8.315,8.3699,31146543.0],["2005-12-06",8.3973,8.3973,8.2758,8.2876,35729862.0],["2005-12-07",8.3072,8.3385,8.2327,8.2719,36462287.0],["2005-12-08",8.2719,8.2797,8.1974,8.2248,31578051.0],["2005-12-09",8.2288,8.2523,8.0641,8.0759,44686754.0],["2005-12-12",8.0876,8.2248,7.9465,8.2092,60663286.0],["2005-12-13",8.264,8.7776,8.264,8.7462,95117703.0],["2005-12-14",8.7462,9.0207,8.7423,8.9579,69832348.0],["2005-12-15",8.9462,9.052,8.8207,8.9344,44692657.0],["2005-12-16",8.9266,8.9893,8.8364,8.8521,75682154.0],["2005-12-19",9.8596,9.8792,9.4754,9.5342,150825608.0],["2005-12-20",9.495,9.5225,9.3539,9.4088,51044482.0],["2005-12-21",9.4284,9.5891,9.3853,9.4245,37208940.0],["2005-12-22",9.4205,9.4676,9.3421,9.4323,26542987.0],["2005-12-23",9.4088,9.4284,9.3617,9.3931,22781788.0],["2005-12-27",9.3931,9.4088,9.2637,9.2637,26304151.0],["2005-12-28",9.2794,9.3343,9.2324,9.252,25369253.0],["2005-12-29",9.2324,9.2676,9.1892,9.1932,26156064.0],["2005-12-30",9.201,9.201,9.0991,9.1422,34248044.0],["2006-01-03",9.2716,9.3774,9.252,9.3225,40104489.0],["2006-01-04",9.397,9.6322,9.3892,9.6244,46345961.0],["2006-01-05",9.6244,9.7028,9.5813,9.6362,44900716.0],["2006-01-06",9.6832,9.7812,9.6558,9.742,30064191.0],["2006-01-09",9.793,9.7969,9.6126,9.742,29596215.0],["2006-01-10",9.695,9.6989,9.5342,9.5813,30171172.0],["2006-01-11",9.644,9.7342,9.6244,9.7028,29954680.0],["2006-01-12",9.7106,9.742,9.593,9.6362,28479396.0],["2006-01-13",9.6793,9.7185,9.5813,9.6714,22103434.0],["2006-01-17",9.6087,9.6166,9.4362,9.5186,33888840.0],["2006-01-18",9.4833,9.4989,9.35,9.4088,35290555.0],["2006-01-19",9.7655,9.8479,9.6558,9.7891,60725999.0],["2006-01-20",9.789,9.8283,9.6518,9.6871,54431933.0],["2006-01-23",9.7224,9.7969,9.7028,9.7577,30375331.0],["2006-01-24",9.8008,9.8126,9.6048,9.6401,30770687.0],["2006-01-25",9.691,9.7499,9.5225,9.7342,27793137.0],["2006-01-26",9.7812,9.9341,9.7185,9.8204,43476973.0],["2006-01-27",9.9772,10.2242,9.938,10.1889,64305699.0],["2006-01-30",10.2517,10.3261,10.0988,10.1693,34604085.0],["2006-01-31",10.2007,10.2203,10.0008,10.0674,33058288.0],["2006-02-01",10.0948,10.2399,10.0674,10.2124,29909569.0],["2006-02-02",10.232,10.2438,10.0164,10.1066,26013669.0],["2006-02-03",10.1066,10.1066,9.9067,9.9106,28986476.0],["2006-02-06",9.8831,9.9263,9.7812,9.8361,22949691.0],["2006-02-07",9.8204,10.0752,9.8165,9.8714,30249695.0],["2006-02-08",10.1524,10.4493,10.1326,10.4374,65372769.0],["2006-02-09",10.4374,10.6234,10.3859,10.4255,48828131.0],["2006-02-10",10.2909,10.3226,10.0337,10.1643,60986548.0],["2006-02-13",10.0535,10.1564,9.9703,10.1247,26261780.0],["2006-02-14",10.1049,10.1484,10.0693,10.093,33303765.0],["2006-02-15",10.0812,10.1524,9.9822,10.1366,29531183.0],["2006-02-16",10.1326,10.2355,10.0416,10.2157,23844537.0],["2006-02-17",10.2118,10.2197,10.0732,10.2197,26405019.0],["2006-02-21",10.1722,10.2434,10.1287,10.1484,22034292.0],["2006-02-22",10.1682,10.3938,10.1643,10.3661,30737802.0],["2006-02-23",10.378,10.4295,10.3068,10.3463,23066474.0],["2006-02-24",10.3345,10.4809,10.3226,10.4374,20292662.0],["2006-02-27",10.4493,10.5878,10.4334,10.5284,32819663.0],["2006-02-28",10.5284,10.5284,10.3463,10.3661,31240349.0],["2006-03-01",10.3305,10.4097,10.2197,10.3939,28352600.0],["2006-03-02",10.2909,10.3978,10.2513,10.3147,21045218.0],["2006-03-03",10.2434,10.469,10.2434,10.4255,30215650.0],["2006-03-06",10.3543,10.4493,10.2672,10.283,22181852.0],["2006-03-07",10.3068,10.3978,10.2197,10.3661,24075046.0],["2006-03-08",10.3305,10.3859,10.287,10.3582,27177706.0],["2006-03-09",10.3899,10.4493,10.3424,10.3661,19768297.0],["2006-03-10",10.4255,10.4413,10.2553,10.3226,23984719.0],["2006-03-13",10.2909,10.3068,10.2395,10.2791,26969014.0],["2006-03-14",10.2513,10.2909,10.1999,10.2791,24409481.0],["2006-03-15",10.287,10.3068,10.2316,10.2711,19386854.0],["2006-03-16",10.2632,10.3503,10.2395,10.3107,24041318.0],["2006-03-17",10.3701,10.4809,10.3266,10.4453,33859855.0],["2006-03-20",10.4453,10.5284,10.4097,10.477,19218004.0],["2006-03-21",10.4888,10.5007,10.3463,10.4136,26894602.0],["2006-03-22",10.4295,10.4968,10.3859,10.4493,23830835.0],["2006-03-23",10.4493,10.477,10.2751,10.3543,19075081.0],["2006-03-24",10.3859,10.3859,10.2316,10.2988,18786707.0],["2006-03-27",10.2909,10.2989,10.1682,10.2157,22455365.0],["2006-03-28",10.1841,10.2157,10.0139,10.0337,25618102.0],["2006-03-29",10.0614,10.1128,9.9387,9.9901,27735905.0],["2006-03-30",9.9901,10.0653,9.9743,9.9743,24576434.0],["2006-03-31",9.9901,10.0416,9.8278,9.8635,25701474.0],["2006-04-03",9.9308,10.0099,9.907,9.9426,21507186.0],["2006-04-04",9.9862,9.9901,9.8991,9.9347,22953380.0],["2006-04-05",9.911,10.0297,9.907,9.9624,18136810.0],["2006-04-06",9.903,9.9387,9.8595,9.9307,25959282.0],["2006-04-07",9.9347,9.9466,9.7566,9.7724,22025754.0],["2006-04-10",9.7764,9.8199,9.7012,9.7566,19274709.0],["2006-04-11",9.7566,9.8001,9.5706,9.6379,24888313.0],["2006-04-12",9.626,9.7091,9.6141,9.6656,18737063.0],["2006-04-13",9.5983,9.7408,9.5983,9.6972,19294524.0],["2006-04-17",9.6656,9.717,9.6339,9.6735,18181711.0],["2006-04-18",9.6656,9.8674,9.6656,9.8674,27008539.0],["2006-04-19",9.9228,9.9228,9.7447,9.8239,34629381.0],["2006-04-20",9.7883,9.8912,9.7803,9.8753,26304994.0],["2006-04-21",9.8595,9.9228,9.7962,9.8437,26312161.0],["2006-04-24",9.7843,9.8318,9.7131,9.812,24034573.0],["2006-04-25",9.7764,9.8476,9.7685,9.7843,31080879.0],["2006-04-26",9.7566,9.9149,9.7566,9.8833,32581670.0],["2006-04-27",9.8833,9.9862,9.8397,9.8397,25143275.0],["2006-04-28",9.8555,10.0693,9.8397,10.0257,28966133.0],["2006-05-01",10.093,10.1287,9.8912,9.9426,27906547.0],["2006-05-02",9.9149,10.0495,9.8991,9.9664,24290168.0],["2006-05-03",10.002,10.1326,9.9387,9.9624,26349262.0],["2006-05-04",10.0139,10.0732,9.9624,9.9822,28044200.0],["2006-05-05",10.0257,10.1207,10.002,10.0574,21190459.0],["2006-05-08",10.0534,10.1722,10.0455,10.1089,21558832.0],["2006-05-09",10.093,10.1801,10.0653,10.097,17564594.0],["2006-05-10",10.105,10.109,9.9372,10.0051,28367461.0],["2006-05-11",10.097,10.1449,9.8692,9.9132,30599833.0],["2006-05-12",9.8692,9.9332,9.7574,9.7893,29821981.0],["2006-05-15",9.7973,9.9611,9.7973,9.9452,26188316.0],["2006-05-16",9.8692,9.9931,9.8293,9.9492,23834840.0],["2006-05-17",9.8732,9.9691,9.6495,9.6974,32363808.0],["2006-05-18",9.6735,9.7294,9.5296,9.5456,33719357.0],["2006-05-19",9.5895,9.6295,9.4297,9.5176,36468822.0],["2006-05-22",9.5016,9.6455,9.4697,9.4777,29844748.0],["2006-05-23",9.4777,9.6415,9.4777,9.5855,31091841.0],["2006-05-24",9.5856,9.5895,9.4417,9.5256,26499036.0],["2006-05-25",9.5296,9.5496,9.4297,9.5296,25184592.0],["2006-05-26",9.6055,9.6295,9.4976,9.5895,24269299.0],["2006-05-30",9.5496,9.5895,9.4057,9.4217,25534731.0],["2006-05-31",9.4537,9.5096,9.3978,9.4537,25182063.0],["2006-06-01",9.5216,9.6495,9.4777,9.5496,26396481.0],["2006-06-02",9.5895,9.6695,9.5376,9.6655,22759338.0],["2006-06-05",9.7094,9.7534,9.5296,9.5656,26997683.0],["2006-06-06",9.6055,9.7174,9.4537,9.5256,27960828.0],["2006-06-07",9.5975,9.6615,9.5456,9.5536,28336579.0],["2006-06-08",9.4697,9.5456,9.3178,9.5336,36457122.0],["2006-06-09",9.4497,9.4976,9.3738,9.4017,32109478.0],["2006-06-12",9.4097,9.4537,9.2739,9.3059,21159261.0],["2006-06-13",9.2699,9.3898,9.202,9.206,32612341.0],["2006-06-14",9.194,9.2659,9.178,9.2339,30636091.0],["2006-06-15",9.3258,9.4457,9.2499,9.4017,28324669.0],["2006-06-16",9.3498,9.4497,9.2859,9.3618,32651866.0],["2006-06-19",9.3898,9.4297,9.146,9.214,29312899.0],["2006-06-20",9.2579,9.2699,9.126,9.17,50248291.0],["2006-06-21",9.182,9.2739,9.0461,9.0661,39707764.0],["2006-06-22",9.0901,9.186,9.0421,9.0501,24543655.0],["2006-06-23",9.0701,9.1101,8.9942,9.0461,23452343.0],["2006-06-26",9.3698,9.3698,9.166,9.194,32936341.0],["2006-06-27",9.202,9.2339,9.0741,9.1101,22675861.0],["2006-06-28",9.162,9.194,9.1181,9.15,20846750.0],["2006-06-29",9.19,9.3099,9.142,9.2859,27539755.0],["2006-06-30",9.3098,9.5096,9.3019,9.3778,33112253.0],["2006-07-03",9.4057,9.4777,9.3498,9.4217,16630855.0],["2006-07-05",9.4017,9.4657,9.3618,9.4617,31658366.0],["2006-07-06",9.4976,9.5616,9.4297,9.4617,21296492.0],["2006-07-07",9.5096,9.5496,9.4297,9.4617,18414961.0],["2006-07-10",9.5296,9.5736,9.4936,9.5376,14983980.0],["2006-07-11",9.4976,9.5216,9.2779,9.3858,29043392.0],["2006-07-12",9.3538,9.3818,9.2379,9.2619,17753365.0],["2006-07-13",9.2499,9.2619,9.0741,9.138,26937183.0],["2006-07-14",9.138,9.138,8.8543,8.9582,29917474.0],["2006-07-17",8.9502,9.0541,8.9023,8.9542,24865757.0],["2006-07-18",9.0142,9.0941,8.9223,9.0222,28221272.0],["2006-07-19",9.0661,9.3458,9.0501,9.3098,35432845.0],["2006-07-20",9.4457,9.5336,9.3898,9.4737,35286128.0],["2006-07-21",9.5096,9.6055,9.4657,9.5216,39130909.0],["2006-07-24",9.5935,9.9651,9.5136,9.9052,49980680.0],["2006-07-25",9.8692,10.041,9.8692,9.9731,31393179.0],["2006-07-26",9.9491,10.093,9.9412,10.0331,29971439.0],["2006-07-27",10.069,10.2568,10.041,10.2488,37877071.0],["2006-07-28",10.2688,10.5085,10.2568,10.4326,49493732.0],["2006-07-31",10.5685,10.6524,10.3527,10.3847,54710294.0],["2006-08-01",10.4047,10.5045,10.3687,10.3847,35173772.0],["2006-08-02",10.4726,10.5725,10.117,10.2328,64150972.0],["2006-08-03",10.2209,10.2728,10.1569,10.1929,29934443.0],["2006-08-04",10.3407,10.4007,10.2808,10.3807,33378599.0],["2006-08-07",10.3727,10.4326,10.3647,10.4086,29027792.0],["2006-08-08",10.4047,10.4886,10.3767,10.4526,36903491.0],["2006-08-09",10.5373,10.6058,10.4889,10.5454,35068161.0],["2006-08-10",10.4647,10.501,10.3276,10.4728,24842464.0],["2006-08-11",10.4163,10.4405,10.2953,10.4123,17176300.0],["2006-08-14",10.4365,10.6018,10.4244,10.5171,23600114.0],["2006-08-15",10.5534,10.6825,10.5373,10.6462,23171874.0],["2006-08-16",10.6381,10.8115,10.626,10.7873,29975655.0],["2006-08-17",10.7954,10.9365,10.7671,10.8881,31976147.0],["2006-08-18",10.8841,10.9204,10.751,10.9083,27974846.0],["2006-08-21",10.7994,11.0373,10.7228,10.743,25458000.0],["2006-08-22",10.743,10.9244,10.743,10.8801,26110531.0],["2006-08-23",10.8397,10.9486,10.8317,10.9446,22334892.0],["2006-08-24",10.9688,11.0293,10.8922,10.9849,23444860.0],["2006-08-25",10.9365,11.0293,10.8881,10.9809,17245337.0],["2006-08-28",10.9486,11.1906,10.9285,11.1059,29983243.0],["2006-08-29",11.0857,11.1906,11.0857,11.1301,22375050.0],["2006-08-30",11.1301,11.243,11.1301,11.1825,27186454.0],["2006-08-31",11.1825,11.2228,11.0938,11.1139,24282263.0],["2006-09-01",11.2067,11.2793,11.122,11.2753,24775956.0],["2006-09-05",11.239,11.247,11.1462,11.2269,21260550.0],["2006-09-06",11.247,11.2914,11.1623,11.1785,31535680.0],["2006-09-07",11.1503,11.1704,11.0172,11.0696,27730740.0],["2006-09-08",11.0494,11.1906,11.0494,11.1261,18981275.0],["2006-09-11",11.0898,11.247,11.0898,11.243,21482628.0],["2006-09-12",11.2793,11.4245,11.2551,11.3922,39652956.0],["2006-09-13",11.3438,11.4245,11.3277,11.368,23261042.0],["2006-09-14",11.3156,11.3841,11.2148,11.372,21786180.0],["2006-09-15",11.3841,11.4245,11.2954,11.3075,29067528.0],["2006-09-18",11.2833,11.3801,11.2712,11.3559,22333522.0],["2006-09-19",11.3519,11.3761,11.2107,11.372,22548433.0],["2006-09-20",11.3559,11.4971,11.3559,11.4809,28759549.0],["2006-09-21",11.4809,11.489,11.3317,11.3761,28689775.0],["2006-09-22",11.3761,11.3882,11.3035,11.3559,20431474.0],["2006-09-25",11.4083,11.489,11.3398,11.4325,26846539.0],["2006-09-26",11.4003,11.4567,11.3801,11.4527,26606965.0],["2006-09-27",11.3922,11.493,11.3761,11.4567,25163512.0],["2006-09-28",11.4285,11.4688,11.3438,11.4124,21758354.0],["2006-09-29",11.4487,11.5253,11.3922,11.4366,25257740.0],["2006-10-02",11.372,11.5333,11.372,11.4164,23294770.0],["2006-10-03",11.4083,11.5293,11.3922,11.4567,21355410.0],["2006-10-04",11.4567,11.4648,11.3035,11.4245,29012615.0],["2006-10-05",11.3841,11.3922,11.1906,11.2874,30519519.0],["2006-10-06",11.239,11.2712,11.1261,11.2511,28635599.0],["2006-10-09",11.2027,11.2228,11.0736,11.1502,21949655.0],["2006-10-10",11.0898,11.1301,10.997,11.1139,31534626.0],["2006-10-11",11.0615,11.0898,10.9688,11.0051,34159086.0],["2006-10-12",11.0051,11.1865,10.997,11.1502,28042513.0],["2006-10-13",11.1059,11.1543,11.0373,11.1261,25847453.0],["2006-10-16",11.1301,11.1865,11.0414,11.1543,21052280.0],["2006-10-17",11.0736,11.243,11.0656,11.1785,26345152.0],["2006-10-18",11.239,11.3801,11.1825,11.3317,33423078.0],["2006-10-19",11.4608,11.493,11.1301,11.1623,52688722.0],["2006-10-20",11.1946,11.1946,10.8881,11.1623,51288062.0],["2006-10-23",11.1099,11.2027,11.0857,11.1825,33165375.0],["2006-10-24",10.9889,11.0172,10.8881,10.993,53550156.0],["2006-10-25",10.9567,11.0696,10.9123,11.0615,38076382.0],["2006-10-26",11.001,11.0696,10.9164,11.001,43305909.0],["2006-10-27",10.9526,11.0857,10.9446,10.9768,41804907.0],["2006-10-30",10.9365,11.0494,10.9325,10.9688,35634897.0],["2006-10-31",10.8639,10.9123,10.6381,10.747,85005943.0],["2006-11-01",10.7671,10.8397,10.6946,10.7026,41681484.0],["2006-11-02",10.6905,10.7671,10.6583,10.7631,30423605.0],["2006-11-03",10.7591,10.7913,10.6704,10.7067,28750169.0],["2006-11-06",10.7147,10.9244,10.7067,10.8841,34412995.0],["2006-11-07",10.8881,11.0777,10.8881,11.0051,47873418.0],["2006-11-08",10.8586,10.8749,10.7528,10.8301,55928824.0],["2006-11-09",10.7447,10.8098,10.171,10.5128,87552934.0],["2006-11-10",10.5047,10.6064,10.3338,10.4599,49591965.0],["2006-11-13",10.4192,10.586,10.4029,10.5331,43384537.0],["2006-11-14",10.5982,10.7244,10.4436,10.6796,44630787.0],["2006-11-15",10.6999,10.883,10.6471,10.7935,41852443.0],["2006-11-16",10.7528,10.9644,10.7528,10.8871,34821630.0],["2006-11-17",10.8627,11.0824,10.8586,11.0702,50497562.0],["2006-11-20",11.0458,11.1068,10.9929,11.0051,36088855.0],["2006-11-21",10.9725,11.0458,10.9318,10.9644,30322421.0],["2006-11-22",10.9847,11.1027,10.9644,11.0254,20488284.0],["2006-11-24",10.9481,11.0051,10.9278,10.94,11827883.0],["2006-11-27",10.94,11.0539,10.8912,10.9725,41113800.0],["2006-11-28",10.9847,11.0173,10.9115,11.0051,33198787.0],["2006-11-29",11.1027,11.1719,10.944,11.0132,45034680.0],["2006-11-30",11.1475,11.3427,11.1312,11.1841,62557324.0],["2006-12-01",11.2329,11.3346,11.1882,11.3346,42347190.0],["2006-12-04",9.6218,11.3102,9.5608,10.1304,304826813.0],["2006-12-05",10.167,10.2239,10.0002,10.0978,124992068.0],["2006-12-06",10.1304,10.167,10.0286,10.0897,51820753.0],["2006-12-07",10.1629,10.1629,10.0571,10.1141,53632685.0],["2006-12-08",10.1182,10.2483,10.0897,10.2402,46065492.0],["2006-12-11",10.2809,10.4151,10.1548,10.2321,59147318.0],["2006-12-12",10.1914,10.2646,10.1548,10.2402,44526546.0],["2006-12-13",10.2606,10.3541,10.2483,10.3297,42641994.0],["2006-12-14",10.3704,10.4436,10.3338,10.3989,38905880.0],["2006-12-15",10.3989,10.4965,10.3907,10.4314,52561715.0],["2006-12-18",10.4355,10.5575,10.4029,10.5087,40356079.0],["2006-12-19",10.5169,10.6755,10.4762,10.6593,51323265.0],["2006-12-20",10.643,10.8016,10.6308,10.6633,46913645.0],["2006-12-21",10.6755,10.7162,10.5779,10.6064,35491553.0],["2006-12-22",10.5779,10.6267,10.5413,10.5657,21516567.0],["2006-12-26",10.4965,10.5738,10.4965,10.5494,18787128.0],["2006-12-27",10.5575,10.6715,10.5047,10.6389,26013774.0],["2006-12-28",10.586,10.6593,10.5169,10.6064,25309702.0],["2006-12-29",10.6104,10.647,10.5047,10.5372,29252821.0],["2007-01-03",10.6389,10.7488,10.5698,10.6959,42839619.0],["2007-01-04",10.7325,10.8098,10.6959,10.7325,33987495.0],["2007-01-05",10.8017,10.8342,10.6471,10.6999,33046589.0],["2007-01-08",10.6959,10.7488,10.5331,10.643,45557569.0],["2007-01-09",10.6755,10.7162,10.5942,10.6471,32994627.0],["2007-01-10",10.6186,10.6837,10.5779,10.6593,36412854.0],["2007-01-11",10.4884,10.7854,10.4884,10.765,39253700.0],["2007-01-12",10.7325,10.9074,10.7325,10.8383,31409095.0],["2007-01-16",10.8383,10.9115,10.7854,10.8912,32868041.0],["2007-01-17",10.8627,10.9929,10.8505,10.94,38376035.0],["2007-01-18",10.9196,11.0946,10.9196,11.0539,40662055.0],["2007-01-19",11.0742,11.1515,11.0336,11.0742,35589364.0],["2007-01-22",11.0783,11.1068,10.8464,10.9644,50558483.0],["2007-01-23",10.8301,10.8505,10.586,10.7284,54172227.0],["2007-01-24",10.7162,10.9196,10.6877,10.9115,39986020.0],["2007-01-25",10.9115,10.94,10.6959,10.7244,36973477.0],["2007-01-26",10.7121,10.7203,10.5779,10.6959,34851669.0],["2007-01-29",10.6755,10.7406,10.5779,10.6023,35647123.0],["2007-01-30",10.586,10.643,10.5779,10.6186,27826232.0],["2007-01-31",10.582,10.704,10.5779,10.6755,36555566.0],["2007-02-01",10.7366,10.8586,10.704,10.8301,32373505.0],["2007-02-02",10.8505,10.9318,10.8261,10.9034,37234763.0],["2007-02-05",10.8749,10.9847,10.8464,10.9359,40536102.0],["2007-02-06",10.8912,10.9603,10.8708,10.9156,25253418.0],["2007-02-07",10.9238,10.9731,10.821,10.9073,28351862.0],["2007-02-08",10.8374,10.9073,10.8292,10.8744,22505851.0],["2007-02-09",10.8621,10.9197,10.8333,10.8498,25253102.0],["2007-02-12",10.8662,10.8868,10.7511,10.784,23095248.0],["2007-02-13",10.784,10.8621,10.7798,10.8539,25236976.0],["2007-02-14",10.8251,10.9731,10.8127,10.932,31113553.0],["2007-02-15",10.932,10.932,10.8374,10.9115,31058850.0],["2007-02-16",10.8662,10.8991,10.7593,10.8169,32265153.0],["2007-02-20",10.7716,10.8415,10.7387,10.8169,27568740.0],["2007-02-21",10.7757,10.8169,10.7099,10.7223,28506168.0],["2007-02-22",10.7305,10.7305,10.6153,10.64,38207711.0],["2007-02-23",10.6523,10.6606,10.5125,10.5372,40094055.0],["2007-02-26",10.5742,10.6606,10.5372,10.6277,34043673.0],["2007-02-27",10.5084,10.6523,10.2822,10.3398,50856554.0],["2007-02-28",10.4179,10.4796,10.2575,10.2657,60614064.0],["2007-03-01",10.2205,10.3727,10.0971,10.2986,57196469.0],["2007-03-02",10.274,10.348,10.167,10.1958,41737030.0],["2007-03-05",10.1917,10.3027,10.1218,10.1588,39991184.0],["2007-03-06",10.2698,10.3891,10.1958,10.3603,43030288.0],["2007-03-07",10.4261,10.4837,10.3686,10.3932,47624358.0],["2007-03-08",10.459,10.4961,10.4097,10.4508,31836492.0],["2007-03-09",10.4385,10.5084,10.4385,10.4508,27145243.0],["2007-03-12",10.4508,10.4878,10.3644,10.4385,25931351.0],["2007-03-13",10.422,10.4467,10.2246,10.2575,35049821.0],["2007-03-14",10.2493,10.3151,10.1382,10.2246,52466117.0],["2007-03-15",10.1917,10.2945,10.1711,10.2781,40250468.0],["2007-03-16",10.311,10.3233,10.2411,10.2781,52386224.0],["2007-03-19",10.3027,10.4302,10.2616,10.4302,29151110.0],["2007-03-20",10.3768,10.5331,10.3644,10.5043,26768122.0],["2007-03-21",10.4755,10.6359,10.3891,10.6318,31404352.0],["2007-03-22",10.5577,10.677,10.5166,10.6071,43647721.0],["2007-03-23",10.5372,10.6071,10.4878,10.5536,31243827.0],["2007-03-26",10.5002,10.5865,10.4261,10.5577,30147035.0],["2007-03-27",10.4878,10.5701,10.4426,10.4837,37452731.0],["2007-03-28",10.4673,10.4919,10.3315,10.3562,36793454.0],["2007-03-29",10.3562,10.4714,10.348,10.4508,29884062.0],["2007-03-30",10.4261,10.4631,10.2904,10.3891,31832803.0],["2007-04-02",10.3768,10.5331,10.3768,10.422,31865477.0],["2007-04-03",10.4673,10.5989,10.4467,10.5577,33127115.0],["2007-04-04",10.5084,10.6482,10.5002,10.6153,28607246.0],["2007-04-05",10.5865,10.6606,10.566,10.6277,23147737.0],["2007-04-09",10.6647,10.6976,10.6359,10.6935,23027476.0],["2007-04-10",10.677,10.7593,10.6482,10.6935,29147632.0],["2007-04-11",10.6688,10.7305,10.5989,10.7099,36834349.0],["2007-04-12",10.6811,10.9032,10.6688,10.8827,48422130.0],["2007-04-13",11.0225,11.0965,10.9526,10.969,46563507.0],["2007-04-16",11.0431,11.0924,10.9814,11.0801,36246533.0],["2007-04-17",11.0801,11.0842,11.0307,11.0636,35529075.0],["2007-04-18",11.0266,11.0472,10.9115,11.0143,30842570.0],["2007-04-19",10.9485,11.2035,10.9238,11.1336,49181116.0],["2007-04-20",11.1253,11.1623,10.969,11.0924,66460075.0],["2007-04-23",10.9444,11.0019,10.8004,10.8374,51242845.0],["2007-04-24",10.8868,10.8868,10.7181,10.7552,42413171.0],["2007-04-25",10.7675,10.8786,10.6852,10.8251,57051544.0],["2007-04-26",10.8662,11.0019,10.8333,10.9896,48166851.0],["2007-04-27",10.9444,11.0019,10.8703,10.9444,28853461.0],["2007-04-30",10.9197,11.0143,10.8703,10.8827,37375999.0],["2007-05-01",10.8415,10.9814,10.8086,10.9361,38531289.0],["2007-05-02",10.9402,11.006,10.8456,10.9402,35075644.0],["2007-05-03",10.9361,11.0924,10.9361,11.0513,46607353.0],["2007-05-04",11.0266,11.2035,11.0266,11.1377,44038017.0],["2007-05-07",11.1253,11.2693,11.0801,11.2611,61606616.0],["2007-05-08",11.2199,11.2693,11.1829,11.2487,35150689.0],["2007-05-09",11.2736,11.336,11.2279,11.2903,36550823.0],["2007-05-10",11.2612,11.2653,11.124,11.1406,32229950.0],["2007-05-11",11.1365,11.2612,11.1198,11.2404,24580545.0],["2007-05-14",11.2238,11.3734,11.2238,11.3194,27041319.0],["2007-05-15",11.3027,11.3568,11.2529,11.2653,36600888.0],["2007-05-16",11.2861,11.3817,11.2695,11.3568,35839478.0],["2007-05-17",11.3485,11.3817,11.3152,11.3734,24691531.0],["2007-05-18",11.3693,11.4233,11.3526,11.4067,34437342.0],["2007-05-21",11.3984,11.4399,11.3859,11.3984,44917791.0],["2007-05-22",11.3609,11.4732,11.3194,11.3776,34352390.0],["2007-05-23",11.3776,11.4482,11.3318,11.3651,35631946.0],["2007-05-24",11.3443,11.4233,11.2986,11.3402,33213437.0],["2007-05-25",11.3402,11.4524,11.3235,11.4441,28319926.0],["2007-05-29",11.4399,11.4773,11.4025,11.4566,27967047.0],["2007-05-30",11.4025,11.4566,11.2653,11.3942,40909745.0],["2007-05-31",11.3693,11.4857,11.3651,11.4275,36416438.0],["2007-06-01",11.4441,11.5148,11.4067,11.5064,37394128.0],["2007-06-04",11.4524,11.5272,11.4108,11.4399,29911044.0],["2007-06-05",11.415,11.4482,11.2778,11.3402,43050946.0],["2007-06-06",11.3027,11.3609,11.0907,11.1365,55074240.0],["2007-06-07",11.1198,11.1365,10.9078,10.9286,54372487.0],["2007-06-08",10.8954,11.0367,10.8704,11.0242,31010050.0],["2007-06-11",11.0159,11.0325,10.9369,10.9619,28932932.0],["2007-06-12",10.8995,10.9827,10.8413,10.8538,36489164.0],["2007-06-13",10.8912,10.966,10.7873,10.9536,45309036.0],["2007-06-14",10.9162,11.0741,10.912,10.9702,38178199.0],["2007-06-15",11.0201,11.0866,10.9619,11.0035,56863827.0],["2007-06-18",11.0159,11.0284,10.8621,10.9162,38481540.0],["2007-06-19",10.912,11.0035,10.8496,10.8954,51903387.0],["2007-06-20",10.966,10.966,10.675,10.6875,61805295.0],["2007-06-21",10.7,10.7956,10.5836,10.7748,55320033.0],["2007-06-22",10.7125,10.7582,10.5503,10.5503,65720589.0],["2007-06-25",10.6002,10.7041,10.5212,10.5587,37317292.0],["2007-06-26",10.5919,10.7,10.542,10.6376,42552299.0],["2007-06-27",10.6085,10.7041,10.5503,10.646,34324353.0],["2007-06-28",10.6127,10.7374,10.6002,10.6543,35737767.0],["2007-06-29",10.7125,10.7166,10.542,10.6293,46741106.0],["2007-07-02",10.6834,10.7041,10.6169,10.6958,34941365.0],["2007-07-03",10.7208,10.7914,10.7125,10.7291,18183292.0],["2007-07-05",10.7291,10.8538,10.6958,10.7665,30377018.0],["2007-07-06",10.754,10.7873,10.6834,10.7748,27941856.0],["2007-07-09",10.7707,10.7998,10.7125,10.7582,26063312.0],["2007-07-10",10.7125,10.7623,10.6127,10.6335,45813586.0],["2007-07-11",10.6044,10.6917,10.5503,10.5794,46266700.0],["2007-07-12",10.621,10.8081,10.5503,10.7998,56011141.0],["2007-07-13",10.7956,10.8455,10.7166,10.7707,31822684.0],["2007-07-16",10.7291,10.8496,10.7291,10.8413,24134387.0],["2007-07-17",10.8247,10.8704,10.7748,10.7914,37111867.0],["2007-07-18",10.4672,10.5171,10.276,10.4464,119417778.0],["2007-07-19",10.4838,10.4921,10.3633,10.3882,54720096.0],["2007-07-20",10.4215,10.4506,10.3425,10.3508,50940979.0],["2007-07-23",10.3757,10.5171,10.3508,10.4048,42271513.0],["2007-07-24",10.3757,10.4506,10.3425,10.3467,44998422.0],["2007-07-25",10.3633,10.4339,10.276,10.3009,47846962.0],["2007-07-26",10.2843,10.2885,10.0183,10.039,70086468.0],["2007-07-27",10.0681,10.1014,9.8894,9.8894,56121179.0],["2007-07-30",9.9975,9.9975,9.7855,9.8769,53539616.0],["2007-07-31",9.9226,9.9434,9.7688,9.773,65777610.0],["2007-08-01",9.773,9.8561,9.7148,9.8229,60460180.0],["2007-08-02",9.852,9.9559,9.7896,9.9143,41967750.0],["2007-08-03",9.9517,9.9559,9.7647,9.773,58113555.0],["2007-08-06",9.8478,10.0349,9.7896,10.0224,55070024.0],["2007-08-07",10.0307,10.2386,9.9559,10.1222,54557780.0],["2007-08-08",10.2316,10.3578,10.1727,10.3536,54376492.0],["2007-08-09",10.2021,10.3662,10.1558,10.1558,57432987.0],["2007-08-10",10.0969,10.1348,9.9918,10.0927,52566458.0],["2007-08-13",10.1811,10.1811,10.0086,10.0507,48216706.0],["2007-08-14",10.0254,10.0927,9.8992,9.9202,40087309.0],["2007-08-15",9.9329,10.0759,9.8782,9.8992,55773675.0],["2007-08-16",9.8277,9.916,9.7309,9.8403,69707871.0],["2007-08-17",10.0002,10.0969,9.9202,10.0717,50804803.0],["2007-08-20",10.0633,10.2442,10.038,10.1685,44807226.0],["2007-08-21",10.1558,10.3073,10.1053,10.1979,39582443.0],["2007-08-22",10.2442,10.3788,10.2442,10.3704,43068548.0],["2007-08-23",10.4083,10.4672,10.2905,10.3578,35225629.0],["2007-08-24",10.3157,10.4461,10.3073,10.4083,33723046.0],["2007-08-27",10.4041,10.4545,10.3746,10.4167,28510911.0],["2007-08-28",10.3746,10.4293,10.2442,10.2947,50702354.0],["2007-08-29",10.3283,10.4125,10.2105,10.3788,39220394.0],["2007-08-30",10.2694,10.404,10.2652,10.3283,29379512.0],["2007-08-31",10.383,10.5176,10.3704,10.4503,36861964.0],["2007-09-04",10.4251,10.5892,10.3872,10.5513,30588134.0],["2007-09-05",10.4756,10.4924,10.3157,10.3956,42735906.0],["2007-09-06",10.4335,10.4503,10.3157,10.3578,32251135.0],["2007-09-07",10.3452,10.3536,10.1432,10.2021,38019045.0],["2007-09-10",10.2442,10.2863,10.0549,10.0801,38479643.0],["2007-09-11",10.118,10.2358,10.0675,10.1769,32286866.0],["2007-09-12",10.1432,10.2189,10.1222,10.1769,29670943.0],["2007-09-13",10.2274,10.3662,10.139,10.1937,33247798.0],["2007-09-14",10.1811,10.2442,10.0885,10.2189,36976428.0],["2007-09-17",10.1642,10.1937,10.0338,10.1516,42920883.0],["2007-09-18",10.1685,10.362,10.0801,10.3241,42883466.0],["2007-09-19",10.3704,10.5471,10.3325,10.4672,46648143.0],["2007-09-20",10.484,10.4966,10.2863,10.3157,40725928.0],["2007-09-21",10.4377,10.4461,10.3157,10.3452,56889228.0],["2007-09-24",10.3746,10.3998,10.2274,10.2736,42314727.0],["2007-09-25",10.2442,10.3241,10.16,10.1979,41607282.0],["2007-09-26",10.261,10.383,10.2274,10.3409,34584164.0],["2007-09-27",10.3788,10.4377,10.3494,10.4125,31603241.0],["2007-09-28",10.4167,10.4251,10.2442,10.2778,43602083.0],["2007-10-01",10.2863,10.484,10.2863,10.4545,33266453.0],["2007-10-02",10.4714,10.5387,10.3872,10.4924,38178199.0],["2007-10-03",10.4587,10.6102,10.4293,10.5513,33955769.0],["2007-10-04",10.5723,10.7364,10.5681,10.6439,32937184.0],["2007-10-05",10.728,10.7911,10.6943,10.7616,51075048.0],["2007-10-08",10.7532,10.7995,10.6691,10.707,25188281.0],["2007-10-09",10.6985,10.8079,10.6607,10.7448,33083163.0],["2007-10-10",10.749,10.8163,10.6481,10.7448,30887365.0],["2007-10-11",10.7574,10.7869,10.6649,10.707,33101819.0],["2007-10-12",10.6985,10.707,10.5849,10.627,35763590.0],["2007-10-15",10.6228,10.6607,10.4587,10.5176,44829782.0],["2007-10-16",10.4798,10.5092,10.3199,10.362,46960443.0],["2007-10-17",10.4125,10.4587,10.2778,10.3283,34427118.0],["2007-10-18",10.3283,10.4798,10.3157,10.3241,45415279.0],["2007-10-19",10.3199,10.3283,9.8277,10.1264,49051052.0],["2007-10-22",10.0969,10.16,10.0422,10.1053,40250152.0],["2007-10-23",10.1516,10.1853,10.0633,10.118,34150338.0],["2007-10-24",10.1096,10.118,9.9329,10.0885,47513371.0],["2007-10-25",10.1769,10.2442,10.0927,10.2189,48760886.0],["2007-10-26",10.2274,10.2316,10.1474,10.2274,29082179.0],["2007-10-29",10.2189,10.3367,10.1895,10.3115,37197557.0],["2007-10-30",10.3031,10.4125,10.2442,10.2863,32748623.0],["2007-10-31",10.3325,10.362,10.2736,10.3536,33164215.0],["2007-11-01",10.3409,10.3494,10.0591,10.0759,46660685.0],["2007-11-02",10.1096,10.1516,9.9287,9.9581,42763626.0],["2007-11-05",9.9287,10.0633,9.895,9.9581,34481505.0],["2007-11-06",9.9665,10.0927,9.9497,10.0675,36495277.0],["2007-11-07",10.0632,10.1484,9.9184,9.9312,41103787.0],["2007-11-08",9.9738,9.9738,9.7907,9.8418,63709557.0],["2007-11-09",9.8418,9.8716,9.7098,9.7225,51137023.0],["2007-11-12",9.7225,9.9014,9.7098,9.8034,35556268.0],["2007-11-13",9.8673,10.0334,9.8503,10.0292,39967785.0],["2007-11-14",10.093,10.2038,10.0292,10.0547,44760429.0],["2007-11-15",10.0334,10.1654,9.8886,9.9184,37653623.0],["2007-11-16",10.0036,10.0121,9.8162,9.961,40765453.0],["2007-11-19",9.944,9.9653,9.6374,9.6714,61552441.0],["2007-11-20",9.731,9.731,9.5479,9.6757,59026003.0],["2007-11-21",9.582,9.6842,9.4926,9.5181,46548751.0],["2007-11-23",9.7311,9.8716,9.6927,9.7864,40727298.0],["2007-11-26",9.7736,9.7949,9.4713,9.4968,44337880.0],["2007-11-27",9.6203,9.7949,9.5181,9.7438,59780456.0],["2007-11-28",9.7523,10.0079,9.7396,9.9823,50894920.0],["2007-11-29",9.9568,10.0803,9.8971,10.0505,37031341.0],["2007-11-30",10.1527,10.208,10.059,10.1186,46557710.0],["2007-12-03",10.059,10.1399,9.9653,10.0292,36146614.0],["2007-12-04",9.9482,10.1058,9.9397,9.9951,31207570.0],["2007-12-05",10.0334,10.2634,10.0206,10.2123,48680571.0],["2007-12-06",10.208,10.306,10.1441,10.2932,30212805.0],["2007-12-07",10.2932,10.4337,10.2421,10.3911,39017604.0],["2007-12-10",10.3869,10.4124,10.2932,10.3784,26338511.0],["2007-12-11",10.3741,10.3911,10.1228,10.1484,46340691.0],["2007-12-12",10.2293,10.306,10.0334,10.1399,45751083.0],["2007-12-13",10.0717,10.1484,9.9823,10.0675,38185471.0],["2007-12-14",9.961,9.9951,9.8077,9.8375,46297477.0],["2007-12-17",9.8162,9.9355,9.7609,9.7822,46306541.0],["2007-12-18",9.8631,10.0334,9.7864,9.9525,46285778.0],["2007-12-19",9.9355,9.9993,9.7992,9.9099,37189863.0],["2007-12-20",9.8375,9.9227,9.8162,9.8886,34933038.0],["2007-12-21",9.9525,9.9781,9.8503,9.8971,64868114.0],["2007-12-24",9.8503,10.2463,9.846,9.9355,22569513.0],["2007-12-26",9.8971,9.9057,9.8333,9.8801,22599973.0],["2007-12-27",9.9014,9.9142,9.7523,9.7609,37962761.0],["2007-12-28",9.8162,9.8375,9.7183,9.7523,25671856.0],["2007-12-31",9.7651,9.7651,9.6629,9.6799,32566703.0],["2008-01-02",9.6927,9.8077,9.6672,9.7566,48466820.0],["2008-01-03",9.7864,9.944,9.7566,9.8716,47926223.0],["2008-01-04",9.8716,9.8801,9.6842,9.7225,44292453.0],["2008-01-07",9.7609,9.9397,9.7523,9.8929,50715107.0],["2008-01-08",9.9227,10.1867,9.9227,9.9951,54701441.0],["2008-01-09",10.0079,10.2251,10.0079,10.1867,63408218.0],["2008-01-10",10.2123,10.3102,10.0547,10.2549,57593406.0],["2008-01-11",10.1995,10.2804,10.1186,10.2293,47647124.0],["2008-01-14",10.323,10.323,10.1356,10.208,37064121.0],["2008-01-15",10.1399,10.1782,10.0164,10.0462,35496507.0],["2008-01-16",9.9951,10.1399,9.944,9.9653,57865022.0],["2008-01-17",9.9653,9.9653,9.7438,9.7779,56190216.0],["2008-01-18",9.7822,9.8077,9.565,9.582,56934340.0],["2008-01-22",9.2328,9.5181,9.1817,9.467,75068620.0],["2008-01-23",9.5564,9.7523,9.3776,9.7353,105367748.0],["2008-01-24",9.7694,9.8205,9.6374,9.8162,61899628.0],["2008-01-25",9.8673,9.9014,9.5394,9.6288,63540179.0],["2008-01-28",9.6629,9.7992,9.6076,9.7907,40023015.0],["2008-01-29",9.8546,9.9014,9.7651,9.8716,36767525.0],["2008-01-30",9.8503,9.9993,9.7779,9.8375,43176372.0],["2008-01-31",9.8077,10.0164,9.6927,9.9482,55573415.0],["2008-02-01",9.9653,10.1314,9.846,10.0462,54907076.0],["2008-02-04",10.0292,10.1271,10.0079,10.0632,31193762.0],["2008-02-05",10.0079,10.0292,9.7779,9.7779,41465309.0],["2008-02-06",9.8902,9.9463,9.752,9.7563,44629417.0],["2008-02-07",9.7606,9.8902,9.6958,9.7908,34820155.0],["2008-02-08",9.7822,9.7909,9.5792,9.6311,31915120.0],["2008-02-11",9.6613,9.6786,9.5144,9.5879,32909147.0],["2008-02-12",9.6311,9.8168,9.6095,9.7952,45469771.0],["2008-02-13",9.8038,9.8815,9.7693,9.8211,53905038.0],["2008-02-14",9.8168,9.8643,9.6354,9.6958,47127818.0],["2008-02-15",9.6872,9.7693,9.6354,9.644,59416299.0],["2008-02-19",9.7174,9.7909,9.644,9.6613,36259497.0],["2008-02-20",9.644,9.739,9.5749,9.7045,35520538.0],["2008-02-21",9.7909,9.7909,9.6354,9.6742,41770125.0],["2008-02-22",9.7174,9.7563,9.5706,9.7174,34420583.0],["2008-02-25",9.7174,9.8556,9.7174,9.8384,40701686.0],["2008-02-26",9.7779,9.8988,9.7736,9.86,49677339.0],["2008-02-27",9.8427,9.8815,9.7606,9.8254,27778908.0],["2008-02-28",9.8254,9.847,9.6872,9.739,28134422.0],["2008-02-29",9.7822,9.7909,9.5879,9.6224,49778628.0],["2008-03-03",9.6829,9.6829,9.5533,9.6095,34519659.0],["2008-03-04",9.5663,9.6224,9.5231,9.6051,37988900.0],["2008-03-05",9.6829,9.6915,9.4151,9.5231,49300218.0],["2008-03-06",9.4929,9.5101,9.3158,9.3244,36387874.0],["2008-03-07",9.2683,9.3546,9.156,9.2208,44615925.0],["2008-03-10",9.2294,9.251,9.1301,9.1344,36205111.0],["2008-03-11",9.2164,9.4928,9.1646,9.3806,39240631.0],["2008-03-12",9.4022,9.4151,9.1387,9.1905,43843660.0],["2008-03-13",9.1387,9.2294,8.9789,9.1603,46421954.0],["2008-03-14",9.2078,9.2078,8.8537,8.9141,49461901.0],["2008-03-17",8.8018,9.0048,8.7198,8.8839,49080775.0],["2008-03-18",8.9962,9.1085,8.9357,9.0696,49752067.0],["2008-03-19",9.0048,9.0912,8.8753,8.9012,48320946.0],["2008-03-20",8.94,8.94,8.845,8.8925,57742441.0],["2008-03-24",8.9919,8.9919,8.845,8.9012,37655731.0],["2008-03-25",8.9314,8.9875,8.9184,8.9746,46445142.0],["2008-03-26",8.9487,8.9616,8.8925,8.9357,33432775.0],["2008-03-27",8.9659,9.0221,8.8753,8.8796,36463552.0],["2008-03-28",8.9314,8.9487,8.8407,8.8537,32887857.0],["2008-03-31",8.9357,9.0566,8.845,9.0394,55666272.0],["2008-04-01",9.0912,9.2337,9.0005,9.2337,39499177.0],["2008-04-02",9.1646,9.3287,9.1473,9.2899,33593720.0],["2008-04-03",9.2467,9.2683,9.0394,9.2164,37879811.0],["2008-04-04",9.2121,9.2683,9.1733,9.2208,31387698.0],["2008-04-07",9.2553,9.3158,9.1905,9.2769,26966063.0],["2008-04-08",9.2208,9.251,9.0264,9.0696,40255738.0],["2008-04-09",9.0696,9.1042,8.9487,9.0221,39411906.0],["2008-04-10",9.0091,9.1128,8.9832,9.035,38244601.0],["2008-04-11",9.0091,9.0264,8.8277,8.8321,31835121.0],["2008-04-14",8.8709,8.9098,8.8321,8.8796,39024455.0],["2008-04-15",8.8968,9.035,8.8839,8.9444,35233534.0],["2008-04-16",8.9962,9.1128,8.9573,9.1128,40596707.0],["2008-04-17",8.8537,8.8709,8.7327,8.8105,81686581.0],["2008-04-18",8.8925,8.9012,8.7673,8.8407,59665675.0],["2008-04-21",8.7932,8.8493,8.6939,8.7241,53012933.0],["2008-04-22",8.737,8.7414,8.547,8.547,70082357.0],["2008-04-23",8.5859,8.6377,8.5557,8.5859,56248396.0],["2008-04-24",8.6161,8.7068,8.5859,8.655,41210873.0],["2008-04-25",8.7111,8.8321,8.7068,8.8234,57962622.0],["2008-04-28",8.8493,8.8537,8.7241,8.7371,59478379.0],["2008-04-29",8.75,8.7673,8.6377,8.7414,52393497.0],["2008-04-30",8.7673,8.7846,8.6464,8.6852,46395921.0],["2008-05-01",8.7111,8.8321,8.6809,8.8277,51097288.0],["2008-05-02",8.845,8.9184,8.7932,8.9012,51268563.0],["2008-05-05",8.8968,8.8968,8.8321,8.8623,36630927.0],["2008-05-06",8.8623,8.8882,8.75,8.8191,43235502.0],["2008-05-07",8.8849,8.9069,8.7226,8.7401,57479785.0],["2008-05-08",8.7665,8.7928,8.7226,8.7621,49360928.0],["2008-05-09",8.7357,8.7445,8.6436,8.6831,37227069.0],["2008-05-12",8.7094,8.7621,8.6787,8.7357,38166394.0],["2008-05-13",8.7445,8.7972,8.7138,8.7621,40739630.0],["2008-05-14",8.784,8.8191,8.7621,8.8016,43675020.0],["2008-05-15",8.8016,8.8191,8.7445,8.8103,38013037.0],["2008-05-16",8.8279,8.8323,8.7533,8.7884,49105228.0],["2008-05-19",8.7972,8.9025,8.7489,8.8761,63891794.0],["2008-05-20",8.8542,8.8849,8.7796,8.7972,64746377.0],["2008-05-21",8.8235,8.8498,8.7401,8.7796,63848580.0],["2008-05-22",8.6743,8.7445,8.6041,8.6787,67151710.0],["2008-05-23",8.6568,8.6568,8.5646,8.569,44141625.0],["2008-05-27",8.591,8.5997,8.4462,8.4813,49486565.0],["2008-05-28",8.5208,8.5427,8.4067,8.4681,45826234.0],["2008-05-29",8.4856,8.5734,8.4725,8.512,47235537.0],["2008-05-30",8.5427,8.5558,8.4637,8.4944,39125956.0],["2008-06-02",8.5251,8.5383,8.3496,8.4154,56372136.0],["2008-06-03",8.3847,8.4242,8.3058,8.3409,56320806.0],["2008-06-04",8.3365,8.3935,8.2005,8.2487,63802625.0],["2008-06-05",8.2224,8.2312,8.0951,8.1917,87576649.0],["2008-06-06",8.1346,8.161,7.8758,7.8802,100925348.0],["2008-06-09",7.9416,7.9723,7.8802,7.9065,60330328.0],["2008-06-10",7.8626,7.9065,7.7705,7.8714,60251910.0],["2008-06-11",7.8626,7.8714,7.6783,7.7003,62700247.0],["2008-06-12",7.731,7.8802,7.7222,7.7792,51025932.0],["2008-06-13",7.8056,7.8933,7.7441,7.8933,50987672.0],["2008-06-16",7.8582,7.8845,7.7661,7.7968,62101575.0],["2008-06-17",7.8319,7.8758,7.7529,7.7749,45627765.0],["2008-06-18",8.1171,8.1346,7.7836,7.7968,100666064.0],["2008-06-19",7.8143,7.867,7.7661,7.7968,66617859.0],["2008-06-20",7.7749,7.8231,7.5906,7.6037,66807790.0],["2008-06-23",7.6432,7.6827,7.5906,7.6257,49005308.0],["2008-06-24",7.6301,7.788,7.6081,7.7617,51365320.0],["2008-06-25",7.7836,7.9635,7.7222,7.8451,61174371.0],["2008-06-26",7.7924,7.9065,7.5335,7.5335,57747079.0],["2008-06-27",7.573,7.6696,7.5116,7.5818,69550403.0],["2008-06-30",7.5862,7.7398,7.573,7.6652,46703478.0],["2008-07-01",7.6476,7.7968,7.6169,7.7792,56017465.0],["2008-07-02",7.8275,7.8363,7.7222,7.731,40390229.0],["2008-07-03",7.7968,7.8407,7.7222,7.788,25659946.0],["2008-07-07",7.81,7.8494,7.573,7.6301,50334719.0],["2008-07-08",7.6652,7.9942,7.6608,7.9811,64343011.0],["2008-07-09",8.0425,8.1478,7.8977,7.9109,53938766.0],["2008-07-10",7.9635,8.0557,7.8275,7.9109,49629803.0],["2008-07-11",7.8714,7.9196,7.7573,7.8143,53959741.0],["2008-07-14",7.9065,7.9416,7.7178,7.7441,37714650.0],["2008-07-15",7.6871,7.8143,7.6081,7.7134,65131192.0],["2008-07-16",7.7222,8.025,7.6388,8.0118,59044448.0],["2008-07-17",8.0118,8.1127,7.8977,8.0688,51751295.0],["2008-07-18",8.0776,8.0952,7.9284,8.0381,45056708.0],["2008-07-21",8.0864,8.1303,7.8933,7.9372,51245164.0],["2008-07-22",7.8889,8.1127,7.8494,8.0513,52636549.0],["2008-07-23",8.2443,8.3891,8.1654,8.3672,69208170.0],["2008-07-24",8.4198,8.4462,8.2268,8.2531,43226753.0],["2008-07-25",8.2882,8.3145,8.2136,8.2882,45163057.0],["2008-07-28",8.2794,8.297,8.0469,8.0557,37769141.0],["2008-07-29",8.082,8.1654,8.0469,8.1302,34253314.0],["2008-07-30",8.1829,8.3891,8.1303,8.2838,44776977.0],["2008-07-31",8.2531,8.376,8.1654,8.1917,50190321.0],["2008-08-01",8.2531,8.3145,8.1302,8.161,34689353.0],["2008-08-04",8.1697,8.4067,8.139,8.3277,45370695.0],["2008-08-05",8.354,8.6655,8.354,8.648,59995683.0],["2008-08-06",8.6614,8.7149,8.5677,8.6658,44007135.0],["2008-08-07",8.6123,8.7506,8.5231,8.5677,41068899.0],["2008-08-08",8.5677,8.8621,8.5588,8.8487,45486846.0],["2008-08-11",8.8353,8.9691,8.7818,8.8665,47856554.0],["2008-08-12",8.8442,8.9334,8.7729,8.7952,37614309.0],["2008-08-13",8.8086,8.8532,8.7238,8.7595,38729862.0],["2008-08-14",8.7773,8.9602,8.7015,8.8219,38178515.0],["2008-08-15",8.8621,8.978,8.8576,8.9067,41459301.0],["2008-08-18",8.9557,8.9602,8.7238,8.7595,39452485.0],["2008-08-19",8.706,8.7907,8.6079,8.6257,36323264.0],["2008-08-20",8.6346,8.6658,8.5008,8.5989,31904580.0],["2008-08-21",8.5409,8.6703,8.4919,8.6391,28487090.0],["2008-08-22",8.6881,8.8398,8.6346,8.8086,30449533.0],["2008-08-25",8.7417,8.8621,8.6391,8.7015,43642873.0],["2008-08-26",8.7238,8.7417,8.5633,8.5989,38733130.0],["2008-08-27",8.5633,8.5856,8.4518,8.5097,38340093.0],["2008-08-28",8.5499,8.6079,8.5187,8.5945,34654466.0],["2008-08-29",8.5811,8.6257,8.5053,8.5231,26698558.0],["2008-09-02",8.6078,8.7283,8.532,8.5499,31499739.0],["2008-09-03",8.5499,8.6346,8.4963,8.5632,31942840.0],["2008-09-04",8.5632,8.7372,8.3224,8.3269,48982331.0],["2008-09-05",8.3046,8.4027,8.2287,8.2555,43230653.0],["2008-09-08",8.4027,8.5588,8.367,8.5365,51586660.0],["2008-09-09",8.4964,8.5543,8.1351,8.1351,57656330.0],["2008-09-10",8.1485,8.2287,8.0726,8.1172,40340691.0],["2008-09-11",8.028,8.2154,8.0191,8.202,35123074.0],["2008-09-12",8.1574,8.3492,8.1172,8.3046,45601837.0],["2008-09-15",8.0771,8.2644,8.0503,8.0503,70913752.0],["2008-09-16",7.8942,8.0459,7.805,7.9433,90663077.0],["2008-09-17",7.8407,8.0816,7.6534,7.6579,77106740.0],["2008-09-18",7.7694,8.1752,7.7203,8.0236,100860738.0],["2008-09-19",8.4295,8.4696,7.8942,8.2733,84602050.0],["2008-09-22",8.1618,8.3179,8.037,8.0593,48895692.0],["2008-09-23",8.1172,8.251,8.0325,8.0325,64492890.0],["2008-09-24",8.0994,8.1128,7.9165,8.0236,41627414.0],["2008-09-25",8.0726,8.3804,8.0682,8.3135,60741704.0],["2008-09-26",8.1663,8.3492,8.1217,8.3224,39623338.0],["2008-09-29",8.1529,8.3224,7.8719,7.8719,76041568.0],["2008-09-30",7.9968,8.2243,7.9165,8.2243,79606301.0],["2008-10-01",8.144,8.5142,8.0637,8.4473,72001059.0],["2008-10-02",8.3938,8.5454,8.3403,8.3804,62354640.0],["2008-10-03",8.4428,8.648,8.3982,8.474,81787660.0],["2008-10-06",8.251,8.4517,7.9255,8.4473,109054956.0],["2008-10-07",8.4294,8.474,7.8719,7.8719,99843207.0],["2008-10-08",7.7471,8.0503,7.64,7.64,118302752.0],["2008-10-09",7.7158,7.7515,6.9086,6.9889,97290840.0],["2008-10-10",6.6142,7.0914,6.3823,6.7525,156874936.0],["2008-10-13",7.3457,7.5419,7.0825,7.4393,112017012.0],["2008-10-14",7.756,7.805,7.4973,7.64,89311428.0],["2008-10-15",7.7114,7.7114,7.2074,7.2565,75430880.0],["2008-10-16",7.3813,7.5776,6.9621,7.5687,86337883.0],["2008-10-17",7.3278,7.8184,7.2431,7.5419,74003448.0],["2008-10-20",7.6935,7.8006,7.5196,7.7337,56865619.0],["2008-10-21",7.8809,8.0057,7.7248,7.7337,75031520.0],["2008-10-22",7.6043,7.698,7.359,7.4661,72630086.0],["2008-10-23",7.533,7.6935,7.1806,7.6266,70038300.0],["2008-10-24",7.0959,7.5954,6.9933,7.3903,68491239.0],["2008-10-27",7.2698,7.6891,7.1539,7.31,66932057.0],["2008-10-28",7.4393,8.028,7.1806,7.9478,89177886.0],["2008-10-29",7.8363,8.0816,7.64,7.6668,69856907.0],["2008-10-30",7.9522,8.0459,7.7248,7.9656,59994734.0],["2008-10-31",7.921,8.1395,7.8496,7.8987,63854166.0],["2008-11-03",7.9611,8.0325,7.8363,7.921,43717180.0],["2008-11-04",8.0816,8.2287,7.9924,8.2109,49311495.0],["2008-11-05",8.2109,8.2518,7.6799,7.7162,63842888.0],["2008-11-06",7.7071,7.7343,7.3621,7.4302,60141872.0],["2008-11-07",7.4847,7.7162,7.4438,7.6526,41690548.0],["2008-11-10",7.8069,7.8523,7.4211,7.5346,36556093.0],["2008-11-11",7.5119,7.6208,7.3122,7.6118,39614274.0],["2008-11-12",7.4711,7.5165,7.176,7.1851,58977413.0],["2008-11-13",7.2078,7.6027,6.9446,7.5936,65987251.0],["2008-11-14",7.4665,7.757,7.3621,7.3894,52786323.0],["2008-11-17",7.3077,7.4529,7.1987,7.226,45009489.0],["2008-11-18",7.2396,7.4393,7.0853,7.3939,62220255.0],["2008-11-19",7.3304,7.4892,7.0399,7.0626,58108496.0],["2008-11-20",7.0308,7.2759,6.4725,6.5587,95973762.0],["2008-11-21",6.8038,7.1851,6.586,7.1125,99039742.0],["2008-11-24",7.2441,7.4847,7.0081,7.2804,77917266.0],["2008-11-25",7.4166,7.5028,7.0807,7.235,57350775.0],["2008-11-26",7.0943,7.3077,7.0353,7.294,46855043.0],["2008-11-28",7.2714,7.4711,7.167,7.4574,22249624.0],["2008-12-01",7.344,7.4211,6.8992,6.9355,48478519.0],["2008-12-02",7.117,7.3031,7.0126,7.2714,45822755.0],["2008-12-03",7.1806,7.6027,7.1806,7.5437,72682154.0],["2008-12-04",7.4257,7.6481,7.3258,7.3848,51247166.0],["2008-12-05",7.285,7.7071,7.1806,7.5119,63296284.0],["2008-12-08",7.6572,7.8296,7.5891,7.6844,52997860.0],["2008-12-09",7.5074,7.7071,7.4438,7.4756,45911713.0],["2008-12-10",7.5573,7.6254,7.4302,7.521,35751364.0],["2008-12-11",7.4484,7.7071,7.3485,7.5165,68711525.0],["2008-12-12",7.5028,7.7071,7.3894,7.6799,46217478.0],["2008-12-15",7.6753,7.7706,7.4892,7.5482,52907849.0],["2008-12-16",7.6027,7.9749,7.5982,7.8796,70052951.0],["2008-12-17",7.8206,7.9749,7.7162,7.8296,48520363.0],["2008-12-18",7.8705,7.9749,7.6889,7.7706,55625377.0],["2008-12-19",7.875,7.9567,7.7888,7.8523,61175530.0],["2008-12-22",7.8886,7.9477,7.6708,7.7979,49982999.0],["2008-12-23",7.8705,7.8977,7.7162,7.7298,34008469.0],["2008-12-24",7.7616,7.7797,7.6844,7.7207,15033202.0],["2008-12-26",7.7479,7.7933,7.7026,7.7616,15700700.0],["2008-12-29",7.7706,7.8523,7.7207,7.8478,33473881.0],["2008-12-30",7.9023,8.0838,7.866,8.0566,40000881.0],["2008-12-31",8.0112,8.1564,7.9749,8.0384,34237714.0],["2009-01-02",8.1156,8.3062,8.0339,8.2926,30274042.0],["2009-01-05",8.3516,8.3879,8.1156,8.2427,44439170.0],["2009-01-06",8.3153,8.3698,8.0384,8.0793,53984404.0],["2009-01-07",8.0248,8.0884,7.8977,7.9386,41386786.0],["2009-01-08",7.8977,8.0294,7.8659,8.0112,35061626.0],["2009-01-09",8.043,8.0884,7.875,7.9159,38032325.0],["2009-01-12",8.0203,8.0294,7.816,7.8796,35689072.0],["2009-01-13",7.8977,7.993,7.8433,7.984,45702705.0],["2009-01-14",7.8478,7.9159,7.7162,7.8251,48032466.0],["2009-01-15",7.816,7.8932,7.4983,7.8932,85104598.0],["2009-01-16",8.0657,8.0657,7.7933,7.9431,61930300.0],["2009-01-20",7.8251,8.0929,7.7706,7.8069,55635179.0],["2009-01-21",7.8569,7.9522,7.6708,7.934,46144647.0],["2009-01-22",7.8387,7.8705,7.7252,7.8115,49245410.0],["2009-01-23",7.6072,7.9522,7.5119,7.9204,114382188.0],["2009-01-26",7.4756,7.5028,6.94,7.1034,221773299.0],["2009-01-27",7.0853,7.2714,7.058,7.1806,117648956.0],["2009-01-28",7.2396,7.2623,6.8129,7.0081,114698915.0],["2009-01-29",6.94,7.0263,6.8175,6.8628,71315537.0],["2009-01-30",6.8492,6.8628,6.5814,6.6177,72435307.0],["2009-02-02",6.6404,6.881,6.5905,6.7585,72927314.0],["2009-02-03",6.536,6.9809,6.536,6.8992,66814746.0],["2009-02-04",6.9733,7.0336,6.7369,6.7554,69193308.0],["2009-02-05",6.7415,6.8435,6.6442,6.723,81293544.0],["2009-02-06",6.7415,6.9641,6.6998,6.8806,67264910.0],["2009-02-09",7.0104,7.0104,6.774,6.8203,50392478.0],["2009-02-10",6.3706,6.8203,6.3706,6.5236,80091352.0],["2009-02-11",6.5746,6.6766,6.5468,6.6673,53155539.0],["2009-02-12",6.6302,6.8064,6.5375,6.7925,68720484.0],["2009-02-13",6.7322,6.927,6.723,6.7601,61196821.0],["2009-02-17",6.621,6.6859,6.5143,6.6071,66818435.0],["2009-02-18",6.5421,6.6766,6.519,6.5653,51011597.0],["2009-02-19",6.6302,6.6905,6.4819,6.5051,43578052.0],["2009-02-20",6.4123,6.5051,6.3057,6.3567,66027198.0],["2009-02-23",6.352,6.3752,6.1434,6.1527,71992416.0],["2009-02-24",6.199,6.3335,6.0878,6.301,69105615.0],["2009-02-25",6.2269,6.2269,5.9811,6.0646,78750348.0],["2009-02-26",6.1249,6.199,5.8791,5.8884,78125326.0],["2009-02-27",5.7818,5.8328,5.6937,5.7076,105667505.0],["2009-03-02",5.6009,5.6427,5.3877,5.4062,111705239.0],["2009-03-03",5.4897,5.6658,5.4155,5.5036,88289364.0],["2009-03-04",5.6148,5.8884,5.5314,5.7957,95399016.0],["2009-03-05",5.7354,5.9116,5.6798,5.8745,107247662.0],["2009-03-06",5.8699,5.9116,5.7308,5.9023,88505012.0],["2009-03-09",5.74,5.9904,5.74,5.8559,74272745.0],["2009-03-10",5.8884,6.0878,5.8374,6.0692,101103896.0],["2009-03-11",6.0739,6.1156,5.9023,5.9301,84053549.0],["2009-03-12",6.1434,6.5561,5.9997,6.5004,118365254.0],["2009-03-13",6.4726,6.825,6.417,6.7415,87641997.0],["2009-03-16",6.7832,6.9502,6.5514,6.5607,89566707.0],["2009-03-17",6.5421,6.6256,6.4355,6.6117,56915473.0],["2009-03-18",6.5885,6.7601,6.3613,6.6071,58578896.0],["2009-03-19",6.6117,6.6117,6.2176,6.352,71277909.0],["2009-03-20",6.352,6.468,6.2593,6.3196,75425083.0],["2009-03-23",6.468,6.5282,6.3381,6.5004,69563262.0],["2009-03-24",6.4494,6.5653,6.417,6.4541,45003692.0],["2009-03-25",6.4819,6.7693,6.4401,6.6117,72677727.0],["2009-03-26",6.621,6.7786,6.5839,6.6673,58361139.0],["2009-03-27",6.5931,6.6581,6.468,6.5097,48985704.0],["2009-03-30",6.4355,6.5097,6.2825,6.352,62999793.0],["2009-03-31",6.3984,6.4309,6.2871,6.315,60384398.0],["2009-04-01",6.301,6.5097,6.2269,6.4865,67774519.0],["2009-04-02",6.519,6.5375,6.3613,6.3845,63696382.0],["2009-04-03",6.301,6.3845,6.2361,6.2825,55777048.0],["2009-04-06",6.2871,6.5792,6.2779,6.3567,62792893.0],["2009-04-07",6.315,6.3567,6.2408,6.264,52777680.0],["2009-04-08",6.2779,6.3567,6.1944,6.25,44234799.0],["2009-04-09",6.315,6.3613,6.1898,6.2825,57995612.0],["2009-04-13",6.2732,6.3613,6.2222,6.25,44054249.0],["2009-04-14",6.2686,6.2779,6.1249,6.1851,61154450.0],["2009-04-15",6.1851,6.4633,6.1759,6.4262,62144894.0],["2009-04-16",6.4587,6.4865,6.2871,6.4448,54979064.0],["2009-04-17",6.4958,6.6163,6.4448,6.5653,76662058.0],["2009-04-20",6.4772,6.5004,6.2871,6.301,55148442.0],["2009-04-21",6.301,6.3242,6.0739,6.2686,69867974.0],["2009-04-22",6.2269,6.2315,6.046,6.046,76129366.0],["2009-04-23",6.0785,6.1712,5.9116,6.1573,90772272.0],["2009-04-24",6.1712,6.2037,6.0229,6.1063,69161477.0],["2009-04-27",6.1944,6.2871,6.1249,6.2547,59992204.0],["2009-04-28",6.3242,6.3289,6.0924,6.2083,71527497.0],["2009-04-29",6.1898,6.3057,6.097,6.2269,82400455.0],["2009-04-30",6.2964,6.3613,6.1573,6.1944,68159545.0],["2009-05-01",6.2083,6.2964,6.1434,6.2964,59425258.0],["2009-05-04",6.352,6.4865,6.315,6.4819,65592106.0],["2009-05-05",6.4865,6.6581,6.4587,6.621,67748696.0],["2009-05-06",6.6444,6.6819,6.4522,6.5225,63925838.0],["2009-05-07",6.5741,6.7663,6.4944,6.6397,78979698.0],["2009-05-08",6.7194,6.8038,6.6819,6.7523,59609602.0],["2009-05-11",6.6116,6.7616,6.6116,6.635,55851038.0],["2009-05-12",6.6772,7.1321,6.6585,7.0008,122986833.0],["2009-05-13",7.0758,7.315,7.0242,7.1602,103565091.0],["2009-05-14",7.1555,7.2681,7.1227,7.193,51456385.0],["2009-05-15",7.118,7.1696,6.982,7.0383,53507469.0],["2009-05-18",7.043,7.1415,7.0242,7.1227,42393988.0],["2009-05-19",7.1227,7.1696,7.043,7.0805,35973020.0],["2009-05-20",7.1039,7.1883,7.043,7.0852,37962867.0],["2009-05-21",7.0477,7.1227,6.8836,6.9539,51984123.0],["2009-05-22",6.9586,7.0758,6.8789,7.0148,35592104.0],["2009-05-26",6.9867,7.118,6.907,7.043,52485195.0],["2009-05-27",7.0336,7.0571,6.8414,6.8742,37303168.0],["2009-05-28",6.9211,6.968,6.832,6.8882,44928858.0],["2009-05-29",6.9398,7.1274,6.8695,7.1227,72711455.0],["2009-06-01",7.2024,7.2446,6.8929,6.9211,74311638.0],["2009-06-02",7.0242,7.0805,6.9492,7.0242,52854200.0],["2009-06-03",6.9633,6.9961,6.8695,6.982,54830766.0],["2009-06-04",7.0055,7.0055,6.846,6.8648,42659596.0],["2009-06-05",6.9351,6.9539,6.7241,6.8038,51824969.0],["2009-06-08",6.7523,6.7945,6.621,6.7101,50531922.0],["2009-06-09",6.7382,6.7663,6.6116,6.6257,44863088.0],["2009-06-10",6.6257,6.7148,6.5366,6.5881,49787798.0],["2009-06-11",6.6069,6.9492,6.5881,6.8601,74240598.0],["2009-06-12",6.832,7.0664,6.8038,6.9211,78240001.0],["2009-06-15",6.8929,6.8929,6.5741,6.6257,62158807.0],["2009-06-16",6.6632,6.7804,6.6163,6.6397,48148406.0],["2009-06-17",6.6725,6.8929,6.6632,6.8367,57971476.0],["2009-06-18",6.8648,7.118,6.8367,6.9961,70514076.0],["2009-06-19",7.1039,7.1837,7.0195,7.0336,89162498.0],["2009-06-22",6.982,7.0571,6.8836,6.9351,61628434.0],["2009-06-23",6.8789,6.9445,6.846,6.907,50938028.0],["2009-06-24",6.9445,7.0148,6.8554,6.9023,40295474.0],["2009-06-25",6.8648,7.2024,6.846,7.1883,54258550.0],["2009-06-26",7.1415,7.2071,7.0242,7.1227,45655064.0],["2009-06-29",7.1508,7.2071,7.0195,7.1555,33731584.0],["2009-06-30",7.1602,7.1649,6.9258,7.0336,54978959.0],["2009-07-01",7.0195,7.0524,6.907,6.9867,49338689.0],["2009-07-02",6.9258,6.9398,6.771,6.7898,43525562.0],["2009-07-06",6.7523,6.8507,6.6913,6.832,57897906.0],["2009-07-07",6.8226,6.9586,6.7757,6.8414,64206834.0],["2009-07-08",6.9117,6.9398,6.7992,6.8507,53358855.0],["2009-07-09",6.8554,6.8836,6.6679,6.7007,64678499.0],["2009-07-10",6.6725,6.7007,6.6163,6.6585,41038966.0],["2009-07-13",6.6632,6.9258,6.6585,6.9211,55898468.0],["2009-07-14",6.8742,7.0055,6.8554,6.9867,39340972.0],["2009-07-15",7.0195,7.0571,6.8882,7.043,45903703.0],["2009-07-16",7.0195,7.0805,6.9773,7.0664,39159578.0],["2009-07-17",7.0711,7.0899,6.968,7.0148,56106317.0],["2009-07-20",7.0477,7.1696,6.9164,7.1555,58193343.0],["2009-07-21",7.2305,7.3994,7.2024,7.3618,58406988.0],["2009-07-22",7.3478,7.7229,7.3149,7.4416,88129683.0],["2009-07-23",7.526,7.6901,7.4603,7.5728,61858206.0],["2009-07-24",7.526,7.737,7.5166,7.7276,53749468.0],["2009-07-27",7.7041,7.8073,7.6057,7.7932,50004184.0],["2009-07-28",7.7323,7.812,7.4838,7.5166,79445882.0],["2009-07-29",7.5025,7.54,7.3337,7.3853,64191867.0],["2009-07-30",7.4838,7.6244,7.4509,7.4744,51094020.0],["2009-07-31",7.5541,7.5869,7.4556,7.4697,45270143.0],["2009-08-03",7.5588,7.5729,7.4087,7.5213,53243653.0],["2009-08-04",7.4791,7.5869,7.4603,7.5353,51641152.0],["2009-08-05",7.5685,7.578,7.4122,7.5164,61881605.0],["2009-08-06",7.5211,7.5353,7.4359,7.4785,40157716.0],["2009-08-07",7.5353,7.6585,7.5211,7.559,41950359.0],["2009-08-10",7.5069,7.5685,7.488,7.5353,29649547.0],["2009-08-11",7.4832,7.5543,7.4596,7.4974,29492923.0],["2009-08-12",7.5069,7.578,7.4596,7.5117,37351652.0],["2009-08-13",7.5211,7.5306,7.4075,7.4832,39462392.0],["2009-08-14",7.5164,7.5164,7.3601,7.469,35591367.0],["2009-08-17",7.3743,7.5685,7.3648,7.5211,47486284.0],["2009-08-18",7.5211,7.5969,7.4832,7.5685,38688862.0],["2009-08-19",7.5543,7.7911,7.5306,7.7532,48926785.0],["2009-08-20",7.7911,7.7911,7.6727,7.6869,45451853.0],["2009-08-21",7.81,7.919,7.7058,7.8811,68303627.0],["2009-08-24",7.9237,7.9521,7.8669,7.9237,32854761.0],["2009-08-25",7.9521,8.0421,7.9,7.9569,42875877.0],["2009-08-26",7.9521,7.9947,7.8811,7.9427,38499985.0],["2009-08-27",7.8906,8.0184,7.8621,7.9853,31815517.0],["2009-08-28",7.99,7.9995,7.8811,7.9616,35322597.0],["2009-08-31",7.8763,7.9711,7.8195,7.9095,37466011.0],["2009-09-01",7.8337,7.919,7.6964,7.7579,41586308.0],["2009-09-02",7.7437,7.8148,7.6395,7.7106,42116048.0],["2009-09-03",7.6016,7.6822,7.5543,7.6159,37421005.0],["2009-09-04",7.578,7.7721,7.5732,7.7627,31168783.0],["2009-09-08",7.7627,7.7674,7.6301,7.6774,39869131.0],["2009-09-09",7.7011,7.7153,7.6206,7.6585,42398731.0],["2009-09-10",7.6822,7.7674,7.6822,7.739,48477781.0],["2009-09-11",7.7674,7.8006,7.6916,7.6964,32681378.0],["2009-09-14",7.6774,7.7864,7.6253,7.7485,36130488.0],["2009-09-15",7.7627,7.7627,7.6301,7.6774,42341077.0],["2009-09-16",7.7485,7.7864,7.6537,7.7769,48299972.0],["2009-09-17",7.7485,7.8669,7.7011,7.7295,44483121.0],["2009-09-18",7.8006,7.9569,7.7532,7.8195,70699369.0],["2009-09-21",7.8337,7.9142,7.8006,7.8811,37984579.0],["2009-09-22",7.9805,8.0184,7.8621,7.9569,63192570.0],["2009-09-23",7.9853,7.9948,7.7721,7.7816,50733447.0],["2009-09-24",7.7864,7.8195,7.7153,7.7864,54566002.0],["2009-09-25",7.7816,7.8763,7.7579,7.7674,38296141.0],["2009-09-28",7.7864,7.9284,7.7721,7.8479,30980117.0],["2009-09-29",7.8479,8.0232,7.7911,7.9427,69777435.0],["2009-09-30",7.9947,7.9995,7.7864,7.8385,65651868.0],["2009-10-01",7.8148,7.829,7.7106,7.7248,57623129.0],["2009-10-02",7.7485,7.8242,7.6159,7.649,53113379.0],["2009-10-05",7.6585,7.8148,7.6111,7.7674,43560028.0],["2009-10-06",7.8621,8.0421,7.8148,7.9474,58149075.0],["2009-10-07",7.9284,7.9758,7.8811,7.9048,44264311.0],["2009-10-08",8.0137,8.0232,7.8811,7.9095,47128029.0],["2009-10-09",7.9048,8.0658,7.8669,8.0137,50669996.0],["2009-10-12",8.0137,8.1132,7.9663,8.0989,62705727.0],["2009-10-13",7.9995,8.0468,7.919,7.9474,68055304.0],["2009-10-14",7.99,8.3358,7.8858,8.2268,143506421.0],["2009-10-15",8.2268,8.4021,8.1889,8.3642,130711810.0],["2009-10-16",8.35,8.4731,8.3168,8.4163,71146054.0],["2009-10-19",8.3594,8.5915,8.3263,8.5157,98399437.0],["2009-10-20",8.6578,8.7289,8.4021,8.4921,95028008.0],["2009-10-21",8.5252,8.5394,8.2458,8.2458,102853325.0],["2009-10-22",8.2316,8.3358,8.1937,8.3168,60466294.0],["2009-10-23",8.2837,8.3073,8.1179,8.17,64436079.0],["2009-10-26",8.2458,8.3216,8.0753,8.1084,67943791.0],["2009-10-27",8.1842,8.2552,8.1416,8.1747,62373296.0],["2009-10-28",8.151,8.2552,8.1179,8.151,63163690.0],["2009-10-29",8.1653,8.3168,8.1037,8.3121,60279209.0],["2009-10-30",8.2695,8.2837,8.0421,8.0658,68991573.0],["2009-11-02",8.0753,8.1463,7.9711,8.0279,64534839.0],["2009-11-03",8.0042,8.0279,7.919,7.9995,55568461.0],["2009-11-04",8.0951,8.229,8.0664,8.0951,55213368.0],["2009-11-05",8.1812,8.2481,8.0425,8.1382,58661846.0],["2009-11-06",8.1334,8.1381,8.0425,8.1095,38053827.0],["2009-11-09",8.1764,8.3342,8.1429,8.3342,48667607.0],["2009-11-10",8.2816,8.4824,8.2386,8.3964,53729020.0],["2009-11-11",8.4489,8.5207,8.3724,8.425,37347120.0],["2009-11-12",8.4155,8.5398,8.3581,8.425,41817134.0],["2009-11-13",8.4729,8.4968,8.3724,8.4107,38845486.0],["2009-11-16",8.4394,8.6067,8.4298,8.578,43354077.0],["2009-11-17",8.535,8.5828,8.4776,8.578,35902718.0],["2009-11-18",8.5733,8.7215,8.5159,8.6976,51445318.0],["2009-11-19",8.6402,8.688,8.5207,8.6593,43447883.0],["2009-11-20",8.6785,8.8363,8.6641,8.7789,64262907.0],["2009-11-23",8.841,9.0371,8.8315,8.8602,77583148.0],["2009-11-24",8.8984,8.908,8.6832,8.755,61709487.0],["2009-11-25",8.8171,8.9032,8.7263,8.8888,44412503.0],["2009-11-27",8.645,8.8028,8.6067,8.7263,24063136.0],["2009-11-30",8.755,8.8219,8.688,8.688,62461832.0],["2009-12-01",8.8649,9.0132,8.688,9.0132,74934868.0],["2009-12-02",9.0562,9.0801,8.841,8.9606,50228686.0],["2009-12-03",9.0036,9.0275,8.8889,8.9128,43242880.0],["2009-12-04",9.0036,9.061,8.8171,8.841,52753543.0],["2009-12-07",8.841,8.8841,8.6259,8.6354,80157332.0],["2009-12-08",8.6306,8.6402,8.4298,8.492,84300606.0],["2009-12-09",8.6211,8.7311,8.5446,8.7215,77179782.0],["2009-12-10",8.8315,8.8458,8.7263,8.7598,38252400.0],["2009-12-11",8.7837,8.8363,8.7311,8.7502,32554371.0],["2009-12-14",8.8315,8.8602,8.6976,8.798,53997685.0],["2009-12-15",8.7311,8.8267,8.6832,8.7454,36496542.0],["2009-12-16",8.7837,8.8697,8.755,8.8028,42204057.0],["2009-12-17",8.7884,8.7884,8.6354,8.7119,46688933.0],["2009-12-18",8.7741,8.8363,8.7263,8.7502,65609814.0],["2009-12-21",8.798,9.0323,8.7837,8.8984,41274745.0],["2009-12-22",8.9893,9.0227,8.8649,8.8984,37832381.0],["2009-12-23",8.9701,8.9893,8.8602,8.8841,29473424.0],["2009-12-24",8.9271,8.9367,8.8506,8.8936,13633806.0],["2009-12-28",8.9319,8.951,8.8602,8.908,20499141.0],["2009-12-29",8.8984,8.9462,8.8649,8.8745,20728702.0],["2009-12-30",8.8363,8.8889,8.7884,8.8458,19279663.0],["2009-12-31",8.7932,8.8363,8.6976,8.6976,27063136.0],["2010-01-04",8.7358,9.0562,8.7215,9.0514,54898644.0],["2010-01-05",9.0466,9.0514,8.8697,8.9223,45714931.0],["2010-01-06",8.9223,8.994,8.8506,8.8936,43640975.0],["2010-01-07",8.9128,8.9271,8.8267,8.8602,41557112.0],["2010-01-08",8.9032,8.9462,8.8554,8.9319,32049716.0],["2010-01-11",9.0036,9.061,8.9271,9.0036,34199665.0],["2010-01-12",8.9893,9.0801,8.9128,8.9749,43501847.0],["2010-01-13",9.0227,9.2283,9.0227,9.1853,62728072.0],["2010-01-14",9.1805,9.324,9.147,9.2666,49820367.0],["2010-01-15",9.2905,9.41,9.2092,9.3192,80760537.0],["2010-01-19",9.3383,9.5965,9.324,9.563,82562244.0],["2010-01-20",9.587,9.7352,9.5009,9.5344,83522965.0],["2010-01-21",9.5822,9.6348,9.1662,9.1996,81343188.0],["2010-01-22",9.2092,9.5248,9.0371,9.0658,65034962.0],["2010-01-25",9.1996,9.2044,9.0084,9.0132,51933110.0],["2010-01-26",8.951,9.0371,8.908,8.9797,45955032.0],["2010-01-27",8.9797,9.1279,8.9223,9.0849,57558308.0],["2010-01-28",9.1184,9.1327,8.8984,8.908,53690549.0],["2010-01-29",8.9414,9.0705,8.8554,8.9223,59071114.0],["2010-02-01",8.9845,9.0801,8.9415,8.9845,41586308.0],["2010-02-02",9.0227,9.2427,8.9749,9.1996,71262310.0],["2010-02-03",9.0211,9.0983,8.8907,8.9873,120151889.0],["2010-02-04",8.857,8.9004,8.6928,8.7025,99352043.0],["2010-02-05",8.6446,8.7797,8.495,8.6687,95279492.0],["2010-02-08",8.6446,8.688,8.5529,8.6108,58630015.0],["2010-02-09",8.6253,8.7604,8.5191,8.6301,74804488.0],["2010-02-10",8.6494,8.6784,8.5094,8.5625,63195205.0],["2010-02-11",8.5674,8.7025,8.5046,8.6253,57646000.0],["2010-02-12",8.6156,8.6349,8.5046,8.5915,53060257.0],["2010-02-16",8.6687,8.7266,8.4998,8.5529,66699017.0],["2010-02-17",8.6156,8.6204,8.4612,8.5287,61399821.0],["2010-02-18",8.5336,8.5674,8.4708,8.5577,60202899.0],["2010-02-19",8.6011,8.7363,8.5577,8.6832,53393321.0],["2010-02-22",8.6784,8.7604,8.5818,8.6639,61134003.0],["2010-02-23",8.6108,8.6591,8.4998,8.5287,50458353.0],["2010-02-24",8.5625,8.6977,8.495,8.5963,71379515.0],["2010-02-25",8.4805,8.5577,8.4129,8.5384,56344732.0],["2010-02-26",8.5384,8.5963,8.4467,8.4708,62436536.0],["2010-03-01",8.4998,8.6205,8.4853,8.5674,48087169.0],["2010-03-02",8.6253,8.6301,8.4708,8.495,68147740.0],["2010-03-03",8.4226,8.495,8.3067,8.3598,114953456.0],["2010-03-04",8.3743,8.3984,8.3115,8.3646,59990729.0],["2010-03-05",8.3888,8.4467,8.3164,8.437,68202654.0],["2010-03-08",8.4901,8.495,8.3357,8.3743,51370695.0],["2010-03-09",8.3357,8.3598,8.2778,8.3164,57489271.0],["2010-03-10",8.3067,8.3743,8.2584,8.2778,59341465.0],["2010-03-11",8.2633,8.3598,8.2536,8.3453,51448270.0],["2010-03-12",8.2971,8.3164,8.2005,8.244,90062719.0],["2010-03-15",8.2198,8.3405,8.2005,8.3308,46310547.0],["2010-03-16",8.3598,8.3888,8.2584,8.3308,56037175.0],["2010-03-17",8.3308,8.355,8.2826,8.3067,59708468.0],["2010-03-18",8.3695,8.3743,8.2633,8.3164,53653975.0],["2010-03-19",8.1619,8.3502,8.1088,8.1619,119353801.0],["2010-03-22",8.2053,8.326,8.1957,8.2778,74916107.0],["2010-03-23",8.3405,8.4853,8.3019,8.466,77908623.0],["2010-03-24",8.4998,8.548,8.466,8.4998,77922536.0],["2010-03-25",8.5625,8.5818,8.3743,8.3936,50807754.0],["2010-03-26",8.3791,8.3888,8.2536,8.2729,57108144.0],["2010-03-29",8.3019,8.3695,8.2729,8.3405,51374595.0],["2010-03-30",8.3598,8.3936,8.2681,8.3308,44091982.0],["2010-03-31",8.2922,8.3357,8.2488,8.2778,62218779.0],["2010-04-01",8.3067,8.3405,8.2005,8.244,72849107.0],["2010-04-05",8.2729,8.2729,8.133,8.1571,72462711.0],["2010-04-06",8.1764,8.2295,8.1378,8.186,81797462.0],["2010-04-07",8.215,8.2633,8.2005,8.2391,89101893.0],["2010-04-08",8.2391,8.2826,8.215,8.2729,55647722.0],["2010-04-09",8.3019,8.355,8.2874,8.326,46376632.0],["2010-04-12",8.3598,8.3646,8.2971,8.3453,51902754.0],["2010-04-13",8.3067,8.326,8.2536,8.2922,69737067.0],["2010-04-14",8.2922,8.2922,8.1764,8.2391,101067744.0],["2010-04-15",8.2295,8.2826,8.186,8.2005,62821562.0],["2010-04-16",8.1957,8.2102,8.1088,8.1088,79595867.0],["2010-04-19",8.0799,8.1185,8.0123,8.104,69487163.0],["2010-04-20",8.1233,8.1426,8.075,8.0895,59565545.0],["2010-04-21",8.0847,8.1185,7.9351,8.0123,72271199.0],["2010-04-22",7.964,7.993,7.882,7.9544,73482877.0],["2010-04-23",7.9302,8.2102,7.9158,8.1619,103613470.0],["2010-04-26",8.1378,8.1909,8.0606,8.1185,87980858.0],["2010-04-27",8.0654,8.133,7.9158,7.9447,96488746.0],["2010-04-28",7.9495,8.0316,7.9109,7.9785,63932478.0],["2010-04-29",8.0268,8.2102,8.0268,8.1378,71149743.0],["2010-04-30",8.2005,8.2054,8.0509,8.0702,53829045.0],["2010-05-03",8.1088,8.2054,8.0219,8.1619,75855431.0],["2010-05-04",8.2778,8.3936,8.2343,8.3308,127430181.0],["2010-05-05",8.2772,8.4577,8.2723,8.3796,104662200.0],["2010-05-06",8.3699,8.3943,7.7309,8.165,125669474.0],["2010-05-07",8.1455,8.1992,7.9894,8.0284,112673338.0],["2010-05-10",8.2431,8.4138,8.2138,8.2918,86003238.0],["2010-05-11",8.2187,8.3845,8.1943,8.2967,56871205.0],["2010-05-12",8.2821,8.3357,8.1553,8.2431,56409764.0],["2010-05-13",8.2138,8.2626,8.0675,8.0772,71447182.0],["2010-05-14",8.0626,8.0675,7.8333,7.9016,66057658.0],["2010-05-17",7.9016,7.9358,7.6968,7.8577,104156385.0],["2010-05-18",7.8724,7.926,7.6968,7.7114,77422519.0],["2010-05-19",7.6821,7.7748,7.609,7.7163,86483019.0],["2010-05-20",7.5797,7.6431,7.4236,7.4285,118531575.0],["2010-05-21",7.3114,7.5212,7.2968,7.5114,107967228.0],["2010-05-24",7.4529,7.5017,7.3895,7.4236,56998001.0],["2010-05-25",7.2919,7.3651,7.1944,7.3456,108521105.0],["2010-05-26",7.37,7.5163,7.3163,7.37,97223173.0],["2010-05-27",7.4822,7.5358,7.3992,7.4968,70586907.0],["2010-05-28",7.4773,7.6041,7.4236,7.4285,64693677.0],["2010-06-01",7.3944,7.5212,7.2968,7.3114,59953206.0],["2010-06-02",7.3748,7.4236,7.2773,7.4139,52215371.0],["2010-06-03",7.4334,7.4822,7.3748,7.4285,36096760.0],["2010-06-04",7.3212,7.3358,7.1554,7.1993,82146968.0],["2010-06-07",7.2383,7.2627,7.0724,7.0822,72500233.0],["2010-06-08",7.0871,7.1066,6.9993,7.0968,66651482.0],["2010-06-09",7.1407,7.1944,7.0188,7.0822,91258798.0],["2010-06-10",7.1456,7.37,7.1456,7.2724,63426558.0],["2010-06-11",7.4285,7.57,7.4139,7.5407,79704745.0],["2010-06-14",7.5895,7.609,7.4626,7.4773,54028778.0],["2010-06-15",7.5114,7.5748,7.4626,7.57,53201915.0],["2010-06-16",7.5212,7.5943,7.4919,7.5504,39971580.0],["2010-06-17",7.5261,7.5456,7.3797,7.5456,52403088.0],["2010-06-18",7.5553,7.5846,7.3602,7.4187,73595339.0],["2010-06-21",7.4919,7.5017,7.3212,7.3651,48184453.0],["2010-06-22",7.3895,7.4334,7.3017,7.3017,46211471.0],["2010-06-23",7.3066,7.3066,7.2236,7.2578,50930123.0],["2010-06-24",7.131,7.1846,7.009,7.0529,90713669.0],["2010-06-25",7.0676,7.1749,7.0237,7.1407,61800236.0],["2010-06-28",7.1651,7.209,7.0724,7.0919,47024737.0],["2010-06-29",7.0383,7.0627,6.9164,6.9651,68386787.0],["2010-06-30",6.9359,7.0627,6.9115,6.9554,53420304.0],["2010-07-01",6.97,6.9895,6.8286,6.9407,71540882.0],["2010-07-02",6.97,7.0042,6.8773,6.8969,42953557.0],["2010-07-06",6.9895,7.0285,6.8969,6.97,75837408.0],["2010-07-07",6.9798,7.1359,6.9261,7.131,57185719.0],["2010-07-08",7.209,7.3066,7.131,7.2285,63019503.0],["2010-07-09",7.2432,7.248,7.1358,7.2041,34381902.0],["2010-07-12",7.1846,7.2871,7.1651,7.2822,40434707.0],["2010-07-13",7.3163,7.3651,7.1993,7.2139,52752173.0],["2010-07-14",7.1846,7.2968,7.1456,7.2383,48047222.0],["2010-07-15",7.2432,7.2822,7.1456,7.2529,45976956.0],["2010-07-16",7.2334,7.2871,7.0968,7.1017,50368025.0],["2010-07-19",7.131,7.2383,7.1115,7.1846,34474021.0],["2010-07-20",7.1456,7.1456,7.0432,7.0968,49684506.0],["2010-07-21",7.0968,7.1797,7.0334,7.0724,44571974.0],["2010-07-22",7.1261,7.2529,7.1163,7.2236,47225313.0],["2010-07-23",7.1944,7.2188,7.0188,7.1115,56075435.0],["2010-07-26",7.1358,7.3602,7.1261,7.3261,58491941.0],["2010-07-27",7.3651,7.4919,7.3114,7.448,63936483.0],["2010-07-28",7.4529,7.5309,7.2919,7.3163,42533221.0],["2010-07-29",7.4041,7.5212,7.3261,7.3602,61682083.0],["2010-07-30",7.3261,7.3797,7.2578,7.3163,46412890.0],["2010-08-02",7.3944,7.5504,7.3651,7.5504,57746657.0],["2010-08-03",7.8041,8.0382,7.7797,7.9699,167802492.0],["2010-08-04",8.0192,8.1475,7.9502,8.108,77121707.0],["2010-08-05",8.0833,8.1277,7.9255,7.9847,77704147.0],["2010-08-06",7.9206,8.0291,7.891,8.0094,54416966.0],["2010-08-09",8.034,8.1277,7.9453,8.0981,50676952.0],["2010-08-10",8.034,8.1869,8.0192,8.1721,60703338.0],["2010-08-11",8.039,8.0587,7.8861,7.891,56609181.0],["2010-08-12",7.8417,8.0044,7.8219,7.9896,51069673.0],["2010-08-13",7.9699,8.0143,7.9058,7.9305,34156240.0],["2010-08-16",7.8811,7.9748,7.817,7.9058,38242071.0],["2010-08-17",8.0044,8.0883,7.9551,8.0242,53190953.0],["2010-08-18",7.9946,8.0636,7.8959,7.9403,52097217.0],["2010-08-19",7.9255,7.9551,7.8022,7.9058,56138359.0],["2010-08-20",7.8466,7.9009,7.817,7.8515,51745392.0],["2010-08-23",7.9896,8.0094,7.8811,7.9403,62161126.0],["2010-08-24",7.8614,7.8762,7.7776,7.8022,53044763.0],["2010-08-25",7.7776,7.9206,7.7233,7.8861,52033556.0],["2010-08-26",7.9305,7.9354,7.7973,7.8417,44662091.0],["2010-08-27",7.8811,7.9502,7.7776,7.9354,40326989.0],["2010-08-30",7.9157,7.9946,7.8121,7.822,37586167.0],["2010-08-31",7.8367,7.9403,7.7874,7.8466,47145315.0],["2010-09-01",7.9551,8.0735,7.9255,8.0291,47862562.0],["2010-09-02",8.0538,8.1031,8.0143,8.0883,38177145.0],["2010-09-03",8.1228,8.182,8.0784,8.1179,34781789.0],["2010-09-07",8.108,8.1129,7.9946,8.0538,42043322.0],["2010-09-08",8.0636,8.2116,8.039,8.1672,58522191.0],["2010-09-09",8.251,8.3349,8.2165,8.2708,55017219.0],["2010-09-10",8.3053,8.3842,8.2905,8.3793,44291715.0],["2010-09-13",8.3891,8.4582,8.3102,8.3694,50411555.0],["2010-09-14",8.3497,8.4927,8.3447,8.4236,53768440.0],["2010-09-15",8.4187,8.5617,8.399,8.5173,58196610.0],["2010-09-16",8.5124,8.5124,8.4236,8.468,40812356.0],["2010-09-17",8.4878,8.5124,8.399,8.4138,56217936.0],["2010-09-20",8.4236,8.5469,8.4039,8.5223,33106562.0],["2010-09-21",8.5025,8.5223,8.4286,8.4532,46251206.0],["2010-09-22",8.4434,8.5173,8.4236,8.4927,54848368.0],["2010-09-23",8.4434,8.5026,8.3941,8.4039,39959880.0],["2010-09-24",8.4927,8.5864,8.4582,8.5815,35529497.0],["2010-09-27",8.5913,8.5963,8.4483,8.468,29433055.0],["2010-09-28",8.4828,8.6209,8.4187,8.5963,45909816.0],["2010-09-29",8.5815,8.6308,8.5272,8.5815,44578192.0],["2010-09-30",8.6209,8.6308,8.4631,8.468,41796686.0],["2010-10-01",8.5075,8.5272,8.4384,8.473,37438923.0],["2010-10-04",8.4335,8.4828,8.3151,8.3349,42861753.0],["2010-10-05",8.4384,8.5075,8.4138,8.4976,47107476.0],["2010-10-06",8.5025,8.5716,8.468,8.5124,37615468.0],["2010-10-07",8.5716,8.6357,8.542,8.5716,40638340.0],["2010-10-08",8.5963,8.6308,8.5716,8.6111,29542461.0],["2010-10-11",8.6111,8.6308,8.5272,8.5716,23553316.0],["2010-10-12",8.6258,8.6505,8.5173,8.6209,48353304.0],["2010-10-13",8.6752,8.8034,8.6505,8.7442,51835404.0],["2010-10-14",8.7491,8.7935,8.6653,8.7097,37103962.0],["2010-10-15",8.7738,8.8034,8.69,8.7541,41940557.0],["2010-10-18",8.7442,8.8133,8.69,8.7787,45003587.0],["2010-10-19",8.7048,8.7491,8.5075,8.5765,51294596.0],["2010-10-20",8.6111,8.7541,8.5321,8.7097,44846014.0],["2010-10-21",8.6949,8.8281,8.6456,8.6949,80476273.0],["2010-10-22",8.685,8.7048,8.6061,8.6308,86454772.0],["2010-10-25",8.6653,8.7442,8.6604,8.69,70927138.0],["2010-10-26",8.6653,8.6801,8.5716,8.6258,37335737.0],["2010-10-27",8.5815,8.6258,8.468,8.5223,47944984.0],["2010-10-28",8.5864,8.6801,8.5617,8.6653,35846435.0],["2010-10-29",8.6653,8.6653,8.5272,8.5913,42398836.0],["2010-11-01",8.6949,8.7985,8.6308,8.69,44173456.0],["2010-11-02",8.6998,8.7837,8.5075,8.6061,73684191.0],["2010-11-03",8.6357,8.7097,8.6061,8.6752,53214774.0],["2010-11-04",8.7599,8.7599,8.6154,8.6602,61236135.0],["2010-11-05",8.6702,8.71,8.4958,8.5606,60584552.0],["2010-11-08",8.5008,8.5307,8.431,8.4958,39832136.0],["2010-11-09",8.5058,8.5456,8.446,8.4659,49052949.0],["2010-11-10",8.446,8.4509,8.2965,8.3862,56851917.0],["2010-11-11",8.2815,8.4759,8.2765,8.4609,46638657.0],["2010-11-12",8.3911,8.4559,8.3513,8.3961,43016375.0],["2010-11-15",8.4559,8.4808,8.3314,8.3463,38413241.0],["2010-11-16",8.2815,8.3463,8.2267,8.2716,45513301.0],["2010-11-17",8.2217,8.3015,8.2068,8.2118,39887681.0],["2010-11-18",8.2466,8.4161,8.2466,8.3862,30895797.0],["2010-11-19",8.3264,8.3862,8.3064,8.3712,34485510.0],["2010-11-22",8.3015,8.3363,8.2217,8.2865,34328569.0],["2010-11-23",8.2317,8.3363,8.1868,8.2566,41797108.0],["2010-11-24",8.2616,8.3214,8.2566,8.3164,24701544.0],["2010-11-26",8.2566,8.2815,8.2018,8.2167,17370025.0],["2010-11-29",8.1769,8.2815,8.0972,8.2516,41191269.0],["2010-11-30",8.1918,8.2068,8.1071,8.1221,46149706.0],["2010-12-01",8.2167,8.3463,8.1819,8.3214,47275589.0],["2010-12-02",8.3662,8.3762,8.2815,8.3164,35408919.0],["2010-12-03",8.3314,8.3363,8.2716,8.3314,43788219.0],["2010-12-06",8.3214,8.5257,8.3114,8.3762,56194537.0],["2010-12-07",8.436,8.4559,8.3413,8.3563,65821878.0],["2010-12-08",8.3463,8.4111,8.2965,8.3314,45157681.0],["2010-12-09",8.3612,8.3712,8.2666,8.3513,33414962.0],["2010-12-10",8.3513,8.5008,8.2965,8.4808,45247798.0],["2010-12-13",8.5506,8.6453,8.5008,8.5655,49822475.0],["2010-12-14",8.6054,8.6204,8.5008,8.5257,55037456.0],["2010-12-15",8.4958,8.6154,8.4958,8.5107,40819101.0],["2010-12-16",8.5057,8.5805,8.4808,8.5805,37704215.0],["2010-12-17",8.5207,8.5356,8.4659,8.4858,54946601.0],["2010-12-20",8.4759,8.6004,8.4609,8.5556,41833049.0],["2010-12-21",8.5805,8.6901,8.5456,8.6602,53286235.0],["2010-12-22",8.6552,8.7499,8.6204,8.7499,37572465.0],["2010-12-23",8.7449,8.7948,8.7399,8.7748,22874224.0],["2010-12-27",8.725,8.7449,8.6851,8.715,20816816.0],["2010-12-28",8.71,8.8197,8.6951,8.7649,31563084.0],["2010-12-29",8.8147,8.8197,8.7449,8.7698,25014582.0],["2010-12-30",8.72,8.7499,8.6951,8.715,31459265.0],["2010-12-31",8.6901,8.7649,8.6851,8.725,25123776.0],["2011-01-03",8.8197,8.8894,8.7798,8.8097,34091103.0],["2011-01-04",8.8645,8.9692,8.7898,8.9642,44323019.0],["2011-01-05",8.9243,9.0887,8.8994,9.024,68371926.0],["2011-01-06",9.1137,9.1336,8.9492,9.0588,123138820.0],["2011-01-07",9.0638,9.1585,8.9692,9.1386,137753584.0],["2011-01-10",9.0788,9.1386,9.0489,9.0987,118517241.0],["2011-01-11",9.0588,9.1286,9.0339,9.0788,34342482.0],["2011-01-12",9.1137,9.1685,9.0788,9.1535,28908690.0],["2011-01-13",9.1386,9.2083,9.0389,9.0788,48375016.0],["2011-01-14",9.0638,9.1436,9.0439,9.1386,31712857.0],["2011-01-18",9.1436,9.1884,9.1137,9.1585,32992308.0],["2011-01-19",9.1834,9.2133,9.0439,9.1286,40238558.0],["2011-01-20",9.1286,9.1535,8.9791,9.0887,53150269.0],["2011-01-21",9.0937,9.1585,9.0539,9.1485,41885117.0],["2011-01-24",9.1336,9.2382,9.1236,9.1934,66197208.0],["2011-01-25",9.2731,9.3479,9.1735,9.2034,74160705.0],["2011-01-26",9.2681,9.2731,9.1485,9.1485,57341711.0],["2011-01-27",9.1535,9.2233,9.1037,9.2083,45091069.0],["2011-01-28",9.2332,9.2482,9.0389,9.0439,49325408.0],["2011-01-31",9.0638,9.1336,9.0489,9.0788,44307103.0],["2011-02-01",9.2133,9.6618,9.1984,9.5771,141769535.0],["2011-02-02",9.6123,9.6727,9.4764,9.5469,77096200.0],["2011-02-03",9.4965,9.6929,9.3958,9.6526,69004221.0],["2011-02-04",9.6123,9.7181,9.5368,9.7181,46017851.0],["2011-02-07",9.7029,9.7181,9.562,9.5871,42916350.0],["2011-02-08",9.567,9.6576,9.567,9.6476,26593052.0],["2011-02-09",9.6073,9.6324,9.4915,9.5922,35920952.0],["2011-02-10",9.572,9.5922,9.5116,9.5821,41079650.0],["2011-02-11",9.421,9.5418,9.3757,9.4814,44159227.0],["2011-02-14",9.4764,9.5972,9.426,9.5922,37640237.0],["2011-02-15",9.5468,9.5922,9.4713,9.5922,39293015.0],["2011-02-16",9.6073,9.7231,9.567,9.708,39449744.0],["2011-02-17",9.6778,9.7634,9.5771,9.7533,45039317.0],["2011-02-18",9.7533,9.7533,9.6073,9.6627,42730636.0],["2011-02-22",9.5066,9.6325,9.426,9.5116,65314483.0],["2011-02-23",9.4562,9.5015,9.4008,9.4461,45480943.0],["2011-02-24",9.4713,9.5469,9.4008,9.5166,43008048.0],["2011-02-25",9.5217,9.5469,9.426,9.4965,32831468.0],["2011-02-28",9.5418,9.7281,9.5166,9.6878,52547170.0],["2011-03-01",9.7432,9.8137,9.6325,9.6375,54639992.0],["2011-03-02",9.6576,9.6677,9.5519,9.6627,48976745.0],["2011-03-03",9.7634,9.99,9.7231,9.9547,61992802.0],["2011-03-04",9.9295,10.0202,9.8339,9.8993,53721221.0],["2011-03-07",9.8892,9.8993,9.7432,9.8741,48172965.0],["2011-03-08",9.8842,9.9446,9.8087,9.9094,39723047.0],["2011-03-09",9.8741,9.9195,9.8188,9.8993,30742334.0],["2011-03-10",9.8439,9.859,9.7382,9.7483,45151463.0],["2011-03-11",9.7382,9.8439,9.7181,9.8037,42162846.0],["2011-03-14",9.7936,10.2014,9.7936,9.9749,178653000.0],["2011-03-15",9.7533,10.0,9.7029,9.9497,83471530.0],["2011-03-16",9.8893,9.9195,9.6425,9.7181,73658685.0],["2011-03-17",9.8339,10.0403,9.8087,10.0101,62159861.0],["2011-03-18",10.1712,10.2165,10.0554,10.1612,84152730.0],["2011-03-21",10.2317,10.2619,10.0353,10.0605,50203390.0],["2011-03-22",10.0453,10.1158,9.9799,10.0403,48384186.0],["2011-03-23",10.0101,10.0655,9.9396,10.0302,36327480.0],["2011-03-24",10.0705,10.2518,9.9749,10.2216,52057692.0],["2011-03-25",10.2468,10.3223,10.2216,10.2468,40498474.0],["2011-03-28",10.282,10.3021,10.1712,10.2065,30095494.0],["2011-03-29",10.1259,10.2719,10.1259,10.2619,35652393.0],["2011-03-30",10.3173,10.3575,10.2266,10.2417,40616944.0],["2011-03-31",10.2065,10.3324,10.1813,10.2266,43272602.0],["2011-04-01",10.2468,10.2921,10.1964,10.2619,29555741.0],["2011-04-04",10.3475,10.3777,10.2921,10.3424,44705832.0],["2011-04-05",10.3172,10.3525,10.2619,10.2971,33540810.0],["2011-04-06",10.3172,10.3374,10.2065,10.2165,47601591.0],["2011-04-07",10.2115,10.2417,10.1461,10.2367,46451783.0],["2011-04-08",10.2417,10.3475,10.2266,10.3021,37154976.0],["2011-04-11",10.3475,10.4381,10.3122,10.4079,39499809.0],["2011-04-12",10.3676,10.4482,10.287,10.3021,46458001.0],["2011-04-13",10.3424,10.3575,10.2367,10.3021,31479818.0],["2011-04-14",10.2921,10.3777,10.2719,10.3172,51137234.0],["2011-04-15",10.3475,10.3928,10.2417,10.3374,52141907.0],["2011-04-18",10.2316,10.3021,10.1763,10.2719,47891441.0],["2011-04-19",10.2266,10.3626,10.1914,10.3374,34810458.0],["2011-04-20",10.4129,10.5136,10.2619,10.2669,68271164.0],["2011-04-21",10.3072,10.3475,9.6174,9.9648,146497146.0],["2011-04-25",10.0453,10.1561,10.0202,10.141,47490500.0],["2011-04-26",10.1511,10.2367,10.0705,10.1662,38681800.0],["2011-04-27",10.2014,10.4482,10.1763,10.3877,48427084.0],["2011-04-28",10.3978,10.5036,10.3877,10.4884,36359206.0],["2011-04-29",10.4985,10.6043,10.4532,10.5589,45849000.0],["2011-05-02",10.6445,10.6747,10.5539,10.5841,40254473.0],["2011-05-03",10.5589,10.5741,10.1058,10.2921,114748453.0],["2011-05-04",10.287,10.4079,10.2417,10.3928,53470579.0],["2011-05-05",10.3777,10.4079,10.2115,10.2669,44522119.0],["2011-05-06",10.3172,10.3877,10.2719,10.3475,35665990.0],["2011-05-09",10.3374,10.4431,10.2971,10.3726,32666622.0],["2011-05-10",10.418,10.5539,10.4028,10.5036,35154694.0],["2011-05-11",10.5595,10.5951,10.4324,10.4781,45363633.0],["2011-05-12",10.5137,10.6662,10.4629,10.6205,37957386.0],["2011-05-13",10.651,10.6713,10.5646,10.6357,38654712.0],["2011-05-16",10.5951,10.7425,10.5646,10.6662,48333594.0],["2011-05-17",10.7171,10.7832,10.6662,10.7476,61324355.0],["2011-05-18",10.7323,10.773,10.6866,10.7679,47371187.0],["2011-05-19",10.7984,10.8188,10.6357,10.6917,49121354.0],["2011-05-20",10.6612,10.6967,10.5137,10.5188,56460988.0],["2011-05-23",10.4171,10.4934,10.3714,10.468,41118753.0],["2011-05-24",10.4222,10.5188,10.3968,10.4324,45292593.0],["2011-05-25",10.3459,10.6052,10.3459,10.5646,44282124.0],["2011-05-26",10.4883,10.6662,10.4629,10.6256,40595126.0],["2011-05-27",10.6561,10.7018,10.5646,10.6408,29362121.0],["2011-05-31",10.6764,10.9052,10.6713,10.9052,58351653.0],["2011-06-01",10.8493,10.9052,10.6662,10.7018,48653694.0],["2011-06-02",10.6917,10.7425,10.6052,10.6764,33254649.0],["2011-06-03",10.5036,10.7069,10.5036,10.5951,37880655.0],["2011-06-06",10.5849,10.6561,10.5239,10.5442,29085341.0],["2011-06-07",10.6459,10.6612,10.5442,10.5442,36542812.0],["2011-06-08",10.6103,10.6103,10.4578,10.5137,44304468.0],["2011-06-09",10.4883,10.6205,10.4832,10.5493,36282158.0],["2011-06-10",10.4883,10.4985,10.1883,10.2239,60554092.0],["2011-06-13",10.2087,10.4832,10.2087,10.4019,46834068.0],["2011-06-14",10.4476,10.5391,10.4375,10.4629,41329659.0],["2011-06-15",10.3714,10.3765,10.1833,10.2646,44770020.0],["2011-06-16",10.2544,10.3154,10.2188,10.29,43589856.0],["2011-06-17",10.3561,10.3866,10.1934,10.3002,65001445.0],["2011-06-20",10.2138,10.3104,10.2138,10.3053,36582864.0],["2011-06-21",10.3409,10.4222,10.2849,10.3866,49574995.0],["2011-06-22",10.3459,10.412,10.2799,10.3104,32152270.0],["2011-06-23",10.6357,10.6561,10.4171,10.4985,88243620.0],["2011-06-24",10.4476,10.473,10.2087,10.2087,66654117.0],["2011-06-27",10.2189,10.3002,10.1934,10.2544,36172753.0],["2011-06-28",10.2494,10.4781,10.229,10.4476,43239401.0],["2011-06-29",10.4934,10.5391,10.407,10.5086,49189653.0],["2011-06-30",10.5137,10.5544,10.4476,10.473,48851214.0],["2011-07-01",10.4222,10.5544,10.412,10.5493,32414084.0],["2011-07-05",10.5137,10.5747,10.4985,10.5646,32902929.0],["2011-07-06",10.5646,10.651,10.5442,10.5646,29727754.0],["2011-07-07",10.4934,10.5442,10.2544,10.2849,97863268.0],["2011-07-08",10.2341,10.3154,10.2239,10.2494,44122970.0],["2011-07-11",10.168,10.2595,10.1324,10.1883,49530095.0],["2011-07-12",10.1731,10.2697,10.1528,10.168,44951519.0],["2011-07-13",10.2138,10.2697,10.1172,10.1629,44410606.0],["2011-07-14",10.1578,10.1731,10.0663,10.1223,37135582.0],["2011-07-15",10.0765,10.1375,9.9952,10.0409,50284654.0],["2011-07-18",9.9494,10.0002,9.9138,9.985,36651480.0],["2011-07-19",9.9901,10.1833,9.9748,10.1375,36521627.0],["2011-07-20",10.1273,10.168,10.0511,10.1172,37286409.0],["2011-07-21",10.1731,10.2697,10.1578,10.2189,46844292.0],["2011-07-22",10.2138,10.2544,10.1528,10.2036,27217020.0],["2011-07-25",10.107,10.1629,10.0714,10.0714,33176020.0],["2011-07-26",10.0917,10.1172,9.9494,9.9799,40813410.0],["2011-07-27",9.9291,9.9748,9.7918,9.8121,42527424.0],["2011-07-28",9.7867,9.9748,9.7867,9.8426,62017992.0],["2011-07-29",9.7664,9.9087,9.685,9.7867,73232131.0],["2011-08-01",9.8833,9.8935,9.5325,9.6647,57838250.0],["2011-08-02",9.6342,9.6444,9.2224,9.2224,109434290.0],["2011-08-03",9.2635,9.3406,9.1247,9.2686,68569024.0],["2011-08-04",9.1401,9.2327,8.9139,8.9242,80391004.0],["2011-08-05",8.9962,9.1093,8.7546,8.9911,91111554.0],["2011-08-08",8.7957,9.0682,8.5644,8.5644,127628017.0],["2011-08-09",8.7494,9.0579,8.549,9.0476,122761488.0],["2011-08-10",9.0784,9.2532,8.7392,8.7649,107214672.0],["2011-08-11",8.842,9.2584,8.7649,9.1556,87320738.0],["2011-08-12",9.2121,9.3046,9.1299,9.1813,60513513.0],["2011-08-15",9.3458,9.4537,9.2532,9.428,53775502.0],["2011-08-16",9.3817,9.4794,9.2892,9.4126,45084955.0],["2011-08-17",9.4691,9.5617,9.4332,9.5051,47358750.0],["2011-08-18",9.3149,9.3458,9.0168,9.1041,77886489.0],["2011-08-19",8.9962,9.2378,8.9962,9.0836,59438222.0],["2011-08-22",9.2429,9.3406,9.0579,9.0887,43110813.0],["2011-08-23",9.1915,9.4074,9.0836,9.3766,55309599.0],["2011-08-24",9.3766,9.4691,9.3149,9.4537,43926926.0],["2011-08-25",9.356,9.4023,9.1813,9.2327,54207009.0],["2011-08-26",9.1658,9.4177,9.0013,9.3612,48578438.0],["2011-08-29",9.6439,9.7416,9.5668,9.7056,49397186.0],["2011-08-30",9.6593,9.7622,9.5308,9.7056,46515760.0],["2011-08-31",9.757,9.8341,9.6491,9.757,46743951.0],["2011-09-01",9.721,9.8444,9.6953,9.721,41855921.0],["2011-09-02",9.5719,9.7364,9.4743,9.4897,36949129.0],["2011-09-06",9.3715,9.6234,9.3046,9.5874,51370274.0],["2011-09-07",9.7622,9.7827,9.6696,9.7724,50899030.0],["2011-09-08",9.7056,9.8341,9.6336,9.6748,39405793.0],["2011-09-09",9.5514,9.5719,9.3201,9.3972,59936764.0],["2011-09-12",9.1864,9.3972,9.1813,9.3817,55402351.0],["2011-09-13",9.3972,9.4589,9.3149,9.4229,33751610.0],["2011-09-14",9.3406,9.5668,9.2584,9.464,50831153.0],["2011-09-15",9.5051,9.5205,9.3817,9.5051,46744162.0],["2011-09-16",9.5617,9.5822,9.3303,9.3303,80837057.0],["2011-09-19",9.2224,9.3201,9.1607,9.2841,49123567.0],["2011-09-20",9.3355,9.4434,9.2378,9.3766,54898117.0],["2011-09-21",9.2995,9.3869,9.1556,9.171,56566599.0],["2011-09-22",9.0322,9.1041,8.8934,8.9911,65817346.0],["2011-09-23",8.9499,9.099,8.9191,8.9705,52643189.0],["2011-09-26",8.9448,9.1453,8.8985,9.135,40941998.0],["2011-09-27",9.2584,9.2995,9.0784,9.1247,46890984.0],["2011-09-28",9.1298,9.2327,9.0168,9.027,34680921.0],["2011-09-29",9.1453,9.3098,9.0887,9.2429,59446443.0],["2011-09-30",9.1299,9.2789,9.0784,9.0887,47745989.0],["2011-10-03",9.0939,9.1915,8.8934,8.9088,71437696.0],["2011-10-04",8.8471,9.0425,8.7649,9.0425,62512213.0],["2011-10-05",9.0168,9.2635,8.9396,9.2429,78504660.0],["2011-10-06",9.2584,9.3817,9.1967,9.3715,53418512.0],["2011-10-07",9.4383,9.6234,9.4023,9.4794,51991396.0],["2011-10-10",9.6285,9.7262,9.6234,9.7262,33288587.0],["2011-10-11",9.6645,9.7159,9.5771,9.6902,37339953.0],["2011-10-12",9.7107,9.8084,9.6645,9.6748,40613150.0],["2011-10-13",9.6234,9.6953,9.5514,9.6439,32216459.0],["2011-10-14",9.7673,9.7981,9.6902,9.7879,33340866.0],["2011-10-17",9.7365,9.8444,9.5822,9.6079,32103259.0],["2011-10-18",9.5668,9.8341,9.536,9.7519,37947584.0],["2011-10-19",9.7519,9.793,9.6182,9.6696,32436955.0],["2011-10-20",9.6542,9.7416,9.5205,9.6285,44288448.0],["2011-10-21",9.7159,9.8701,9.7159,9.7981,49238980.0],["2011-10-24",9.7467,9.9729,9.7365,9.9524,37826584.0],["2011-10-25",9.8855,9.9369,9.6748,9.7005,45835930.0],["2011-10-26",9.7879,9.9318,9.7107,9.9112,38707412.0],["2011-10-27",10.0912,10.2557,10.0346,10.1991,54234308.0],["2011-10-28",10.2145,10.2402,10.0655,10.1888,38388577.0],["2011-10-31",10.0655,10.1528,9.901,9.901,42690267.0],["2011-11-01",9.8444,10.1529,9.7519,9.9369,78703023.0],["2011-11-02",10.086,10.122,9.9729,10.0398,40007205.0],["2011-11-03",10.122,10.2505,10.0655,10.2197,71927173.0],["2011-11-04",10.1528,10.2145,10.0397,10.1066,53618350.0],["2011-11-07",10.0706,10.3431,10.05,10.3173,152124031.0],["2011-11-08",10.3848,10.4368,10.2654,10.4264,42270459.0],["2011-11-09",10.1668,10.2602,10.0058,10.0422,48256231.0],["2011-11-10",10.1097,10.3745,10.1097,10.2758,46477395.0],["2011-11-11",10.3485,10.4627,10.3381,10.3797,39780911.0],["2011-11-14",10.1875,10.3381,10.1668,10.2758,53173878.0],["2011-11-15",10.2706,10.3849,10.2395,10.3174,33528583.0],["2011-11-16",10.2031,10.3537,10.1408,10.1616,37305065.0],["2011-11-17",10.1616,10.2135,10.0006,10.1097,44102838.0],["2011-11-18",10.1252,10.1927,10.0785,10.1408,40872750.0],["2011-11-21",9.9695,10.0629,9.8293,9.8448,57132702.0],["2011-11-22",9.8345,9.9227,9.767,9.8137,51931107.0],["2011-11-23",9.7514,9.7566,9.58,9.58,39022242.0],["2011-11-25",9.5437,9.6787,9.4243,9.58,22128414.0],["2011-11-28",9.767,9.9175,9.7462,9.9123,43349123.0],["2011-11-29",9.902,10.1148,9.8968,10.0733,41844011.0],["2011-11-30",10.1564,10.4212,10.1356,10.4212,76779895.0],["2011-12-01",10.4004,10.4939,10.3277,10.4004,45119527.0],["2011-12-02",10.4523,10.4835,10.3173,10.3277,44988093.0],["2011-12-05",10.4472,10.4783,10.2447,10.3018,50895236.0],["2011-12-06",10.4316,10.6029,10.3589,10.5043,55653835.0],["2011-12-07",10.4472,10.712,10.4368,10.6289,50414823.0],["2011-12-08",10.551,10.6652,10.4472,10.4835,37986265.0],["2011-12-09",10.5406,10.7327,10.5095,10.6756,45843098.0],["2011-12-12",10.5822,10.6704,10.5043,10.5874,42414119.0],["2011-12-13",10.6808,10.8833,10.6497,10.7795,72990449.0],["2011-12-14",10.7224,10.9197,10.6964,10.8314,59911679.0],["2011-12-15",10.8781,11.0339,10.8574,10.9768,59754000.0],["2011-12-16",11.0754,11.0962,10.9197,10.9197,72646212.0],["2011-12-19",10.9716,11.1118,10.9249,10.9768,44838741.0],["2011-12-20",11.0651,11.1845,10.9716,11.1429,63744866.0],["2011-12-21",11.1845,11.2831,11.1066,11.2572,47315536.0],["2011-12-22",11.2416,11.2935,11.1949,11.2312,39297652.0],["2011-12-23",11.2987,11.3351,11.2104,11.3351,30881357.0],["2011-12-27",11.2935,11.3714,11.2779,11.3039,20215825.0],["2011-12-28",11.2987,11.3195,11.1377,11.1793,27433196.0],["2011-12-29",11.1793,11.2987,11.1793,11.2728,20738926.0],["2011-12-30",11.1585,11.3454,11.1533,11.2364,26018728.0],["2012-01-03",11.3506,11.4233,11.3403,11.4078,53124340.0],["2012-01-04",11.3818,11.3974,11.2935,11.3039,31912485.0],["2012-01-05",11.2779,11.2779,11.1066,11.2156,52764821.0],["2012-01-06",11.2779,11.3091,11.1949,11.2001,31613571.0],["2012-01-09",11.1949,11.3403,11.1689,11.3299,41786041.0],["2012-01-10",11.3922,11.4233,11.3195,11.3922,29227420.0],["2012-01-11",11.3662,11.4078,11.2987,11.3714,30317467.0],["2012-01-12",11.3974,11.4233,11.361,11.4181,28835648.0],["2012-01-13",11.3922,11.3974,11.2676,11.3403,30636829.0],["2012-01-17",11.4181,11.5116,11.3662,11.3922,37463376.0],["2012-01-18",11.3974,11.4233,11.2987,11.4078,36335385.0],["2012-01-19",11.3714,11.3766,11.2104,11.3403,36785549.0],["2012-01-20",11.3662,11.4493,11.2831,11.3714,41954892.0],["2012-01-23",11.3922,11.4181,11.2312,11.2728,35547415.0],["2012-01-24",11.2208,11.252,11.1741,11.2468,26784880.0],["2012-01-25",11.1689,11.2935,11.1481,11.2779,36653272.0],["2012-01-26",11.3039,11.3195,11.1585,11.2312,142995864.0],["2012-01-27",11.2156,11.2156,11.1377,11.1533,140047931.0],["2012-01-30",11.1066,11.2053,11.0495,11.2053,76210419.0],["2012-01-31",11.2831,11.3143,11.0183,11.1118,58525247.0],["2012-02-01",11.1485,11.2954,11.1223,11.18,47106844.0],["2012-02-02",11.138,11.18,10.9124,11.0751,60616067.0],["2012-02-03",11.117,11.1485,11.0436,11.1223,43372311.0],["2012-02-06",11.0856,11.1118,10.9492,10.9911,33828235.0],["2012-02-07",10.9492,11.0698,10.9124,11.0436,39394199.0],["2012-02-08",11.0174,11.0593,10.9387,11.0226,36091173.0],["2012-02-09",11.0436,11.1485,11.0174,11.0908,30503287.0],["2012-02-10",11.0174,11.0488,10.9649,11.0436,28363245.0],["2012-02-13",11.1328,11.2429,11.0856,11.1747,31138217.0],["2012-02-14",11.1747,11.2377,11.1065,11.1905,26627097.0],["2012-02-15",11.1852,11.2062,11.0436,11.0751,31215580.0],["2012-02-16",11.1065,11.2167,11.0488,11.1905,25492360.0],["2012-02-17",11.2692,11.2692,11.0751,11.117,36507609.0],["2012-02-21",11.1538,11.1852,11.0803,11.1328,24555881.0],["2012-02-22",11.1013,11.2429,11.0698,11.2062,30213332.0],["2012-02-23",11.159,11.2167,11.0278,11.0331,41009664.0],["2012-02-24",11.0908,11.1957,11.0436,11.1118,34679867.0],["2012-02-27",10.8914,11.2115,10.8862,11.1538,37747640.0],["2012-02-28",11.0803,11.1643,11.0331,11.1328,30038051.0],["2012-02-29",11.1118,11.201,11.0488,11.0856,38202652.0],["2012-03-01",11.0541,11.3584,11.0436,11.2744,50123497.0],["2012-03-02",11.2325,11.2797,11.1852,11.2325,26050453.0],["2012-03-05",11.2062,11.3216,11.2062,11.2797,28109969.0],["2012-03-06",11.2325,11.3059,11.117,11.159,38474057.0],["2012-03-07",11.201,11.3269,11.1485,11.2115,34605560.0],["2012-03-08",11.2849,11.3164,11.2377,11.2587,38896500.0],["2012-03-09",11.2587,11.4056,11.2482,11.2692,41506625.0],["2012-03-12",11.2639,11.3531,11.2377,11.3007,37946213.0],["2012-03-13",11.3531,11.563,11.3426,11.5472,47106106.0],["2012-03-14",11.5315,11.5945,11.4843,11.5053,38693816.0],["2012-03-15",11.5158,11.542,11.4423,11.4948,32575767.0],["2012-03-16",11.5105,11.5945,11.479,11.5105,69272253.0],["2012-03-19",11.4633,11.521,11.4476,11.479,23501881.0],["2012-03-20",11.4161,11.542,11.4161,11.4371,25468329.0],["2012-03-21",11.4528,11.5315,11.4161,11.4213,28106175.0],["2012-03-22",11.4003,11.4685,11.3846,11.4003,22238873.0],["2012-03-23",11.4266,11.5263,11.3898,11.4476,24517410.0],["2012-03-26",11.5158,11.6784,11.5158,11.6259,35138147.0],["2012-03-27",11.6941,11.9617,11.6784,11.8043,64566248.0],["2012-03-28",11.8358,11.8515,11.6522,11.7571,34751539.0],["2012-03-29",11.6784,11.7781,11.6364,11.7623,35155432.0],["2012-03-30",11.7781,11.9407,11.7623,11.883,35830835.0],["2012-04-02",11.8253,11.925,11.7991,11.8515,36631665.0],["2012-04-03",11.8305,11.8883,11.7256,11.8253,39670241.0],["2012-04-04",11.7623,11.7781,11.6732,11.7466,32006291.0],["2012-04-05",11.6836,11.7309,11.6574,11.7204,23249448.0],["2012-04-09",11.5787,11.6627,11.5472,11.5682,23731442.0],["2012-04-10",11.5577,11.8358,11.5158,11.5367,50714580.0],["2012-04-11",11.5787,11.6259,11.5,11.5158,39614379.0],["2012-04-12",11.5682,11.5682,11.4685,11.5,42644840.0],["2012-04-13",11.4476,11.542,11.4423,11.4633,38924220.0],["2012-04-16",11.458,11.5735,11.4213,11.5315,40057481.0],["2012-04-17",11.5577,11.7256,11.5263,11.7046,30670978.0],["2012-04-18",11.6574,11.8568,11.6259,11.7781,33252224.0],["2012-04-19",11.8201,11.8463,11.6469,11.7204,33149459.0],["2012-04-20",11.7046,11.925,11.6889,11.8358,39868182.0],["2012-04-23",11.7361,11.82,11.7099,11.7414,25905107.0],["2012-04-24",11.7466,11.9617,11.7256,11.8725,37466116.0],["2012-04-25",11.946,12.0561,11.9302,12.0037,32351160.0],["2012-04-26",11.9984,12.1243,11.9722,12.0981,116828100.0],["2012-04-27",12.1401,12.224,12.0561,12.1086,94141699.0],["2012-04-30",12.0771,12.1191,11.9617,12.0142,78951767.0],["2012-05-01",11.8725,12.0614,11.8305,11.9512,45485686.0],["2012-05-02",11.904,12.0561,11.8463,11.8882,34983209.0],["2012-05-03",11.8935,11.9092,11.8096,11.8568,26455716.0],["2012-05-04",11.8148,11.8515,11.6889,11.7414,37495418.0],["2012-05-07",11.6679,11.841,11.6679,11.7781,36663390.0],["2012-05-08",11.7309,11.8148,11.6836,11.7623,32590629.0],["2012-05-09",11.6935,12.0749,11.6299,11.8948,78414649.0],["2012-05-10",12.0273,12.1809,11.9849,12.0961,56212560.0],["2012-05-11",12.0485,12.1703,11.9902,12.0008,35545623.0],["2012-05-14",11.9001,12.0643,11.8789,11.969,32691707.0],["2012-05-15",11.9531,11.9743,11.7888,11.8153,39914453.0],["2012-05-16",11.8259,12.0167,11.8153,11.9955,41604226.0],["2012-05-17",11.9849,12.0802,11.9372,11.9531,40474865.0],["2012-05-18",11.9796,11.9955,11.8365,11.9584,44075434.0],["2012-05-21",11.9478,11.9902,11.9054,11.9425,38857607.0],["2012-05-22",11.9107,12.0167,11.7729,11.8524,37214527.0],["2012-05-23",11.8577,11.8789,11.6087,11.7041,54873348.0],["2012-05-24",11.7358,11.7464,11.614,11.7305,27578121.0],["2012-05-25",11.7358,11.8312,11.6352,11.7253,20463621.0],["2012-05-29",11.7517,11.8789,11.7253,11.7517,32403333.0],["2012-05-30",11.6935,11.7729,11.6617,11.6776,22703898.0],["2012-05-31",11.7041,11.7729,11.5769,11.5875,57866813.0],["2012-06-01",11.5292,11.5504,11.3597,11.4656,45910764.0],["2012-06-04",11.4126,11.4815,11.365,11.4497,29011877.0],["2012-06-05",11.4497,11.4656,11.3385,11.4444,32490393.0],["2012-06-06",11.508,11.6193,11.4179,11.6087,36665393.0],["2012-06-07",11.6352,11.7358,11.6034,11.6246,29304151.0],["2012-06-08",11.6299,11.7517,11.5504,11.7305,22237714.0],["2012-06-11",11.7888,11.8577,11.7041,11.7094,23909041.0],["2012-06-12",11.7411,11.7676,11.6193,11.757,25961917.0],["2012-06-13",11.7464,11.9107,11.7041,11.757,25022592.0],["2012-06-14",11.7358,12.0484,11.7358,11.9531,32476059.0],["2012-06-15",12.0908,12.112,11.9478,11.9796,41413030.0],["2012-06-18",11.9584,12.0379,11.9372,11.9849,24333909.0],["2012-06-19",12.0379,12.0908,11.9955,12.0326,23620140.0],["2012-06-20",12.059,12.0749,11.9372,12.0114,23002496.0],["2012-06-21",12.059,12.1544,11.9584,11.9743,26788359.0],["2012-06-22",12.0061,12.1067,11.9796,12.0431,27101713.0],["2012-06-25",11.6829,11.9531,11.6829,11.9054,28721289.0],["2012-06-26",11.9372,11.9796,11.8736,11.8895,24938589.0],["2012-06-27",11.8895,12.0326,11.8895,11.9796,21930683.0],["2012-06-28",11.9902,12.0273,11.7941,11.9372,24259496.0],["2012-06-29",12.0961,12.1862,12.0325,12.1862,34342693.0],["2012-07-02",12.1067,12.2339,12.1067,12.1862,24433617.0],["2012-07-03",12.1544,12.1862,12.059,12.1173,16463691.0],["2012-07-05",12.0855,12.1279,11.9584,12.0114,25885186.0],["2012-07-06",11.9584,11.9743,11.8524,11.9425,20008925.0],["2012-07-09",11.9478,12.0167,11.8948,12.0008,23817660.0],["2012-07-10",12.0379,12.0643,11.863,11.8895,26049505.0],["2012-07-11",11.863,11.8683,11.6564,11.8365,27403473.0],["2012-07-12",11.8206,12.0696,11.7358,12.0114,45564842.0],["2012-07-13",12.0325,12.1332,12.0272,12.0855,29677267.0],["2012-07-16",12.0379,12.2816,12.0326,12.2551,30868814.0],["2012-07-17",12.2657,12.573,12.2392,12.5147,43323827.0],["2012-07-18",12.467,12.5942,12.4405,12.5412,36780279.0],["2012-07-19",12.5041,12.626,12.4299,12.6101,113013569.0],["2012-07-20",12.5518,12.6472,12.52,12.5571,118359668.0],["2012-07-23",12.4352,12.5412,12.3875,12.5041,110434009.0],["2012-07-24",12.3981,12.467,12.2233,12.3875,38608652.0],["2012-07-25",12.3928,12.4564,12.2392,12.3611,30251486.0],["2012-07-26",12.4723,12.5518,12.414,12.4458,26874997.0],["2012-07-27",12.5412,12.6843,12.4564,12.626,36427294.0],["2012-07-30",12.5942,12.6313,12.4882,12.5624,31293998.0],["2012-07-31",12.6684,12.9757,12.6631,12.7372,58289467.0],["2012-08-01",12.7907,12.9297,12.6891,12.8014,44843379.0],["2012-08-02",12.7319,12.8335,12.6356,12.7907,31750169.0],["2012-08-03",12.887,13.0099,12.8816,12.9832,34861155.0],["2012-08-06",12.9618,13.0313,12.9404,12.9725,27235465.0],["2012-08-07",12.8335,12.8602,12.6891,12.6945,59418618.0],["2012-08-08",12.6784,12.78,12.6731,12.7426,31970982.0],["2012-08-09",12.7426,12.8656,12.6838,12.764,25883921.0],["2012-08-10",12.7586,12.8014,12.6998,12.8014,20884167.0],["2012-08-13",12.7319,12.764,12.6517,12.6838,24283633.0],["2012-08-14",12.7533,12.8763,12.7426,12.8228,25019009.0],["2012-08-15",12.8228,12.9297,12.8174,12.8549,18808946.0],["2012-08-16",12.8709,12.8763,12.7426,12.8442,22399503.0],["2012-08-17",12.8709,12.8709,12.657,12.7212,30791556.0],["2012-08-20",12.6784,12.8228,12.6784,12.7854,24482417.0],["2012-08-21",12.78,12.8174,12.6463,12.6677,22419212.0],["2012-08-22",12.6142,12.7158,12.6142,12.6731,20276114.0],["2012-08-23",12.7105,12.7426,12.6731,12.6945,22242140.0],["2012-08-24",12.6838,12.887,12.6838,12.8388,24331274.0],["2012-08-27",12.7907,12.8388,12.764,12.7747,20384676.0],["2012-08-28",12.7426,12.8442,12.7372,12.7533,19292627.0],["2012-08-29",12.7854,12.8923,12.7265,12.8121,19361558.0],["2012-08-30",12.764,12.8281,12.7319,12.7479,20815657.0],["2012-08-31",12.7693,12.8709,12.6998,12.7586,27648317.0],["2012-09-04",12.7212,12.78,12.6945,12.7158,36650110.0],["2012-09-05",12.7854,12.8068,12.6838,12.7907,24902015.0],["2012-09-06",12.887,13.0367,12.8816,13.0153,24826232.0],["2012-09-07",12.9993,13.026,12.903,12.9618,24032676.0],["2012-09-10",12.9404,12.9725,12.887,12.887,18034783.0],["2012-09-11",12.8763,12.9565,12.8656,12.9244,21215544.0],["2012-09-12",12.919,12.9458,12.8709,12.8709,21037735.0],["2012-09-13",12.8549,12.9725,12.7533,12.9672,32576927.0],["2012-09-14",12.9297,12.9297,12.6356,12.7265,62217093.0],["2012-09-17",12.6624,12.8602,12.6624,12.8442,29911993.0],["2012-09-18",12.8014,12.8816,12.7854,12.8388,26447917.0],["2012-09-19",12.8549,13.0367,12.8442,12.919,29021890.0],["2012-09-20",12.903,13.0527,12.8549,13.0527,28662054.0],["2012-09-21",13.0795,13.1864,13.042,13.1115,47876158.0],["2012-09-24",13.0741,13.2827,13.0741,13.2345,27924676.0],["2012-09-25",13.2827,13.4484,13.2613,13.2827,36073782.0],["2012-09-26",13.3201,13.3629,13.2559,13.2773,30544498.0],["2012-09-27",13.2987,13.3789,13.2934,13.3468,24338230.0],["2012-09-28",13.3682,13.3682,13.2399,13.288,26697082.0],["2012-10-01",13.2613,13.4484,13.2613,13.3896,24053123.0],["2012-10-02",13.4645,13.5875,13.3522,13.4324,32139622.0],["2012-10-03",13.427,13.5554,13.3896,13.5393,23433582.0],["2012-10-04",13.5928,13.6195,13.534,13.5554,26368340.0],["2012-10-05",13.6142,13.6837,13.5661,13.6463,25998386.0],["2012-10-08",13.6142,13.6463,13.4805,13.5821,19804660.0],["2012-10-09",13.534,13.6302,13.5072,13.534,22242246.0],["2012-10-10",13.55,13.5821,13.3736,13.4538,22615362.0],["2012-10-11",13.5179,13.5768,13.3682,13.4324,24103821.0],["2012-10-12",13.4538,13.4966,13.3843,13.4324,24411062.0],["2012-10-15",13.4591,13.6997,13.4431,13.673,32580194.0],["2012-10-16",13.7372,13.8655,13.7158,13.796,27133544.0],["2012-10-17",13.8281,13.8655,13.7532,13.8174,22876332.0],["2012-10-18",13.7372,13.9511,13.7318,13.9243,28790748.0],["2012-10-19",13.8762,13.9029,13.6891,13.7746,42465660.0],["2012-10-22",13.7318,13.7639,13.5661,13.6891,25659735.0],["2012-10-23",13.5286,13.5607,13.3789,13.4698,28862736.0],["2012-10-24",13.5126,13.6623,13.4805,13.534,29442647.0],["2012-10-25",13.6195,13.7211,13.5607,13.6944,27433512.0],["2012-10-26",13.6249,13.7211,13.5714,13.5982,22178163.0],["2012-10-31",13.7158,13.7693,13.2933,13.2987,40352495.0],["2012-11-01",13.272,13.272,13.042,13.1276,57376598.0],["2012-11-02",13.2131,13.2987,13.1276,13.1276,32793734.0],["2012-11-05",13.0581,13.2185,13.0581,13.1436,21531428.0],["2012-11-06",13.1597,13.3468,13.1383,13.2131,31404246.0],["2012-11-07",13.197,13.2833,12.9434,13.0405,52061276.0],["2012-11-08",13.0351,13.1646,12.9596,13.0351,37608196.0],["2012-11-09",12.9811,13.1754,12.9596,13.0405,34255000.0],["2012-11-12",13.0297,13.1538,12.9596,13.0081,24773005.0],["2012-11-13",12.9488,13.1268,12.8678,12.9758,27530796.0],["2012-11-14",12.9704,13.0027,12.8085,12.8463,33072096.0],["2012-11-15",12.7923,12.9056,12.706,12.7653,28889191.0],["2012-11-16",12.7491,12.884,12.7384,12.8732,44181888.0],["2012-11-19",12.965,13.0783,12.8786,13.0243,37695151.0],["2012-11-20",13.0135,13.0998,12.911,13.0998,28652674.0],["2012-11-21",13.1484,13.1538,13.0567,13.1376,29470789.0],["2012-11-23",13.17,13.2347,13.1484,13.2347,26588415.0],["2012-11-26",13.1322,13.2293,13.116,13.2131,37703793.0],["2012-11-27",13.0891,13.1916,13.0675,13.0837,32539826.0],["2012-11-28",13.0729,13.321,13.0297,13.3103,31162248.0],["2012-11-29",13.3318,13.4505,13.3318,13.4074,33352881.0],["2012-11-30",13.4397,13.5315,13.3372,13.4991,39200895.0],["2012-12-03",13.5099,13.6502,13.4883,13.5369,29809333.0],["2012-12-04",13.5099,13.634,13.4991,13.58,31957385.0],["2012-12-05",13.5638,13.9145,13.5638,13.8336,47992731.0],["2012-12-06",13.7851,13.9091,13.7689,13.8174,33158418.0],["2012-12-07",13.7743,13.8174,13.5746,13.7904,32428840.0],["2012-12-10",13.7149,13.812,13.6825,13.7095,28340795.0],["2012-12-11",13.7743,13.9091,13.7689,13.8336,32344941.0],["2012-12-12",13.8228,13.893,13.7257,13.7635,31448725.0],["2012-12-13",13.7203,13.839,13.6664,13.6664,27886837.0],["2012-12-14",13.607,13.6879,13.5692,13.5854,27318415.0],["2012-12-17",13.58,13.7419,13.5692,13.6825,30144084.0],["2012-12-18",13.6771,13.866,13.634,13.8336,34869904.0],["2012-12-19",13.8282,13.9145,13.661,13.6771,30866706.0],["2012-12-20",13.661,13.7257,13.6232,13.7203,27061450.0],["2012-12-21",13.6987,13.7689,13.5153,13.5315,65008507.0],["2012-12-24",13.4937,13.6016,13.4883,13.5315,11437376.0],["2012-12-26",13.5153,13.6663,13.5099,13.6178,23038332.0],["2012-12-27",13.58,13.607,13.3858,13.5638,26014512.0],["2012-12-28",13.4883,13.5854,13.4236,13.429,22778837.0],["2012-12-31",13.3103,13.5423,13.2887,13.5315,35543831.0],["2013-01-02",13.7743,13.9793,13.6663,13.9793,35332399.0],["2013-01-03",14.0171,14.0224,13.7904,13.9469,35580300.0],["2013-01-04",13.9469,14.0224,13.8984,14.0063,30149565.0],["2013-01-07",13.9793,14.0548,13.9037,14.017,27172015.0],["2013-01-08",14.0278,14.1627,14.017,14.0386,32734078.0],["2013-01-09",14.1465,14.33,14.1303,14.2814,36057551.0],["2013-01-10",14.3084,14.4433,14.2383,14.4379,35926433.0],["2013-01-11",14.4271,14.4756,14.2976,14.3084,29319856.0],["2013-01-14",14.357,14.5026,14.3246,14.4271,25330360.0],["2013-01-15",14.3462,14.3731,14.2976,14.3623,31553914.0],["2013-01-16",14.3138,14.3623,14.2976,14.3569,30049856.0],["2013-01-17",14.4325,14.5458,14.3677,14.4756,39122372.0],["2013-01-18",14.3408,14.3893,14.2113,14.3192,57740228.0],["2013-01-22",14.3354,14.3947,14.2544,14.3947,34011315.0],["2013-01-23",14.3084,14.4271,14.2706,14.3785,32838951.0],["2013-01-24",14.4972,14.7292,14.481,14.4864,46845030.0],["2013-01-25",14.5566,14.5674,14.4379,14.5674,54951871.0],["2013-01-28",14.6213,14.6429,14.481,14.481,48228194.0],["2013-01-29",14.535,15.0206,14.481,14.945,80102314.0],["2013-01-30",14.9831,15.0593,14.9069,14.9723,47638060.0],["2013-01-31",14.9233,15.0049,14.8471,14.8471,34747323.0],["2013-02-01",15.0103,15.1301,14.8961,15.0376,36676987.0],["2013-02-04",14.8961,14.9559,14.7872,14.7872,32521802.0],["2013-02-05",14.8253,15.0212,14.8199,14.9723,28883711.0],["2013-02-06",14.9233,14.9668,14.8525,14.8688,29236801.0],["2013-02-07",14.8743,14.8906,14.6566,14.6729,40492677.0],["2013-02-08",14.6729,14.711,14.5804,14.6294,39466608.0],["2013-02-11",14.6348,14.8199,14.6348,14.7709,27722308.0],["2013-02-12",14.7709,14.7927,14.6892,14.6892,22303062.0],["2013-02-13",14.7001,14.7981,14.6022,14.6947,25194816.0],["2013-02-14",14.6457,14.7709,14.5913,14.7273,25517235.0],["2013-02-15",14.7763,14.9287,14.76,14.8525,31177636.0],["2013-02-19",14.9124,15.0811,14.9015,15.0811,29956788.0],["2013-02-20",15.0484,15.1029,14.994,15.0049,27465343.0],["2013-02-21",14.9178,14.9886,14.8199,14.9178,25840918.0],["2013-02-22",14.9559,14.9668,14.7654,14.9015,31332153.0],["2013-02-25",14.809,14.8852,14.6076,14.6076,37458528.0],["2013-02-26",14.6348,14.7491,14.5967,14.711,31605244.0],["2013-02-27",14.6566,14.9886,14.6511,14.9178,25699787.0],["2013-02-28",14.8961,15.043,14.8906,14.8961,31720341.0],["2013-03-01",14.7927,14.9396,14.7763,14.9069,30636302.0],["2013-03-04",14.8634,15.0757,14.8362,15.0702,26275271.0],["2013-03-05",15.1138,15.3478,15.1138,15.277,32779716.0],["2013-03-06",15.2934,15.3532,15.2008,15.3043,28585850.0],["2013-03-07",15.3369,15.4457,15.3042,15.3859,29190319.0],["2013-03-08",15.4185,15.4349,15.2607,15.3423,28489198.0],["2013-03-11",15.326,15.4076,15.2934,15.375,26867830.0],["2013-03-12",15.3641,15.3641,15.1736,15.2063,31315816.0],["2013-03-13",15.2008,15.2825,15.1301,15.2498,26071955.0],["2013-03-14",15.2607,15.2988,15.1736,15.2988,29284547.0],["2013-03-15",15.1519,15.2716,15.1083,15.2498,66547874.0],["2013-03-18",15.0974,15.3696,15.0974,15.2607,30906547.0],["2013-03-19",15.2934,15.3641,15.1845,15.2335,28572570.0],["2013-03-20",15.3315,15.4566,15.2988,15.3968,32354006.0],["2013-03-21",15.3315,15.4131,15.2553,15.2988,24856693.0],["2013-03-22",15.3043,15.4512,15.2988,15.4458,24346346.0],["2013-03-25",15.4839,15.5165,15.2281,15.326,32376350.0],["2013-03-26",15.3804,15.5981,15.3641,15.5655,33567476.0],["2013-03-27",15.5219,15.5981,15.4838,15.5873,24848999.0],["2013-03-28",15.5981,15.7288,15.5764,15.707,29449919.0],["2013-04-01",15.6471,15.6961,15.609,15.6961,20320698.0],["2013-04-02",15.7669,15.9573,15.7505,15.9084,25743845.0],["2013-04-03",15.9084,15.9682,15.7179,15.7995,36399679.0],["2013-04-04",15.8811,16.0226,15.805,15.8703,32182941.0],["2013-04-05",15.7614,15.892,15.7396,15.8376,32083655.0],["2013-04-08",15.7723,15.8757,15.5873,15.8703,27358994.0],["2013-04-09",15.7995,15.9737,15.756,15.8431,29030744.0],["2013-04-10",16.0499,16.3274,16.0281,16.2839,43192288.0],["2013-04-11",16.2893,16.7737,16.2839,16.6758,57609954.0],["2013-04-12",16.5723,16.8064,16.5723,16.6921,41170399.0],["2013-04-15",16.6594,16.8662,16.5723,16.5723,49449991.0],["2013-04-16",16.6213,16.8662,16.5887,16.839,33158418.0],["2013-04-17",16.7628,16.839,16.6159,16.8009,33984649.0],["2013-04-18",16.79,16.839,16.5887,16.6485,33504236.0],["2013-04-19",16.7247,16.9043,16.6594,16.9043,30811582.0],["2013-04-22",16.9152,16.9261,16.7411,16.8336,27501917.0],["2013-04-23",16.8608,16.9533,16.6703,16.9152,35064683.0],["2013-04-24",16.9152,16.9424,16.6322,16.654,33218813.0],["2013-04-25",16.6812,16.6866,16.2839,16.4689,37503850.0],["2013-04-26",15.9084,16.42,15.6689,16.3764,56938556.0],["2013-04-29",16.3927,16.6431,16.2893,16.5615,29225944.0],["2013-04-30",16.0118,16.2676,15.7995,15.8213,73771463.0],["2013-05-01",15.6907,16.1805,15.6743,15.7288,47523595.0],["2013-05-02",15.7995,15.9628,15.7777,15.9301,33580651.0],["2013-05-03",16.0716,16.1261,15.6199,15.7614,46189758.0],["2013-05-06",15.7451,15.7451,15.6199,15.6308,34897518.0],["2013-05-07",15.7233,15.8812,15.6907,15.7995,32626043.0],["2013-05-08",15.8544,15.9257,15.6843,15.7666,32409551.0],["2013-05-09",15.7776,15.7885,15.5965,15.6952,29331661.0],["2013-05-10",15.6898,15.805,15.6788,15.7611,34849140.0],["2013-05-13",15.7776,16.1178,15.7337,16.1178,35360330.0],["2013-05-14",16.1288,16.1892,16.0684,16.1343,34493309.0],["2013-05-15",16.1343,16.2934,16.0135,16.2221,31132314.0],["2013-05-16",16.1727,16.2331,16.0355,16.052,29100413.0],["2013-05-17",16.03,16.1178,15.8215,15.8928,39671401.0],["2013-05-20",15.8983,15.9257,15.7227,15.7501,33877879.0],["2013-05-21",15.7556,15.8215,15.5361,15.794,46481400.0],["2013-05-22",16.2166,16.4855,16.03,16.0794,88192185.0],["2013-05-23",15.9587,16.0959,15.8324,15.9751,54498546.0],["2013-05-24",15.8379,15.9751,15.7391,15.9367,36975269.0],["2013-05-28",16.0794,16.1892,15.8818,15.9202,39892741.0],["2013-05-29",15.8379,15.8599,15.4208,15.5196,51500337.0],["2013-05-30",15.569,15.6129,15.4263,15.5032,45446477.0],["2013-05-31",15.5141,15.5141,14.9434,14.9434,94549808.0],["2013-06-03",14.9818,15.2397,14.883,15.2288,60711243.0],["2013-06-04",15.2727,15.3934,14.9983,15.1794,73749645.0],["2013-06-05",15.2178,15.3495,15.0257,15.0806,75044168.0],["2013-06-06",15.0806,15.4483,15.0312,15.4263,86924434.0],["2013-06-07",15.4977,15.7062,15.3824,15.5087,88509123.0],["2013-06-10",15.5745,15.6898,15.5141,15.569,70083306.0],["2013-06-11",15.3879,15.7172,15.3385,15.5965,87619125.0],["2013-06-12",15.7227,15.8928,15.5855,15.602,92729444.0],["2013-06-13",15.569,15.9971,15.558,15.9587,76219588.0],["2013-06-14",15.9257,16.1123,15.8818,15.9641,86247977.0],["2013-06-17",16.1343,16.1343,15.8599,16.0026,160300857.0],["2013-06-18",15.9861,16.1617,15.9312,16.1343,169004579.0],["2013-06-19",16.1178,16.3593,15.8599,15.9696,127577846.0],["2013-06-20",15.9257,16.041,15.6129,15.7172,100861265.0],["2013-06-21",15.8379,15.9751,15.6184,15.6184,234091503.0],["2013-06-24",15.4538,15.5745,15.1026,15.2068,233638177.0],["2013-06-25",15.4099,15.4483,15.1355,15.3605,124712864.0],["2013-06-26",15.4099,15.5635,15.2837,15.4209,90523317.0],["2013-06-27",15.58,15.7282,15.4263,15.4648,162766585.0],["2013-06-28",15.6623,15.7611,15.3715,15.3715,129673936.0],["2013-07-01",15.3495,15.5306,15.2068,15.2452,71426523.0],["2013-07-02",15.2123,15.3221,15.0477,15.2013,64609778.0],["2013-07-03",15.0751,15.2013,14.9983,15.1739,23229738.0],["2013-07-05",15.3934,15.4209,15.2452,15.3495,38565333.0],["2013-07-08",15.4977,15.5306,15.4099,15.4373,33950289.0],["2013-07-09",15.5361,15.6239,15.5141,15.558,30689318.0],["2013-07-10",15.6239,15.6459,15.5361,15.6074,28564138.0],["2013-07-11",15.827,15.8599,15.7007,15.7885,37870220.0],["2013-07-12",15.6404,15.8105,15.6184,15.8105,30830765.0],["2013-07-15",15.7995,15.8544,15.6568,15.7995,29641326.0],["2013-07-16",15.827,15.8928,15.7062,15.7391,36735800.0],["2013-07-17",15.7995,15.8818,15.7172,15.7391,27448057.0],["2013-07-18",15.7337,15.7995,15.6184,15.6349,33364897.0],["2013-07-19",15.6458,16.0465,15.5635,15.9641,51681309.0],["2013-07-22",15.9148,16.1398,15.9148,16.1068,30326637.0],["2013-07-23",16.1233,16.2056,16.0904,16.1452,28743529.0],["2013-07-24",16.1562,16.2166,16.0135,16.0684,25112182.0],["2013-07-25",15.9312,16.0519,15.7391,16.019,27776800.0],["2013-07-26",15.8709,16.1398,15.8654,16.1178,28032816.0],["2013-07-29",16.1343,16.4141,16.0794,16.2111,49091315.0],["2013-07-30",16.4032,16.6995,16.266,16.2824,46511650.0],["2013-07-31",16.288,16.465,16.1607,16.1718,33001267.0],["2013-08-01",16.2824,16.2935,16.0335,16.1054,33414435.0],["2013-08-02",16.0169,16.2714,16.0169,16.2493,23168185.0],["2013-08-05",16.2105,16.2437,16.1165,16.1497,15169906.0],["2013-08-06",16.1773,16.2769,16.1441,16.2326,26077014.0],["2013-08-07",16.1939,16.2935,16.1497,16.1884,22556549.0],["2013-08-08",16.1607,16.2105,16.0556,16.1165,23748623.0],["2013-08-09",16.0888,16.1884,16.0501,16.1607,20785196.0],["2013-08-12",16.0833,16.1718,16.0611,16.1497,20527599.0],["2013-08-13",16.1829,16.2714,16.0999,16.1939,21110039.0],["2013-08-14",16.1663,16.288,16.0445,16.0611,25229176.0],["2013-08-15",16.0113,16.0943,15.9118,15.9339,28711065.0],["2013-08-16",15.8564,15.8675,15.6517,15.696,29800374.0],["2013-08-19",15.6407,15.7624,15.6185,15.7458,28281877.0],["2013-08-20",15.8011,15.9062,15.779,15.7845,21389349.0],["2013-08-21",15.7679,15.8122,15.613,15.6241,24479361.0],["2013-08-22",15.6739,15.6739,15.5521,15.5798,23966590.0],["2013-08-23",15.5687,15.6905,15.5411,15.6794,19506800.0],["2013-08-26",15.6739,15.696,15.5023,15.5023,21200472.0],["2013-08-27",15.447,15.6462,15.3585,15.4913,25931773.0],["2013-08-28",15.4636,15.7624,15.3862,15.6075,30802728.0],["2013-08-29",15.5577,15.7568,15.53,15.5466,23267788.0],["2013-08-30",15.5189,15.7126,15.4968,15.6075,31390544.0],["2013-09-03",15.7015,15.7402,15.4138,15.4968,24964201.0],["2013-09-04",15.5964,15.79,15.53,15.696,26744723.0],["2013-09-05",15.779,15.779,15.5798,15.6407,21941645.0],["2013-09-06",15.6462,15.79,15.53,15.6462,23484596.0],["2013-09-09",15.6185,15.6905,15.5466,15.6573,23176406.0],["2013-09-10",15.7015,15.779,15.6462,15.7402,25039351.0],["2013-09-11",15.7845,15.9007,15.7568,15.862,21165163.0],["2013-09-12",15.8454,15.9062,15.6407,15.6628,29975865.0],["2013-09-13",15.7071,15.8509,15.6683,15.7734,23145102.0],["2013-09-16",15.9007,15.9615,15.8232,15.8841,24213331.0],["2013-09-17",15.8564,15.956,15.8066,15.8454,23202545.0],["2013-09-18",15.8952,16.1939,15.8509,16.0667,31974355.0],["2013-09-19",16.0667,16.1275,15.8509,15.956,35465730.0],["2013-09-20",16.0279,16.1165,16.0058,16.0279,42685524.0],["2013-09-23",15.9173,16.0667,15.8786,15.9339,26222993.0],["2013-09-24",15.8952,16.0113,15.8288,15.8841,20181676.0],["2013-09-25",15.873,15.9781,15.7624,15.7624,27619754.0],["2013-09-26",15.8398,15.8786,15.6849,15.779,26866144.0],["2013-09-27",15.7568,16.0445,15.6905,15.9781,29727648.0],["2013-09-30",15.8841,15.9339,15.8288,15.8952,27861541.0],["2013-10-01",15.8122,16.0169,15.779,15.9837,24789764.0],["2013-10-02",15.873,16.0501,15.8454,16.0501,23621721.0],["2013-10-03",16.0556,16.0556,15.873,15.9173,23912309.0],["2013-10-04",15.9505,16.0667,15.8232,16.0445,20595582.0],["2013-10-07",15.8952,15.9505,15.8343,15.8343,20472264.0],["2013-10-08",15.8232,15.873,15.6185,15.6241,26301516.0],["2013-10-09",15.6296,15.7347,15.5023,15.6517,33169907.0],["2013-10-10",15.8343,15.9173,15.6517,15.9173,25955066.0],["2013-10-11",16.0003,16.0058,15.8398,15.8896,25721500.0],["2013-10-14",15.8011,16.2437,15.7956,16.2382,30541547.0],["2013-10-15",16.1607,16.1995,16.0501,16.1331,33198892.0],["2013-10-16",16.1884,16.4927,16.1497,16.4871,33199524.0],["2013-10-17",16.4982,16.7416,16.4263,16.7416,31330255.0],["2013-10-18",16.7029,17.0072,16.6421,16.88,45908235.0],["2013-10-21",16.8578,16.9519,16.7914,16.8191,25365564.0],["2013-10-22",16.808,17.1179,16.7804,16.974,33908339.0],["2013-10-23",16.9574,17.0736,16.9187,16.9298,26277801.0],["2013-10-24",16.974,17.1013,16.9076,16.9353,26983665.0],["2013-10-25",16.8634,16.9796,16.8302,16.9353,25755228.0],["2013-10-28",16.8468,17.0459,16.8468,17.0072,27074520.0],["2013-10-29",17.0625,17.3447,17.0515,17.2894,36339074.0],["2013-10-30",17.2894,17.306,17.0404,17.1123,23660087.0],["2013-10-31",17.0293,17.1898,16.9574,16.9795,31998702.0],["2013-11-01",16.9851,17.2949,16.9796,17.2451,29524543.0],["2013-11-04",17.2396,17.3724,17.2174,17.2949,19821735.0],["2013-11-05",17.2562,17.3392,17.1621,17.2838,19942734.0],["2013-11-06",17.4121,17.4678,17.2058,17.2671,26370448.0],["2013-11-07",17.2783,17.4176,17.2337,17.2337,26505676.0],["2013-11-08",17.2169,17.479,17.1333,17.4623,26370764.0],["2013-11-11",17.4065,17.4511,17.3731,17.4177,17820716.0],["2013-11-12",17.3842,17.6184,17.3507,17.4957,26570286.0],["2013-11-13",17.44,17.7689,17.44,17.7689,28647615.0],["2013-11-14",17.8079,17.9585,17.7187,17.8414,29008610.0],["2013-11-15",17.7466,17.9529,17.6797,17.9529,25728878.0],["2013-11-18",17.886,17.925,17.7912,17.847,23100729.0],["2013-11-19",17.8302,17.8525,17.6239,17.6518,30378810.0],["2013-11-20",17.7243,17.8971,17.6462,17.7968,21355726.0],["2013-11-21",17.7578,17.9306,17.7187,17.8247,27522891.0],["2013-11-22",17.7856,17.9306,17.7299,17.9083,26786461.0],["2013-11-25",17.9083,18.1202,17.886,17.9194,26780243.0],["2013-11-26",17.9919,17.9919,17.7745,17.7801,24535961.0],["2013-11-27",17.8525,17.886,17.7299,17.7745,17956155.0],["2013-11-29",17.7745,17.8525,17.6741,17.6908,12482944.0],["2013-12-02",17.6239,17.8024,17.6239,17.7466,19781050.0],["2013-12-03",17.6685,17.6797,17.3786,17.4065,39134388.0],["2013-12-04",17.3452,17.5236,17.2838,17.4344,25070549.0],["2013-12-05",17.3507,17.5069,17.3507,17.4232,21781648.0],["2013-12-06",17.5905,17.6239,17.4678,17.5849,19935040.0],["2013-12-09",17.5793,17.6685,17.5124,17.6072,22412361.0],["2013-12-10",17.5124,17.557,17.3954,17.4734,23927065.0],["2013-12-11",17.4567,17.4734,17.0162,17.0887,36924993.0],["2013-12-12",17.0329,17.1556,16.8434,16.8657,30664865.0],["2013-12-13",16.9716,16.9939,16.6984,16.8657,27489374.0],["2013-12-16",16.8936,17.0775,16.8044,16.8657,29738294.0],["2013-12-17",16.8267,16.8991,16.7319,16.8044,30200789.0],["2013-12-18",16.8936,17.1612,16.7319,17.1556,36752031.0],["2013-12-19",17.1612,17.2894,17.0664,17.1221,34468962.0],["2013-12-20",17.1277,17.2615,16.8657,16.8657,65679378.0],["2013-12-23",16.9828,17.0051,16.8211,16.9214,24229984.0],["2013-12-24",16.9716,16.9772,16.849,16.888,11586095.0],["2013-12-26",16.9326,17.0385,16.9047,17.0329,12707973.0],["2013-12-27",17.15,17.2002,17.0218,17.0831,12601940.0],["2013-12-30",17.0274,17.1166,16.9437,17.111,15598568.0],["2013-12-31",17.072,17.1779,16.9995,17.0776,15983805.0],["2014-01-02",16.9883,17.0608,16.9103,16.9828,18366266.0],["2014-01-03",16.9437,17.1891,16.9382,17.0162,15847312.0],["2014-01-06",17.1556,17.256,17.0218,17.0329,25255421.0],["2014-01-07",17.2058,17.295,17.1389,17.1389,23423042.0],["2014-01-08",17.1612,17.2783,17.0887,17.256,24161053.0],["2014-01-09",17.3284,17.3507,17.0664,17.2448,21692901.0],["2014-01-10",17.1946,17.256,17.0051,17.111,22890877.0],["2014-01-13",17.2058,17.3006,16.9716,17.0274,25276396.0],["2014-01-14",17.0497,17.3117,17.0329,17.2838,34757336.0],["2014-01-15",17.3117,17.4567,17.2002,17.3842,30372907.0],["2014-01-16",17.3842,17.518,17.334,17.3786,19576047.0],["2014-01-17",17.4232,17.4455,17.256,17.334,22790853.0],["2014-01-21",17.4623,17.5124,17.256,17.4121,25355656.0],["2014-01-22",17.4567,17.4734,17.334,17.4344,23554265.0],["2014-01-23",17.295,17.4121,17.2337,17.2894,26367391.0],["2014-01-24",17.2058,17.2615,16.7598,16.7765,38059518.0],["2014-01-27",16.7486,16.8657,16.5367,16.5367,34880233.0],["2014-01-28",16.9716,17.1444,16.7988,16.9605,35917158.0],["2014-01-29",16.8601,16.9828,16.7263,16.7876,30796615.0],["2014-01-30",16.9493,17.2002,16.8434,17.1835,33832873.0],["2014-01-31",17.0385,17.0943,16.8434,16.9493,43648037.0],["2014-02-03",17.3006,17.6686,17.0441,17.0608,64621372.0],["2014-02-04",17.6407,17.8414,17.0608,17.5292,49779050.0],["2014-02-05",17.4223,17.5292,17.1918,17.2312,39166429.0],["2014-02-06",17.2649,17.3774,17.2031,17.338,24839618.0],["2014-02-07",17.338,17.5854,17.2087,17.5516,29310791.0],["2014-02-10",17.5741,17.6922,17.501,17.6922,23811336.0],["2014-02-11",17.8721,17.9789,17.6697,17.9227,26076382.0],["2014-02-12",17.9171,17.9902,17.7372,17.7709,22406459.0],["2014-02-13",17.7091,17.9058,17.6528,17.8215,19886556.0],["2014-02-14",17.9227,17.9902,17.8215,17.9564,19915962.0],["2014-02-18",17.8833,18.0408,17.8721,17.9227,20750730.0],["2014-02-19",17.9452,17.9677,17.6753,17.6978,29245233.0],["2014-02-20",17.6191,17.8271,17.5741,17.7372,23668624.0],["2014-02-21",17.8103,17.8609,17.6753,17.6866,19468856.0],["2014-02-24",17.9845,18.0351,17.7259,17.9845,40868850.0],["2014-02-25",17.7372,17.9845,17.7316,17.9283,28665216.0],["2014-02-26",17.844,17.9902,17.8327,17.9845,26374664.0],["2014-02-27",17.9171,18.1251,17.8946,18.1195,23981978.0],["2014-02-28",18.0576,18.2207,17.9058,18.052,29003550.0],["2014-03-03",17.7203,18.0689,17.7203,17.9789,25076663.0],["2014-03-04",18.1813,18.4062,18.1813,18.3781,27746655.0],["2014-03-05",18.3556,18.5242,18.3275,18.4118,23663776.0],["2014-03-06",18.4399,18.5299,18.2207,18.2488,21629029.0],["2014-03-07",18.2769,18.3612,18.0914,18.2319,18561783.0],["2014-03-10",18.2263,18.2994,18.1532,18.2094,16819100.0],["2014-03-11",18.1869,18.3387,18.1251,18.2263,25470648.0],["2014-03-12",18.0745,18.3106,17.9508,17.9789,34273445.0],["2014-03-13",17.9845,18.0014,17.3774,17.4954,48374068.0],["2014-03-14",17.5123,17.6753,17.3324,17.5573,28576680.0],["2014-03-17",17.6585,17.7259,17.5741,17.6641,22412467.0],["2014-03-18",17.6922,18.0239,17.6641,17.9508,24326742.0],["2014-03-19",17.9508,18.0351,17.6472,17.8271,24329482.0],["2014-03-20",18.0576,18.0576,17.8271,17.9396,23921373.0],["2014-03-21",18.1757,18.2656,17.6866,18.0914,65473215.0],["2014-03-24",17.8609,17.9339,17.6135,17.7034,44062681.0],["2014-03-25",17.8609,17.9845,17.7597,17.889,22278398.0],["2014-03-26",17.9958,18.2207,17.8046,18.0914,33284793.0],["2014-03-27",18.1476,18.2038,17.9339,18.0464,29242176.0],["2014-03-28",18.1026,18.26,17.844,17.9227,23156275.0],["2014-03-31",17.9677,18.0914,17.8946,18.0576,19470753.0],["2014-04-01",17.9508,18.1307,17.8496,17.9621,23015776.0],["2014-04-02",17.9452,18.2094,17.8833,18.1532,22782632.0],["2014-04-03",18.2319,18.2656,18.0914,18.215,21117944.0],["2014-04-04",18.2825,18.3781,18.0295,18.0801,27693323.0],["2014-04-07",17.6978,17.8271,17.4561,17.5404,57529955.0],["2014-04-08",17.5741,17.6472,17.3436,17.3549,36439626.0],["2014-04-09",17.4223,17.5685,17.2143,17.5573,40776098.0],["2014-04-10",17.6416,17.6697,17.1525,17.2087,32088714.0],["2014-04-11",17.1469,17.1469,16.7702,16.7871,43025439.0],["2014-04-14",16.8939,16.9389,16.6297,16.7927,30390825.0],["2014-04-15",16.8489,16.9501,16.6409,16.8039,31703371.0],["2014-04-16",16.9501,16.9895,16.8208,16.9164,31097005.0],["2014-04-17",16.9501,17.0907,16.9051,17.0063,27969787.0],["2014-04-21",17.1694,17.3942,17.0907,17.3493,31972985.0],["2014-04-22",17.3436,17.5685,17.3436,17.428,27377439.0],["2014-04-23",17.5292,17.5292,17.293,17.383,21599833.0],["2014-04-24",17.3717,17.3717,16.9782,17.2649,26311845.0],["2014-04-25",17.2762,17.3155,17.175,17.2874,19677653.0],["2014-04-28",17.7597,18.1869,17.636,18.0126,75278366.0],["2014-04-29",18.0239,18.0408,17.6528,17.8552,41800691.0],["2014-04-30",17.8552,17.9564,17.5516,17.5854,38507363.0],["2014-05-01",17.4729,17.754,17.3942,17.5123,43749221.0],["2014-05-02",17.4392,17.4617,17.175,17.2874,43960759.0],["2014-05-05",17.0119,17.0176,16.7815,16.8433,57867340.0],["2014-05-06",16.8658,16.8714,16.4891,16.5453,57674669.0],["2014-05-07",16.5283,16.7212,16.3638,16.4602,51703338.0],["2014-05-08",16.517,16.6985,16.4376,16.5453,38042444.0],["2014-05-09",16.5056,16.568,16.3184,16.4659,41102100.0],["2014-05-12",16.6417,16.6644,16.4659,16.5226,22824054.0],["2014-05-13",16.5113,16.6758,16.5056,16.5623,27706920.0],["2014-05-14",16.5283,16.6077,16.4035,16.5056,28226858.0],["2014-05-15",16.4886,16.551,16.3978,16.4829,28286093.0],["2014-05-16",16.4489,16.7609,16.4489,16.517,37632332.0],["2014-05-19",16.7779,16.8516,16.5907,16.6077,43203882.0],["2014-05-20",16.7552,16.7552,16.568,16.5907,26215299.0],["2014-05-21",16.5907,16.9707,16.5623,16.7722,22601765.0],["2014-05-22",16.7665,16.9424,16.7609,16.8233,22610303.0],["2014-05-23",16.7722,16.8119,16.6928,16.7268,19955909.0],["2014-05-27",16.9764,17.0104,16.7722,16.7949,28383588.0],["2014-05-28",16.8459,16.914,16.7892,16.7949,28847242.0],["2014-05-29",16.863,16.88,16.7495,16.7892,25791485.0],["2014-05-30",16.7665,16.8743,16.7382,16.8062,27658119.0],["2014-06-02",16.7835,16.9027,16.7835,16.8516,21079051.0],["2014-06-03",16.8856,16.914,16.7609,16.7835,25506695.0],["2014-06-04",16.7949,16.8686,16.7438,16.8119,24670767.0],["2014-06-05",16.8403,16.897,16.7212,16.88,20402910.0],["2014-06-06",16.9083,16.9424,16.6417,16.6871,28265223.0],["2014-06-09",16.6644,16.6928,16.5623,16.6474,25732883.0],["2014-06-10",16.6418,16.7325,16.5907,16.7325,19195764.0],["2014-06-11",16.7098,16.7609,16.6644,16.6928,19755649.0],["2014-06-12",16.6644,16.7836,16.6474,16.7041,25420477.0],["2014-06-13",16.7098,16.7892,16.6531,16.7495,20662932.0],["2014-06-16",16.7325,16.8516,16.6304,16.7949,26380039.0],["2014-06-17",16.7779,16.8006,16.6985,16.7212,19270704.0],["2014-06-18",16.7495,16.8516,16.6417,16.8516,20382463.0],["2014-06-19",16.8459,16.8516,16.7325,16.7835,21404527.0],["2014-06-20",16.8686,16.9707,16.8062,16.8913,32993362.0],["2014-06-23",16.9083,16.931,16.6361,16.7041,26548679.0],["2014-06-24",16.6928,16.7212,16.6191,16.6191,24615221.0],["2014-06-25",16.534,16.9254,16.534,16.9027,33219972.0],["2014-06-26",16.8573,16.897,16.7212,16.7835,20523699.0],["2014-06-27",16.8289,16.8743,16.7212,16.8289,32328815.0],["2014-06-30",16.88,16.9253,16.8006,16.8346,21430033.0],["2014-07-01",16.7949,17.1409,16.7836,17.0615,26982611.0],["2014-07-02",17.0501,17.2543,17.0161,17.226,19500792.0],["2014-07-03",17.3621,17.3791,17.1806,17.3167,15654957.0],["2014-07-07",17.294,17.3734,17.2316,17.294,18543444.0],["2014-07-08",17.2884,17.294,17.0274,17.1012,23652182.0],["2014-07-09",17.0842,17.1295,16.9594,17.0445,21795982.0],["2014-07-10",16.88,17.0388,16.7779,17.0161,21200367.0],["2014-07-11",17.0388,17.0842,16.9027,17.0558,19350913.0],["2014-07-14",17.1239,17.2033,17.0728,17.1522,21589820.0],["2014-07-15",17.1295,17.3678,17.1295,17.2487,32000494.0],["2014-07-16",17.3054,17.5663,17.226,17.5606,37260165.0],["2014-07-17",17.4699,17.7591,17.311,17.3281,34447039.0],["2014-07-18",17.3167,17.4415,17.209,17.4302,25720973.0],["2014-07-21",17.26,17.3791,17.1863,17.2146,23992624.0],["2014-07-22",17.3281,17.4188,17.243,17.294,19754384.0],["2014-07-23",17.4075,17.4075,17.1976,17.2373,22255632.0],["2014-07-24",17.226,17.3394,17.1976,17.209,15640306.0],["2014-07-25",17.1976,17.2146,17.0615,17.1239,15284581.0],["2014-07-28",16.897,17.1125,16.8913,17.0728,28762290.0],["2014-07-29",17.2033,17.294,16.8403,16.863,39960934.0],["2014-07-30",16.8858,16.903,16.6112,16.7428,35826092.0],["2014-07-31",16.7428,16.7771,16.4224,16.4224,40419003.0],["2014-08-01",16.4224,16.6512,16.4166,16.5139,33034046.0],["2014-08-04",16.5654,16.5711,16.3651,16.451,25448514.0],["2014-08-05",16.3537,16.4281,16.1878,16.2564,29181571.0],["2014-08-06",16.1935,16.245,16.0733,16.182,24642731.0],["2014-08-07",16.2736,16.2736,15.976,16.0447,32163126.0],["2014-08-08",16.0676,16.2507,15.9474,16.2164,31736256.0],["2014-08-11",16.3251,16.3594,16.1305,16.1649,23246813.0],["2014-08-12",16.1706,16.2278,16.039,16.0676,21536277.0],["2014-08-13",16.1649,16.2736,16.1248,16.142,18397886.0],["2014-08-14",16.1706,16.4739,16.1191,16.4395,21074730.0],["2014-08-15",16.5139,16.5368,16.2564,16.388,22910482.0],["2014-08-18",16.451,16.5597,16.4166,16.5025,24209958.0],["2014-08-19",16.5769,16.6112,16.4166,16.5597,19869376.0],["2014-08-20",16.4967,16.5826,16.4452,16.5311,15844677.0],["2014-08-21",16.5482,16.5883,16.4452,16.491,25687561.0],["2014-08-22",16.5139,16.5826,16.491,16.5482,17231635.0],["2014-08-25",16.554,16.6455,16.5425,16.5425,17833680.0],["2014-08-26",16.6112,16.7714,16.5711,16.7142,18120790.0],["2014-08-27",16.863,16.9202,16.8057,16.8744,24440679.0],["2014-08-28",16.8401,16.9774,16.8,16.8115,21716616.0],["2014-08-29",16.8572,16.8744,16.76,16.8172,17690863.0],["2014-09-02",16.7142,16.8286,16.6856,16.7428,21837721.0],["2014-09-03",16.8515,16.8973,16.7256,16.8229,22258477.0],["2014-09-04",16.8973,16.9087,16.7657,16.8057,23582301.0],["2014-09-05",16.7657,16.9717,16.7142,16.966,18518885.0],["2014-09-08",16.9259,16.966,16.7657,16.8229,15416963.0],["2014-09-09",16.8343,16.8458,16.5997,16.7256,22808560.0],["2014-09-10",16.7371,16.8973,16.6856,16.8458,20482804.0],["2014-09-11",16.8172,16.9602,16.7542,16.9545,19628537.0],["2014-09-12",16.863,16.9373,16.7886,16.8401,19187754.0],["2014-09-15",16.8458,17.1204,16.8115,17.1204,25633912.0],["2014-09-16",17.1376,17.2349,17.0232,17.1948,20662194.0],["2014-09-17",17.275,17.4352,17.2235,17.3665,27632191.0],["2014-09-18",17.4008,17.5782,17.3608,17.4981,27852793.0],["2014-09-19",17.6011,17.6469,17.315,17.3951,36913399.0],["2014-09-22",17.315,17.3779,17.1548,17.2692,26223731.0],["2014-09-23",17.069,17.2978,16.8801,17.1948,30758460.0],["2014-09-24",17.2292,17.4237,17.2063,17.3436,23272847.0],["2014-09-25",17.3551,17.3779,17.1491,17.1548,23822086.0],["2014-09-26",17.1491,17.1548,16.9145,17.006,25074238.0],["2014-09-29",16.9774,17.0747,16.9202,17.0346,21048169.0],["2014-09-30",17.0346,17.1605,16.9087,16.9202,27046167.0],["2014-10-01",16.8057,16.8286,16.6055,16.6799,37825847.0],["2014-10-02",16.6856,16.76,16.5311,16.6284,29724908.0],["2014-10-03",16.76,16.7714,16.594,16.7199,25378107.0],["2014-10-06",16.7943,16.8286,16.5997,16.6913,17397640.0],["2014-10-07",16.6112,16.6627,16.4739,16.4739,26019676.0],["2014-10-08",16.4853,16.8172,16.3308,16.8115,31123671.0],["2014-10-09",16.8229,16.8458,16.554,16.5883,24072411.0],["2014-10-10",16.657,16.863,16.594,16.6684,33796826.0],["2014-10-13",16.6856,16.76,16.2621,16.2908,35930228.0],["2014-10-14",16.388,16.4796,16.2507,16.285,24516462.0],["2014-10-15",16.1305,16.1935,15.77,16.1305,43407620.0],["2014-10-16",15.9474,16.0275,15.7414,15.8502,39843835.0],["2014-10-17",15.9131,16.0275,15.8101,15.9245,34331731.0],["2014-10-20",15.9474,16.0046,15.7929,15.9818,41027372.0],["2014-10-21",16.0905,16.3194,16.0218,16.182,38453714.0],["2014-10-22",16.1649,16.3022,16.0275,16.1935,32451184.0],["2014-10-23",16.3937,16.5196,16.348,16.3651,32436955.0],["2014-10-24",16.4796,16.7485,16.4281,16.657,29959845.0],["2014-10-27",16.6455,16.7142,16.5654,16.6112,24207323.0],["2014-10-28",16.6913,16.7657,16.5139,16.6455,34131050.0],["2014-10-29",16.6799,16.9545,16.6169,16.8744,28814990.0],["2014-10-30",16.8172,17.1548,16.8172,17.0747,22236449.0],["2014-10-31",17.172,17.2807,17.0575,17.1376,26555741.0],["2014-11-03",17.109,17.2807,17.0861,17.2749,22908374.0],["2014-11-04",17.2463,17.3379,17.0918,17.3264,25702949.0],["2014-11-05",17.5285,17.5515,17.286,17.338,20878159.0],["2014-11-06",17.3611,17.465,17.2976,17.338,17409340.0],["2014-11-07",17.3899,17.3899,17.1764,17.2687,18200472.0],["2014-11-10",17.2918,17.4765,17.2052,17.4303,24073782.0],["2014-11-11",17.4188,17.5458,17.3726,17.4996,16579209.0],["2014-11-12",17.4476,17.6266,17.4476,17.5573,24736958.0],["2014-11-13",17.615,17.6727,17.465,17.5573,15127957.0],["2014-11-14",17.5342,17.6381,17.4419,17.5111,19112182.0],["2014-11-17",17.263,17.5515,17.2456,17.4996,27653587.0],["2014-11-18",17.5977,17.7074,17.488,17.6554,21327901.0],["2014-11-19",17.5573,17.6381,17.4765,17.5689,16734253.0],["2014-11-20",17.5054,17.5977,17.4592,17.5689,17366653.0],["2014-11-21",17.7478,17.7651,17.4303,17.5746,29088081.0],["2014-11-24",17.6208,17.6785,17.3842,17.4419,34521240.0],["2014-11-25",17.4361,17.6958,17.4188,17.5862,26884273.0],["2014-11-26",17.6901,17.9613,17.6554,17.9498,28959704.0],["2014-11-28",17.9671,18.2615,17.9267,17.9786,21373750.0],["2014-12-01",17.8228,18.1864,17.8228,18.0421,24190776.0],["2014-12-02",18.146,18.2499,18.0537,18.2211,26758530.0],["2014-12-03",18.1806,18.3423,18.071,18.3249,33154202.0],["2014-12-04",18.2153,18.3653,18.0941,18.2788,20106420.0],["2014-12-05",18.2672,18.5558,18.2384,18.4635,26196432.0],["2014-12-08",18.3423,18.5962,18.3307,18.4519,28318029.0],["2014-12-09",18.2095,18.475,18.1518,18.4404,27809158.0],["2014-12-10",18.4692,18.5673,18.3249,18.3884,31848929.0],["2014-12-11",18.3884,19.1157,18.1864,18.2672,27788921.0],["2014-12-12",18.0883,18.146,17.8113,17.8632,29000072.0],["2014-12-15",17.9671,17.9786,17.7131,17.8113,33448268.0],["2014-12-16",17.7939,18.2153,17.6843,17.7016,24954188.0],["2014-12-17",17.7189,18.0941,17.6497,17.9613,25988478.0],["2014-12-18",18.1922,18.4692,18.1345,18.4519,37867058.0],["2014-12-19",18.4173,18.5212,18.2441,18.4346,47377089.0],["2014-12-22",18.3884,18.5385,18.2499,18.5212,19388330.0],["2014-12-23",18.5731,18.602,17.7593,18.1518,36675511.0],["2014-12-24",18.146,18.2672,18.1229,18.1345,11407442.0],["2014-12-26",18.1807,18.3769,18.0652,18.2672,9071146.0],["2014-12-29",18.1576,18.2499,18.1114,18.1172,13359977.0],["2014-12-30",18.0537,18.1749,18.0306,18.1114,11628993.0],["2014-12-31",17.996,18.2961,17.9729,17.9786,15736220.0],["2015-01-02",18.0479,18.3423,18.019,18.0825,16371571.0],["2015-01-05",18.0941,18.1287,17.8978,17.9844,24786391.0],["2015-01-06",18.0479,18.3884,17.9613,18.1345,29468681.0],["2015-01-07",18.3076,18.3942,18.2268,18.3827,20248816.0],["2015-01-08",18.6655,18.8386,18.5962,18.7578,49169522.0],["2015-01-09",18.7463,18.8732,18.7116,18.8444,26083022.0],["2015-01-12",18.8559,18.9771,18.8213,18.9136,24867865.0],["2015-01-13",18.9771,19.1791,18.5385,18.7232,35989568.0],["2015-01-14",18.5904,18.8848,18.5443,18.7463,32301727.0],["2015-01-15",18.8328,18.9137,18.6135,18.7001,27009593.0],["2015-01-16",18.6366,18.9425,18.6193,18.931,25146648.0],["2015-01-20",19.0291,19.1099,18.7809,19.1041,44449393.0],["2015-01-21",19.0002,19.335,18.7924,18.8386,35027793.0],["2015-01-22",18.8559,18.9483,18.4981,18.9367,31389069.0],["2015-01-23",18.9714,18.9887,18.7174,18.729,27378599.0],["2015-01-26",18.7405,18.9598,18.5674,18.931,28285566.0],["2015-01-27",18.6655,19.2484,18.6424,18.8155,42732322.0],["2015-01-28",18.7982,19.1272,18.1864,18.4404,33774481.0],["2015-01-29",18.4173,18.4461,18.2037,18.3711,30735905.0],["2015-01-30",18.2788,18.3538,18.0075,18.0364,45396623.0],["2015-02-02",18.146,18.2672,17.9036,18.2672,24549979.0],["2015-02-03",18.3769,18.5616,18.1576,18.4808,34785267.0],["2015-02-04",18.6147,18.7894,18.4691,18.6729,38671365.0],["2015-02-05",19.2377,19.3309,18.9815,19.2086,62653660.0],["2015-02-06",19.1911,19.459,19.0572,19.3134,36868498.0],["2015-02-09",19.2028,19.424,19.1271,19.2552,32236379.0],["2015-02-10",19.4939,19.9248,19.4531,19.884,62633318.0],["2015-02-11",19.7967,20.0936,19.7967,19.9422,41574608.0],["2015-02-12",19.9597,20.3615,19.9306,20.3032,46014267.0],["2015-02-13",20.2042,20.3498,20.0936,20.1693,24652638.0],["2015-02-17",20.1111,20.2858,20.0703,20.1344,24102029.0],["2015-02-18",20.1344,20.1344,19.9364,20.0762,22794015.0],["2015-02-19",19.9888,20.0703,19.8607,20.0354,28097954.0],["2015-02-20",19.9539,20.1344,19.8549,20.1227,27705022.0],["2015-02-23",19.8607,20.0994,19.8316,20.0237,24383868.0],["2015-02-24",19.9248,19.9946,19.8433,19.9946,20402805.0],["2015-02-25",19.9422,20.2566,19.7559,20.181,39229880.0],["2015-02-26",20.0703,20.2159,20.0179,20.1402,20977551.0],["2015-02-27",20.0529,20.181,19.9655,19.983,25705901.0],["2015-03-02",19.983,20.2625,19.8316,20.245,22505008.0],["2015-03-03",20.2334,20.3149,20.0354,20.1227,25343641.0],["2015-03-04",20.082,20.245,19.9481,20.1693,20434636.0],["2015-03-05",20.2217,20.2683,20.0296,20.0703,24717354.0],["2015-03-06",19.9422,20.0645,19.6511,19.7792,42080528.0],["2015-03-09",19.721,19.9015,19.5987,19.8141,32858028.0],["2015-03-10",19.6977,19.8724,19.5987,19.6686,40344696.0],["2015-03-11",19.785,19.8549,19.5812,19.5812,26996840.0],["2015-03-12",19.686,19.8316,19.6686,19.7967,29699085.0],["2015-03-13",19.7501,19.7967,19.622,19.7967,29596847.0],["2015-03-16",19.8432,20.1227,19.7734,20.0529,30615643.0],["2015-03-17",19.8665,19.9713,19.7617,19.8957,21746760.0],["2015-03-18",19.8141,20.0878,19.6511,20.0179,34923131.0],["2015-03-19",19.9597,20.0179,19.8374,19.884,21541020.0],["2015-03-20",19.8724,20.0703,19.785,19.9422,62355378.0],["2015-03-23",20.0936,20.6409,20.082,20.408,53549524.0],["2015-03-24",20.344,20.3789,20.0878,20.0994,34953907.0],["2015-03-25",20.1518,20.3789,19.9539,19.9713,30783229.0],["2015-03-26",19.8607,20.0296,19.7676,19.8898,26167553.0],["2015-03-27",20.0529,20.146,19.9306,20.1053,24073782.0],["2015-03-30",20.146,20.507,20.1169,20.3789,26890386.0],["2015-03-31",20.3149,20.4546,20.2392,20.2567,27937956.0],["2015-04-01",20.2858,20.2858,19.8607,19.9888,33984017.0],["2015-04-02",20.0412,20.1635,19.9248,20.0179,26467837.0],["2015-04-06",20.0412,20.2683,19.9306,20.0762,22640447.0],["2015-04-07",20.1635,20.3149,20.0936,20.1111,15105085.0],["2015-04-08",20.0936,20.2858,20.0412,20.1693,24215123.0],["2015-04-09",20.1693,20.4139,20.0179,20.3964,30864493.0],["2015-04-10",20.3323,20.6526,20.3207,20.6351,25668800.0],["2015-04-13",20.5827,20.6875,20.3848,20.4313,36155573.0],["2015-04-14",20.408,20.5594,20.3265,20.3964,16844712.0],["2015-04-15",20.6118,20.6526,20.4488,20.5012,31173209.0],["2015-04-16",20.4197,20.5478,20.3906,20.4896,20637742.0],["2015-04-17",20.3789,20.4197,20.2508,20.4022,30265610.0],["2015-04-20",20.4022,20.5187,20.344,20.3847,23612551.0],["2015-04-21",20.4371,20.6118,20.2625,20.3149,23256932.0],["2015-04-22",20.2741,20.4313,20.2625,20.3382,15352880.0],["2015-04-23",20.3149,20.6118,20.2741,20.5885,23932019.0],["2015-04-24",20.4954,20.6118,20.408,20.5361,24032570.0],["2015-04-27",20.5769,20.6468,20.0412,20.1402,44786673.0],["2015-04-28",20.2275,20.3091,19.884,20.0762,48659807.0],["2015-04-29",19.8956,20.0645,19.7676,19.9655,39572852.0],["2015-04-30",19.8607,19.9306,19.6278,19.7559,29205391.0],["2015-05-01",19.7152,19.9189,19.7152,19.8432,22706744.0],["2015-05-04",19.8607,20.0936,19.8258,19.983,24864282.0],["2015-05-05",20.0121,20.047,19.8025,19.8665,23590839.0],["2015-05-06",19.8137,19.9018,19.4967,19.6435,28309913.0],["2015-05-07",19.6317,19.8137,19.5671,19.7139,22669959.0],["2015-05-08",19.8489,20.0485,19.8431,19.9722,21514037.0],["2015-05-11",20.0133,20.1131,19.9252,19.937,27898853.0],["2015-05-12",19.8489,19.937,19.7961,19.8313,18855955.0],["2015-05-13",19.8254,19.8431,19.6552,19.6845,25045675.0],["2015-05-14",19.7902,19.9546,19.7609,19.9252,18860803.0],["2015-05-15",19.9605,19.9957,19.9135,19.9546,17798687.0],["2015-05-18",19.9487,19.9957,19.9018,19.9487,25948637.0],["2015-05-19",19.8842,20.1894,19.8665,20.0838,21980854.0],["2015-05-20",20.1366,20.2481,20.119,20.1366,16144013.0],["2015-05-21",20.0955,20.2481,20.0838,20.1718,19090259.0],["2015-05-22",20.1483,20.2481,20.0955,20.1249,13674069.0],["2015-05-26",20.0661,20.1601,19.9781,20.0251,19882234.0],["2015-05-27",20.0838,20.2364,20.0016,20.1366,23231636.0],["2015-05-28",20.2305,20.2716,20.119,20.2188,16671329.0],["2015-05-29",20.2423,20.5417,20.2012,20.4008,52787798.0],["2015-06-01",20.4125,20.5006,20.2716,20.2892,29039386.0],["2015-06-02",20.3362,20.3479,20.1659,20.2481,19674175.0],["2015-06-03",20.2834,20.3479,20.1248,20.2012,18130065.0],["2015-06-04",20.0779,20.2892,20.0251,20.1014,21774691.0],["2015-06-05",20.072,20.1249,19.9194,20.0133,24313461.0],["2015-06-08",19.9429,20.0544,19.9135,19.9487,18624496.0],["2015-06-09",19.9898,20.0368,19.8959,19.9663,24464499.0],["2015-06-10",20.0074,20.2129,19.9898,20.1425,24952396.0],["2015-06-11",20.1483,20.2951,20.1131,20.2305,21243897.0],["2015-06-12",20.1366,20.2305,20.0192,20.0838,22856517.0],["2015-06-15",19.9957,20.0309,19.8783,19.984,22064014.0],["2015-06-16",19.9957,20.0192,19.8489,19.984,21785021.0],["2015-06-17",19.9898,20.0661,19.8724,19.9487,22127149.0],["2015-06-18",20.0074,20.2599,19.9898,20.1777,25834383.0],["2015-06-19",20.0955,20.2599,20.0662,20.0662,30438466.0],["2015-06-22",20.1601,20.254,20.1249,20.1425,14799214.0],["2015-06-23",20.2012,20.3069,20.1601,20.254,19448830.0],["2015-06-24",20.1601,20.2657,20.0955,20.0955,24326742.0],["2015-06-25",20.0838,20.1601,19.9135,19.9722,24268666.0],["2015-06-26",20.0603,20.1307,19.8842,19.9135,37596496.0],["2015-06-29",19.802,20.0309,19.6845,19.7198,30396833.0],["2015-06-30",19.8372,19.8372,19.5671,19.6845,36909710.0],["2015-07-01",19.7022,19.8783,19.6141,19.7785,29742299.0],["2015-07-02",19.8078,20.2188,19.5789,19.5906,23849069.0],["2015-07-06",19.5495,19.7491,19.4204,19.5202,22125990.0],["2015-07-07",19.573,19.8665,19.4615,19.802,27248851.0],["2015-07-08",19.6963,19.802,19.6024,19.6376,21301235.0],["2015-07-09",19.8724,19.9487,19.802,19.8783,23306048.0],["2015-07-10",20.1014,20.2188,20.0485,20.1718,22288306.0],["2015-07-13",20.2657,20.4595,20.2481,20.4419,19210415.0],["2015-07-14",20.4066,20.6356,20.3773,20.5945,19495311.0],["2015-07-15",20.5593,20.618,20.4947,20.5358,20517375.0],["2015-07-16",20.6297,20.665,20.5652,20.6063,16138637.0],["2015-07-17",20.5534,20.5945,20.5006,20.5886,17681482.0],["2015-07-20",20.6239,20.7648,20.5945,20.6884,15569899.0],["2015-07-21",20.6884,20.7471,20.4771,20.6297,18612164.0],["2015-07-22",20.5828,20.665,20.4125,20.4771,18576645.0],["2015-07-23",20.5417,20.5475,20.3303,20.4184,13404877.0],["2015-07-24",20.3303,20.3832,20.0485,20.1131,22585217.0],["2015-07-27",20.0603,20.1953,19.89,20.1601,33015180.0],["2015-07-28",20.5123,20.8235,20.1953,20.753,38651339.0],["2015-07-29",20.8293,21.2109,20.8059,20.9937,47792049.0],["2015-07-30",20.9468,21.1346,20.7765,20.9761,22663003.0],["2015-07-31",21.0818,21.4047,21.0583,21.1698,30570638.0],["2015-08-03",21.3049,21.3107,21.0759,21.2227,18019606.0],["2015-08-04",21.2638,21.2638,21.0289,21.1992,27122898.0],["2015-08-05",21.3412,21.4004,21.1696,21.1933,25557181.0],["2015-08-06",21.2761,21.2879,20.7259,20.8087,25792856.0],["2015-08-07",20.8087,20.8856,20.6312,20.8205,15445105.0],["2015-08-10",20.8324,20.9862,20.785,20.9211,16462742.0],["2015-08-11",20.8324,20.8501,20.6726,20.7791,20273479.0],["2015-08-12",20.6312,20.9862,20.5365,20.927,29087976.0],["2015-08-13",20.933,21.0749,20.6608,20.9211,20595792.0],["2015-08-14",20.927,21.0039,20.7318,20.8974,19042934.0],["2015-08-17",20.7732,21.0217,20.7081,21.0039,14630469.0],["2015-08-18",20.9389,21.0631,20.8738,21.0158,14064154.0],["2015-08-19",20.927,20.998,20.6845,20.8679,18798512.0],["2015-08-20",20.6608,20.7909,20.4419,20.4419,19778099.0],["2015-08-21",20.2585,20.4537,19.8443,19.8443,35297301.0],["2015-08-24",18.9154,19.6727,16.8446,19.01,55081935.0],["2015-08-25",19.6431,19.655,18.5308,18.5426,44583884.0],["2015-08-26",18.9805,19.2585,18.5486,19.1875,46002568.0],["2015-08-27",19.3946,19.8916,19.3296,19.6786,40677022.0],["2015-08-28",19.7023,19.7378,19.229,19.3236,35300357.0],["2015-08-31",19.3532,19.3591,18.9095,19.0633,33764468.0],["2015-09-01",18.6136,18.8562,18.4539,18.5545,41249449.0],["2015-09-02",18.8917,18.9154,18.5663,18.9154,33120580.0],["2015-09-03",19.0929,19.1816,18.7911,18.8681,22753647.0],["2015-09-04",18.6077,18.7675,18.4184,18.5604,23781402.0],["2015-09-08",18.8326,19.2704,18.8326,19.2467,27375331.0],["2015-09-09",19.5248,19.5425,18.8562,18.9095,22553176.0],["2015-09-10",18.9272,19.4005,18.8976,19.3,33002321.0],["2015-09-11",19.2704,19.5189,19.1402,19.507,23587993.0],["2015-09-14",19.4893,19.5485,19.2763,19.3532,16427012.0],["2015-09-15",19.4952,19.7319,19.4124,19.6254,22053791.0],["2015-09-16",19.513,19.6905,19.3532,19.6313,22566140.0],["2015-09-17",19.6254,20.0928,19.6017,19.8088,26703090.0],["2015-09-18",19.5721,19.7792,19.4301,19.436,38735343.0],["2015-09-21",19.584,19.72,19.0751,19.1816,24985175.0],["2015-09-22",18.9213,19.1284,18.8385,19.087,25600290.0],["2015-09-23",19.0633,19.4124,19.0455,19.3,27534696.0],["2015-09-24",19.1461,19.4538,18.9746,19.3473,32109161.0],["2015-09-25",19.5011,19.584,18.7261,18.8681,36388296.0],["2015-09-28",18.7556,18.8148,18.1285,18.235,44882377.0],["2015-09-29",18.1699,18.6018,18.1403,18.3533,32713209.0],["2015-09-30",18.6077,18.6787,18.377,18.5841,33843202.0],["2015-10-01",18.519,18.8562,18.4006,18.8385,31567932.0],["2015-10-02",18.9154,19.5899,18.6373,19.5721,43956754.0],["2015-10-05",19.791,20.0514,19.5248,19.8088,33724311.0],["2015-10-06",19.7615,19.8798,19.1816,19.4006,38566176.0],["2015-10-07",19.584,19.8088,19.1402,19.6964,30302605.0],["2015-10-08",19.4656,19.6668,19.2526,19.578,31691883.0],["2015-10-09",19.5603,19.868,19.4775,19.6668,21508451.0],["2015-10-12",19.6609,19.7851,19.4656,19.655,15642414.0],["2015-10-13",19.6313,19.9035,19.4183,19.513,20496189.0],["2015-10-14",19.5485,19.862,19.4893,19.5485,18686366.0],["2015-10-15",19.4834,20.1993,19.4834,20.1638,27807787.0],["2015-10-16",20.3235,20.3768,20.1165,20.359,20238908.0],["2015-10-19",20.359,20.436,20.1697,20.4123,16632963.0],["2015-10-20",20.501,20.5247,19.9745,20.1165,18436146.0],["2015-10-21",20.217,20.3176,19.5425,19.797,34867585.0],["2015-10-22",19.868,19.9035,19.4597,19.72,43599764.0],["2015-10-23",19.797,20.3235,19.6609,20.146,29021468.0],["2015-10-26",20.1165,20.3354,20.0159,20.2111,24548819.0],["2015-10-27",20.714,20.9744,20.501,20.7022,42242001.0],["2015-10-28",20.8442,21.3412,20.72,20.9744,36745497.0],["2015-10-29",20.2644,21.2406,20.2111,20.572,75916247.0],["2015-10-30",20.572,20.649,19.9567,20.01,60213861.0],["2015-11-02",20.217,20.856,20.2052,20.7436,41633632.0],["2015-11-03",20.7022,20.7318,20.501,20.6904,31138111.0],["2015-11-04",20.8275,20.8574,20.3325,20.3623,32544358.0],["2015-11-05",20.416,20.4518,20.2729,20.3683,21599306.0],["2015-11-06",20.2311,20.3087,19.8852,20.2371,32936868.0],["2015-11-09",20.1536,20.1953,19.915,20.0701,28473915.0],["2015-11-10",20.1774,20.2609,20.0462,20.1536,22100483.0],["2015-11-11",20.2311,20.4041,20.0701,20.1238,21610478.0],["2015-11-12",20.0462,20.0999,19.8911,19.915,18972316.0],["2015-11-13",19.8852,20.088,19.7659,19.8434,19041459.0],["2015-11-16",19.8554,19.9269,19.5929,19.7778,27021503.0],["2015-11-17",19.8017,19.9568,19.6049,19.6049,31295579.0],["2015-11-18",19.7301,19.9389,19.6406,19.8673,37905318.0],["2015-11-19",19.5571,19.6645,19.0561,19.2589,95611186.0],["2015-11-20",19.4319,19.4378,19.1337,19.1933,68087978.0],["2015-11-23",18.74,18.9011,18.4836,18.6863,131376462.0],["2015-11-24",18.7162,19.1754,18.6207,19.0681,88563404.0],["2015-11-25",19.3007,19.8255,19.2112,19.6049,83669682.0],["2015-11-27",19.6347,19.6824,19.4856,19.5571,16989848.0],["2015-11-30",19.6287,19.6287,19.4021,19.5452,45230091.0],["2015-12-01",19.6824,20.1178,19.5631,20.0522,51963254.0],["2015-12-02",20.082,20.1774,19.5571,19.6227,33547134.0],["2015-12-03",19.6347,19.6824,19.3007,19.3186,49909640.0],["2015-12-04",19.3782,19.6168,19.3305,19.5631,33320945.0],["2015-12-07",19.5273,19.6108,19.3544,19.4796,22100483.0],["2015-12-08",19.2947,19.5273,19.2589,19.4021,27124058.0],["2015-12-09",19.3365,19.4736,19.1575,19.2589,41694343.0],["2015-12-10",19.3424,19.5154,19.2291,19.3007,55644665.0],["2015-12-11",19.1516,19.2231,19.0681,19.1217,42450061.0],["2015-12-14",19.08,19.2112,18.9905,19.1933,40355868.0],["2015-12-15",19.4557,19.575,19.1873,19.241,49895622.0],["2015-12-16",19.3424,19.4856,19.08,19.4319,46831328.0],["2015-12-17",19.42,19.4856,19.2649,19.2828,40396658.0],["2015-12-18",19.2351,19.3543,19.0561,19.08,70213475.0],["2015-12-21",19.1873,19.3603,19.0919,19.3603,32277064.0],["2015-12-22",19.4557,19.4557,19.3007,19.3961,26882165.0],["2015-12-23",19.4319,19.5273,19.4021,19.42,22101748.0],["2015-12-24",19.3842,19.5154,19.3842,19.4557,8355690.0],["2015-12-28",19.4438,19.4736,19.3066,19.3365,27757828.0],["2015-12-29",19.4259,19.6287,19.4021,19.581,17956155.0],["2015-12-30",19.5273,19.6168,19.4736,19.5333,17217512.0],["2015-12-31",19.3663,19.4319,19.247,19.253,22243511.0],["2016-01-04",18.9965,19.1038,18.8295,19.0561,39322421.0],["2016-01-05",19.1933,19.2291,19.0442,19.1933,28777994.0],["2016-01-06",18.9249,19.0263,18.74,18.8533,27242316.0],["2016-01-07",18.5849,18.9726,18.573,18.7281,39223134.0],["2016-01-08",18.8176,18.8653,18.4418,18.4895,34840286.0],["2016-01-11",18.579,18.6088,18.2748,18.5313,40717917.0],["2016-01-12",18.7162,18.7877,18.3225,18.4895,40927031.0],["2016-01-13",18.5432,18.6565,18.0541,18.1138,42762888.0],["2016-01-14",18.1257,18.74,18.1257,18.5551,40603031.0],["2016-01-15",18.0243,18.3822,18.0124,18.3762,49299269.0],["2016-01-19",18.5611,18.6267,18.0899,18.3046,34508276.0],["2016-01-20",18.0183,18.5313,17.9289,18.2867,52142223.0],["2016-01-21",18.2569,18.4299,18.1973,18.239,38528548.0],["2016-01-22",18.4895,18.6386,18.2927,18.3166,33142398.0],["2016-01-25",18.3881,18.4358,18.1436,18.1913,30313251.0],["2016-01-26",18.2092,18.3404,18.0959,18.2927,27360786.0],["2016-01-27",18.3166,18.4955,18.0839,18.2032,30059131.0],["2016-01-28",18.3106,18.3166,17.6485,18.0124,51419917.0],["2016-01-29",18.1197,18.1853,17.8454,18.1853,59794263.0],["2016-02-01",18.0959,18.1317,17.7798,17.9945,50036858.0],["2016-02-02",17.9945,18.0959,17.6247,17.9766,50815553.0],["2016-02-03",18.0188,18.1151,17.5549,17.8742,47403334.0],["2016-02-04",17.7657,17.826,17.3139,17.4705,60009068.0],["2016-02-05",17.4826,17.7236,17.3742,17.4886,41033906.0],["2016-02-08",17.2778,17.4585,17.0187,17.2055,50082391.0],["2016-02-09",17.1512,17.591,17.0729,17.5308,60214809.0],["2016-02-10",17.6693,18.0127,17.6573,17.7657,47121389.0],["2016-02-11",17.4766,17.6754,17.4043,17.5489,41780771.0],["2016-02-12",17.6211,17.6995,17.4585,17.6874,34300533.0],["2016-02-16",17.8019,17.9766,17.7416,17.9585,34329307.0],["2016-02-17",18.073,18.1151,17.826,17.8501,41224259.0],["2016-02-18",17.9645,18.0971,17.7477,17.8019,50788993.0],["2016-02-19",17.832,17.8621,17.579,17.7657,41870045.0],["2016-02-22",17.9224,18.1151,17.8621,18.1031,41458458.0],["2016-02-23",18.1091,18.3019,18.0429,18.0489,33697118.0],["2016-02-24",17.9585,18.1212,17.7838,18.085,33322210.0],["2016-02-25",18.1332,18.4887,18.085,18.4284,54850265.0],["2016-02-26",18.5429,18.6152,18.085,18.2115,45244004.0],["2016-02-29",18.1272,18.1814,17.8139,17.8742,37091841.0],["2016-03-01",17.9465,18.1272,17.844,18.0971,33114256.0],["2016-03-02",18.1392,18.1694,17.9224,18.0609,36139763.0],["2016-03-03",18.0007,18.073,17.8199,18.0067,38881955.0],["2016-03-04",17.9826,18.0368,17.7898,17.8983,38827884.0],["2016-03-07",17.8019,17.9585,17.6633,17.9465,33934900.0],["2016-03-08",17.9224,17.9224,17.6874,17.6874,34566879.0],["2016-03-09",17.9043,17.9826,17.7236,17.9163,81054603.0],["2016-03-10",18.0127,18.0248,17.7898,17.826,61264172.0],["2016-03-11",17.9404,18.3742,17.9103,18.3742,63638517.0],["2016-03-14",18.2356,18.2778,18.0429,18.1332,49289572.0],["2016-03-15",18.0007,18.0308,17.6513,17.7959,57622391.0],["2016-03-16",17.7838,17.7838,17.3922,17.4946,96151572.0],["2016-03-17",17.5428,17.82,17.3139,17.6754,70483510.0],["2016-03-18",17.7718,17.8621,17.573,17.7416,86327765.0],["2016-03-21",17.7416,18.1453,17.7356,18.1151,37124304.0],["2016-03-22",18.091,18.4103,18.0067,18.3019,42880725.0],["2016-03-23",18.332,18.4405,18.1332,18.1874,42985704.0],["2016-03-24",18.1453,18.2417,18.0007,18.1212,33669714.0],["2016-03-28",18.1272,18.2055,17.9163,17.9404,32850545.0],["2016-03-29",17.9645,18.1874,17.8983,18.1031,36464395.0],["2016-03-30",18.1633,18.1995,18.079,18.1151,33824546.0],["2016-03-31",18.1091,18.1754,17.7778,17.8561,59861719.0],["2016-04-01",17.7356,18.1754,17.7175,18.0971,50975340.0],["2016-04-04",18.1272,18.5248,18.1091,18.5067,54762573.0],["2016-04-05",18.8019,19.1272,18.4224,18.8923,299829377.0],["2016-04-06",19.0007,19.8803,18.9947,19.8381,158517384.0],["2016-04-07",19.6092,19.9285,19.5791,19.7357,64692412.0],["2016-04-08",19.7779,19.82,19.4465,19.5791,55597973.0],["2016-04-11",19.5911,19.6212,19.1995,19.2116,87735803.0],["2016-04-12",19.2176,19.3622,19.1574,19.2537,45178972.0],["2016-04-13",19.2537,19.6453,19.2537,19.6032,38429156.0],["2016-04-14",19.567,19.7477,19.4766,19.6694,33682467.0],["2016-04-15",19.6694,19.7477,19.4586,19.5791,37179112.0],["2016-04-18",19.5791,19.7959,19.4525,19.6453,38997262.0],["2016-04-19",19.7598,20.0008,19.7236,19.814,29954996.0],["2016-04-20",19.7899,20.1212,19.7899,20.0188,36981593.0],["2016-04-21",19.9164,20.1694,19.9044,20.0249,36025298.0],["2016-04-22",20.0309,20.1815,19.9224,20.0429,27548714.0],["2016-04-25",19.9586,20.0429,19.8803,20.0068,25569513.0],["2016-04-26",20.0008,20.0791,19.8321,19.9104,30293330.0],["2016-04-27",19.8682,20.0068,19.82,19.8803,27503603.0],["2016-04-28",19.8622,19.9887,19.7297,19.8261,34818995.0],["2016-04-29",19.802,19.8501,19.5369,19.7056,36061134.0],["2016-05-02",19.6152,19.8803,19.5791,19.7598,40122407.0],["2016-05-03",20.2719,20.4646,20.0309,20.302,75396414.0],["2016-05-04",20.2839,20.4225,20.0791,20.1212,38021364.0],["2016-05-05",20.1032,20.32,20.061,20.2237,25047467.0],["2016-05-06",20.1092,20.2357,20.0008,20.2297,24422234.0],["2016-05-09",20.2056,20.4586,20.1935,20.3743,33182766.0],["2016-05-10",20.3803,20.4044,20.1694,20.3622,26125498.0],["2016-05-11",20.3379,20.3987,20.1495,20.1556,32037384.0],["2016-05-12",20.192,20.2285,20.0097,20.1738,26746515.0],["2016-05-13",20.2589,20.3318,20.1434,20.1738,21622494.0],["2016-05-16",20.0158,20.3197,19.9428,20.2893,23239224.0],["2016-05-17",20.2224,20.265,20.0097,20.0765,33175177.0],["2016-05-18",20.0644,20.2893,20.0401,20.1616,21034889.0],["2016-05-19",20.1556,20.3197,20.034,20.2893,28095740.0],["2016-05-20",20.3501,20.6053,20.3318,20.5081,36437939.0],["2016-05-23",20.5628,20.6114,20.4534,20.4655,25126833.0],["2016-05-24",20.4777,20.7755,20.4777,20.7269,29890808.0],["2016-05-25",20.7391,20.9093,20.7087,20.8789,22152761.0],["2016-05-26",20.8242,21.0612,20.8242,20.9275,26656292.0],["2016-05-27",20.8971,21.122,20.8971,21.0369,21569056.0],["2016-05-31",21.0734,21.122,20.8971,21.0916,34547274.0],["2016-06-01",21.0916,21.2375,21.043,21.122,24361207.0],["2016-06-02",21.0855,21.2679,20.9822,21.1949,31807717.0],["2016-06-03",21.1949,21.201,20.9397,21.0855,28377580.0],["2016-06-06",21.0916,21.2679,21.043,21.2314,21526791.0],["2016-06-07",21.1767,21.2679,21.122,21.1767,24776905.0],["2016-06-08",21.1342,21.4745,21.0734,21.4259,23703195.0],["2016-06-09",21.3044,21.5779,21.2922,21.4624,25440187.0],["2016-06-10",21.3408,21.511,21.2861,21.4502,21645366.0],["2016-06-13",21.2861,21.3651,21.0916,21.1159,31296000.0],["2016-06-14",21.0308,21.2922,21.0187,21.2679,33410430.0],["2016-06-15",21.28,21.3894,21.0612,21.1463,21372696.0],["2016-06-16",21.0795,21.1463,20.9214,21.122,23540563.0],["2016-06-17",21.1402,21.1585,20.7026,20.7999,35423464.0],["2016-06-20",20.9579,21.0916,20.7755,20.97,23814919.0],["2016-06-21",20.9761,21.201,20.9761,21.122,26725962.0],["2016-06-22",21.1159,21.2436,20.9153,20.9518,26515583.0],["2016-06-23",21.0916,21.1159,20.8485,21.0247,25111339.0],["2016-06-24",20.5446,20.9397,20.5081,20.6479,46376211.0],["2016-06-27",20.5446,20.654,20.3805,20.5446,31359662.0],["2016-06-28",20.7573,20.9518,20.6175,20.9336,25068547.0],["2016-06-29",21.043,21.3651,21.0126,21.28,26206761.0],["2016-06-30",21.359,21.4381,21.2375,21.4016,28451465.0],["2016-07-01",21.3651,21.669,21.3469,21.6204,20371290.0],["2016-07-05",21.6022,21.8332,21.5475,21.7663,21972843.0],["2016-07-06",21.7724,21.821,21.5049,21.7967,27226928.0],["2016-07-07",21.7541,21.8392,21.6143,21.742,19081089.0],["2016-07-08",21.8088,21.9973,21.6994,21.9547,18752873.0],["2016-07-11",21.9243,22.0945,21.9,21.973,17406915.0],["2016-07-12",21.973,22.0641,21.9,22.0277,17066368.0],["2016-07-13",22.052,22.1432,22.0094,22.0702,14611497.0],["2016-07-14",22.1796,22.4653,22.0337,22.441,29155116.0],["2016-07-15",22.4714,22.6051,22.2647,22.3498,26445387.0],["2016-07-18",22.3012,22.4835,22.2161,22.2708,17827567.0],["2016-07-19",22.289,22.4106,22.2161,22.2708,17614975.0],["2016-07-20",22.4288,22.4471,22.2951,22.2951,12937112.0],["2016-07-21",22.289,22.3802,22.1978,22.3133,13772091.0],["2016-07-22",22.368,22.3924,22.2951,22.3316,14209501.0],["2016-07-25",22.368,22.3924,22.1918,22.3559,12833293.0],["2016-07-26",22.3863,22.4106,22.2769,22.3863,12773953.0],["2016-07-27",22.3377,22.441,22.2769,22.3984,15877456.0],["2016-07-28",22.4167,22.4349,22.1857,22.289,17134878.0],["2016-07-29",22.2951,22.4592,22.2769,22.4228,22675545.0],["2016-08-01",22.5018,22.7267,22.4775,22.678,29911044.0],["2016-08-02",22.3437,22.3802,21.9608,22.1188,34914488.0],["2016-08-03",22.0085,22.033,21.4876,21.6285,44941190.0],["2016-08-04",21.7572,21.7695,21.5427,21.5427,26482593.0],["2016-08-05",21.6714,21.7756,21.5856,21.7205,28665006.0],["2016-08-08",21.6224,21.6224,21.2731,21.4079,32189687.0],["2016-08-09",21.4447,21.6347,21.3895,21.4998,18054388.0],["2016-08-10",21.555,21.5611,21.3956,21.5305,14887328.0],["2016-08-11",21.5305,21.6224,21.5121,21.5427,14106841.0],["2016-08-12",21.4998,21.5182,21.2976,21.4385,15840777.0],["2016-08-15",21.4814,21.555,21.4079,21.5182,13021116.0],["2016-08-16",21.414,21.4998,21.3098,21.3221,15944174.0],["2016-08-17",21.2976,21.5427,21.2976,21.5366,17961109.0],["2016-08-18",21.5366,21.6714,21.4447,21.5672,17002390.0],["2016-08-19",21.4876,21.5243,21.3466,21.4385,20624777.0],["2016-08-22",21.3282,21.6224,21.3037,21.3527,27448690.0],["2016-08-23",21.4508,21.6163,21.3956,21.506,17873627.0],["2016-08-24",21.5918,21.6837,21.3037,21.3405,23755157.0],["2016-08-25",21.3037,21.5672,21.2424,21.3098,19083092.0],["2016-08-26",21.3282,21.5121,21.2424,21.3405,19785688.0],["2016-08-29",21.414,21.555,21.3405,21.5182,15941645.0],["2016-08-30",21.5182,21.5611,21.3589,21.3773,15274779.0],["2016-08-31",21.365,21.414,21.2118,21.3282,21919616.0],["2016-09-01",21.2853,21.414,21.2118,21.2547,16780945.0],["2016-09-02",21.316,21.3527,21.2118,21.3098,15215333.0],["2016-09-06",21.3773,21.4447,21.2976,21.3098,17882059.0],["2016-09-07",21.2792,21.3834,21.2547,21.3527,15615537.0],["2016-09-08",21.2731,21.3344,21.2179,21.2792,19216212.0],["2016-09-09",21.175,21.1995,20.8931,20.8992,23595055.0],["2016-09-12",20.8379,21.2853,20.8011,21.2363,20472685.0],["2016-09-13",21.1076,21.1076,20.746,20.8624,21878510.0],["2016-09-14",20.9115,21.0524,20.7521,20.8011,19924921.0],["2016-09-15",20.7705,21.0402,20.5621,20.9237,21890104.0],["2016-09-16",20.9544,20.9727,20.7337,20.8011,26998737.0],["2016-09-19",20.8318,20.8563,20.5866,20.6234,18489584.0],["2016-09-20",20.7399,20.8011,20.5928,20.7215,14875313.0],["2016-09-21",20.7766,21.0402,20.6786,21.0095,16397500.0],["2016-09-22",21.0402,21.1015,20.8808,20.9298,17641220.0],["2016-09-23",20.936,21.0647,20.844,20.9973,13635703.0],["2016-09-26",20.7889,20.844,20.4824,20.6173,31119982.0],["2016-09-27",20.7031,20.7644,20.5192,20.7337,16453572.0],["2016-09-28",20.746,20.8379,20.6479,20.8318,15080421.0],["2016-09-29",20.8011,20.8808,20.4089,20.4212,26396376.0],["2016-09-30",20.4947,20.8502,20.4702,20.7582,30138076.0],["2016-10-03",20.6724,20.6724,20.4579,20.6418,18862384.0],["2016-10-04",20.5989,20.7828,20.5376,20.6663,22029759.0],["2016-10-05",20.6724,20.8257,20.6418,20.7766,14698346.0],["2016-10-06",20.7031,20.7153,20.5131,20.6234,16809824.0],["2016-10-07",20.6541,20.8379,20.4825,20.5683,15619964.0],["2016-10-10",20.6234,20.7399,20.5744,20.5989,17268420.0],["2016-10-11",20.5682,20.5744,20.1883,20.3047,18268033.0],["2016-10-12",20.3108,20.3721,20.1883,20.2679,15956295.0],["2016-10-13",19.9615,20.1637,19.9309,20.0779,25488144.0],["2016-10-14",20.0596,20.1637,20.0167,20.0167,16410042.0],["2016-10-17",19.9676,20.0473,19.9063,19.9186,17837369.0],["2016-10-18",20.0657,20.1454,19.986,20.035,15624074.0],["2016-10-19",20.0718,20.1331,19.9125,19.9799,17247445.0],["2016-10-20",19.9125,20.0657,19.9125,19.9431,20334190.0],["2016-10-21",19.8696,19.888,19.7225,19.7225,19852090.0],["2016-10-24",19.796,19.8328,19.6428,19.6918,20644066.0],["2016-10-25",19.6244,19.8389,19.606,19.7838,20380249.0],["2016-10-26",19.7838,19.9799,19.7041,19.8573,18026246.0],["2016-10-27",19.9676,20.1086,19.8389,19.9063,19238662.0],["2016-10-28",19.9309,19.9554,19.5386,19.5693,30048170.0],["2016-10-31",19.6367,19.6367,19.3731,19.4344,37890668.0],["2016-11-01",18.9625,19.4406,18.8461,19.0422,57285005.0],["2016-11-02",18.9931,19.0238,18.607,18.7725,38033063.0],["2016-11-03",18.8154,18.8154,18.2822,18.319,38290977.0],["2016-11-04",18.3312,18.6132,18.3251,18.3864,36919723.0],["2016-11-07",18.5274,18.6561,18.4354,18.6193,32544885.0],["2016-11-08",18.6502,18.8483,18.545,18.5698,37365670.0],["2016-11-09",20.4329,20.6558,19.4983,19.882,125166505.0],["2016-11-10",20.6248,20.9405,20.3339,20.7301,70908061.0],["2016-11-11",20.5629,20.6372,19.9254,20.173,37736994.0],["2016-11-14",20.3339,20.3648,19.8882,20.043,32219094.0],["2016-11-15",20.2782,20.2782,19.7335,19.9501,31213472.0],["2016-11-16",19.9316,20.012,19.7644,19.783,23864246.0],["2016-11-17",19.814,19.882,19.6097,19.6406,27502549.0],["2016-11-18",19.7768,19.7768,19.4611,19.4859,25460846.0],["2016-11-21",19.5045,19.6159,19.4921,19.5416,23053931.0],["2016-11-22",19.7644,19.8016,19.2197,19.393,27862279.0],["2016-11-23",19.3002,19.4673,18.9597,19.4487,22399924.0],["2016-11-25",19.5602,19.6468,19.5292,19.6159,11017357.0],["2016-11-28",19.6159,19.7087,19.4983,19.523,18692901.0],["2016-11-29",19.7149,19.7892,19.5664,19.7582,22810879.0],["2016-11-30",19.7954,20.0368,19.653,19.8944,40599553.0],["2016-12-01",19.9625,19.9625,19.4364,19.4735,32259146.0],["2016-12-02",19.523,19.6406,19.4116,19.5787,20034221.0],["2016-12-05",19.6468,19.6654,19.4302,19.554,20342516.0],["2016-12-06",19.5911,19.6221,19.4549,19.5354,18662967.0],["2016-12-07",19.393,19.393,18.9474,19.3064,46432600.0],["2016-12-08",19.0897,19.2507,18.8855,19.1516,37409622.0],["2016-12-09",19.2569,19.7582,19.2445,19.6221,30935743.0],["2016-12-12",19.6221,20.2101,19.5973,20.0554,33997508.0],["2016-12-13",20.3091,20.3525,20.1544,20.3215,30313356.0],["2016-12-14",20.3772,20.6124,20.2039,20.3153,38309843.0],["2016-12-15",20.1977,20.402,20.1792,20.272,22004463.0],["2016-12-16",20.3525,20.3896,20.1296,20.3277,39615012.0],["2016-12-19",20.2782,20.4082,20.2534,20.3215,26276958.0],["2016-12-20",20.2906,20.3525,20.1606,20.3339,26428312.0],["2016-12-21",20.2596,20.3834,20.012,20.0554,19751644.0],["2016-12-22",19.9873,20.0739,19.8387,20.0182,19618418.0],["2016-12-23",20.0616,20.1544,20.0306,20.1049,11387943.0],["2016-12-27",20.1606,20.2534,20.1049,20.1358,11826302.0],["2016-12-28",20.1173,20.2349,20.0182,20.0244,14691495.0],["2016-12-29",20.0492,20.1915,20.0368,20.1111,14827250.0],["2016-12-30",20.0182,20.1792,19.9997,20.1049,19885396.0],["2017-01-03",20.2411,20.4268,20.173,20.4268,23391844.0],["2017-01-04",20.5072,20.6434,20.4453,20.6063,22753963.0],["2017-01-05",20.6558,20.8539,20.501,20.8043,21083584.0],["2017-01-06",20.8353,20.86,20.6372,20.7239,18418228.0],["2017-01-09",20.6929,20.8415,20.662,20.7177,21559886.0],["2017-01-10",20.792,20.8353,20.6248,20.6991,20444754.0],["2017-01-11",20.6558,20.761,20.0554,20.3215,42623128.0],["2017-01-12",20.1358,20.1915,19.9935,20.1791,33475989.0],["2017-01-13",20.2225,20.2906,20.012,20.1296,21386925.0],["2017-01-17",20.0244,20.043,19.6716,19.8449,33838143.0],["2017-01-18",19.8635,19.9811,19.7768,19.8263,22629064.0],["2017-01-19",19.8449,19.8635,19.5168,19.6221,27555881.0],["2017-01-20",19.6344,19.882,19.5973,19.6654,31788324.0],["2017-01-23",19.6097,19.6963,19.4611,19.4735,26098094.0],["2017-01-24",19.4364,19.4735,19.1269,19.2816,31225172.0],["2017-01-25",19.4116,19.5106,19.2507,19.3683,33905283.0],["2017-01-26",19.4364,19.4797,19.3126,19.3621,28653517.0],["2017-01-27",19.4797,19.523,19.3497,19.4487,25353654.0],["2017-01-30",19.4797,19.4983,19.2259,19.3807,28947899.0],["2017-01-31",19.195,19.7644,19.1454,19.6406,39472300.0],["2017-02-01",19.7032,19.8157,19.5468,19.8032,30031938.0],["2017-02-02",19.6782,19.8407,19.5844,19.8407,24634404.0],["2017-02-03",20.0408,20.1596,19.9595,20.0658,37935252.0],["2017-02-06",20.0096,20.2159,19.972,20.1534,25859258.0],["2017-02-07",20.2097,20.2284,19.972,20.0596,24781648.0],["2017-02-08",19.9595,20.2284,19.9595,20.0971,20194745.0],["2017-02-09",20.0971,20.3472,20.0971,20.2472,25102380.0],["2017-02-10",20.2659,20.2909,20.1534,20.2284,23090189.0],["2017-02-13",20.2847,20.441,20.2847,20.391,21733585.0],["2017-02-14",20.341,20.491,20.2284,20.4785,24205532.0],["2017-02-15",20.4973,20.9975,20.441,20.9538,48035523.0],["2017-02-16",20.9162,21.1914,20.7724,21.0225,40402244.0],["2017-02-17",21.0038,21.1914,20.9663,21.0225,36882306.0],["2017-02-21",20.9913,21.1351,20.935,21.0225,25391598.0],["2017-02-22",20.9913,21.1038,20.7912,21.0038,28676494.0],["2017-02-23",21.0726,21.3352,20.9975,21.2977,32122863.0],["2017-02-24",21.3665,21.479,21.2539,21.4227,26046448.0],["2017-02-27",21.404,21.5478,21.3602,21.4352,23009136.0],["2017-02-28",21.3227,21.4227,21.2039,21.3352,28964658.0],["2017-03-01",21.429,21.5916,21.2914,21.5228,34034925.0],["2017-03-02",21.5478,21.7291,21.5228,21.5791,26952993.0],["2017-03-03",21.5791,21.6666,21.4853,21.5853,19800760.0],["2017-03-06",21.4665,21.554,21.3102,21.479,19174263.0],["2017-03-07",21.1789,21.3852,21.1038,21.2539,30783335.0],["2017-03-08",21.2039,21.3227,21.0851,21.2039,23870360.0],["2017-03-09",21.1851,21.3477,21.1226,21.2914,20199594.0],["2017-03-10",21.3477,21.4603,21.2602,21.3289,20214666.0],["2017-03-13",21.3477,21.354,21.2039,21.3289,19988056.0],["2017-03-14",21.2727,21.4665,21.2476,21.3977,15563469.0],["2017-03-15",21.3977,21.6979,21.3727,21.6541,24279839.0],["2017-03-16",21.6166,21.6541,21.4165,21.529,21816219.0],["2017-03-17",21.5478,21.6228,21.429,21.4603,45736117.0],["2017-03-20",21.5103,21.5728,21.4602,21.4978,18435514.0],["2017-03-21",21.5603,21.6416,21.3727,21.4165,33083479.0],["2017-03-22",21.4477,21.5978,21.2539,21.554,27528267.0],["2017-03-23",21.4603,21.6103,21.404,21.4415,21378704.0],["2017-03-24",21.429,21.429,21.2226,21.2602,28583110.0],["2017-03-27",21.0976,21.454,21.0976,21.3727,18852055.0],["2017-03-28",21.2977,21.4227,21.2414,21.3602,19327725.0],["2017-03-29",21.3602,21.5415,21.3289,21.4665,18214174.0],["2017-03-30",21.379,21.5353,21.3539,21.479,15803465.0],["2017-03-31",21.3915,21.4978,21.3602,21.3915,19616837.0],["2017-04-03",21.3289,21.479,21.3227,21.4102,19064752.0],["2017-04-04",21.3727,21.5728,21.2914,21.4728,20324177.0],["2017-04-05",21.4665,21.5853,21.3539,21.379,20321225.0],["2017-04-06",21.3477,21.479,21.2977,21.3289,17164706.0],["2017-04-07",21.3164,21.4165,21.2852,21.3227,14728069.0],["2017-04-10",21.3414,21.3977,21.2414,21.2852,16852722.0],["2017-04-11",21.2727,21.3102,21.0976,21.2164,20155642.0],["2017-04-12",21.1851,21.2539,21.0788,21.2101,26022628.0],["2017-04-13",21.1851,21.2727,21.1476,21.1851,13560553.0],["2017-04-17",21.1976,21.2914,21.1476,21.2602,15963462.0],["2017-04-18",21.1101,21.1851,21.0476,21.1601,22293365.0],["2017-04-19",21.1664,21.2039,20.9788,21.0163,25204302.0],["2017-04-20",21.0288,21.1789,20.935,21.0976,19339319.0],["2017-04-21",21.035,21.0913,20.9287,21.035,25552227.0],["2017-04-24",21.2477,21.2789,21.0413,21.0976,22438501.0],["2017-04-25",21.1476,21.2351,21.0788,21.1101,19756176.0],["2017-04-26",21.1726,21.2789,21.1664,21.1664,20884483.0],["2017-04-27",21.2351,21.2727,21.1163,21.1726,15633139.0],["2017-04-28",21.1851,21.2226,21.1038,21.2101,16842077.0],["2017-05-01",21.1914,21.2539,21.1163,21.1226,23910833.0],["2017-05-02",20.9975,21.0851,20.5598,21.0163,42965678.0],["2017-05-03",20.935,21.0038,20.8224,20.9287,26155748.0],["2017-05-04",20.91,21.0038,20.835,20.9162,26897869.0],["2017-05-05",20.91,20.935,20.7787,20.935,22999966.0],["2017-05-08",20.885,21.0225,20.8537,20.9162,24781543.0],["2017-05-09",20.9162,21.0038,20.8537,20.8725,18028248.0],["2017-05-10",20.8346,20.9104,20.7715,20.8535,34829852.0],["2017-05-11",20.8283,20.923,20.7399,20.8598,26421567.0],["2017-05-12",20.7651,20.8788,20.7651,20.8409,18589187.0],["2017-05-15",20.8157,20.9482,20.7083,20.9104,20530444.0],["2017-05-16",20.5568,20.7083,20.4495,20.582,42437834.0],["2017-05-17",20.582,20.582,20.3358,20.3484,29931281.0],["2017-05-18",20.3295,20.4684,20.2474,20.3421,24874822.0],["2017-05-19",20.3926,20.4937,20.3232,20.4937,29885432.0],["2017-05-22",20.5189,20.5189,20.279,20.279,26725962.0],["2017-05-23",20.279,20.38,20.2537,20.2916,18517410.0],["2017-05-24",20.3106,20.38,20.1843,20.2348,23576821.0],["2017-05-25",20.2411,20.3295,20.1843,20.3043,18227244.0],["2017-05-26",20.3169,20.3863,20.2664,20.2916,12330746.0],["2017-05-30",20.2411,20.3989,20.2159,20.2853,16913643.0],["2017-05-31",20.38,20.702,20.2853,20.6136,30585499.0],["2017-06-01",20.6262,20.7399,20.5315,20.6515,25184803.0],["2017-06-02",20.6894,20.7588,20.481,20.5442,21984543.0],["2017-06-05",20.5252,20.5694,20.3295,20.4242,14994836.0],["2017-06-06",20.3926,20.4368,20.2285,20.2474,18831186.0],["2017-06-07",20.2537,20.3043,20.1401,20.2032,17479641.0],["2017-06-08",20.2032,20.2664,19.9949,20.0454,35620773.0],["2017-06-09",20.0833,20.7083,20.0391,20.6894,31764609.0],["2017-06-12",20.6894,20.8914,20.6452,20.6452,30435515.0],["2017-06-13",20.6515,20.6957,20.5315,20.5694,18093913.0],["2017-06-14",20.5757,20.6831,20.4937,20.6389,14568177.0],["2017-06-15",20.5947,20.8535,20.5568,20.7146,19952115.0],["2017-06-16",20.822,20.9167,20.7146,20.8156,33600044.0],["2017-06-19",20.7967,20.9924,20.7778,20.9735,21922146.0],["2017-06-20",20.9672,21.3081,20.9293,21.1881,27473775.0],["2017-06-21",21.2008,21.5291,21.2008,21.3902,27134492.0],["2017-06-22",21.4344,21.769,21.4154,21.5038,23352529.0],["2017-06-23",21.5164,21.6048,21.447,21.5733,31668800.0],["2017-06-26",21.567,21.5985,21.447,21.4912,14937604.0],["2017-06-27",21.548,21.548,21.3081,21.3207,16089942.0],["2017-06-28",21.3775,21.4596,21.245,21.3081,15594035.0],["2017-06-29",21.3081,21.3839,21.0682,21.2323,15724837.0],["2017-06-30",21.2955,21.3397,21.1566,21.2071,14242175.0],["2017-07-03",21.1376,21.447,21.1313,21.3523,8971964.0],["2017-07-05",21.4281,21.4344,21.144,21.2387,17072270.0],["2017-07-06",21.2387,21.2576,20.923,20.9735,14676318.0],["2017-07-07",20.9924,21.0619,20.8472,21.0556,17914522.0],["2017-07-10",21.0619,21.1692,20.9861,21.0934,14256720.0],["2017-07-11",21.0871,21.1313,20.8662,20.9419,12874083.0],["2017-07-12",21.0492,21.1692,20.9609,20.9735,14577979.0],["2017-07-13",20.9735,21.0493,20.8283,21.0114,14112006.0],["2017-07-14",21.0051,21.1818,20.9861,21.1061,13175843.0],["2017-07-17",21.1124,21.1313,20.923,20.9924,17733866.0],["2017-07-18",20.9798,21.0808,20.8598,21.0619,15356148.0],["2017-07-19",21.0682,21.2702,21.0303,21.226,19825951.0],["2017-07-20",21.1313,21.2765,21.0492,21.1755,17870043.0],["2017-07-21",21.1313,21.2008,21.0808,21.1376,12673718.0],["2017-07-24",21.0745,21.1187,20.9419,21.0366,15558937.0],["2017-07-25",21.0745,21.1376,20.8409,20.8977,20856025.0],["2017-07-26",20.8914,20.8977,20.7273,20.7651,16572674.0],["2017-07-27",20.702,20.8346,20.6389,20.8346,17561221.0],["2017-07-28",20.8725,20.9419,20.7146,20.9293,17116117.0],["2017-07-31",20.9672,21.0808,20.923,20.9356,23169660.0],["2017-08-01",20.8598,21.024,20.6578,20.8851,28072552.0],["2017-08-02",20.9552,20.9871,20.8468,20.9871,30412116.0],["2017-08-03",21.0062,21.5545,20.9488,21.3122,28739945.0],["2017-08-04",21.4079,21.6756,21.3441,21.4461,27183398.0],["2017-08-07",21.3887,21.4142,21.1975,21.2357,13188280.0],["2017-08-08",21.2485,21.3314,21.1784,21.2166,16986475.0],["2017-08-09",21.2549,21.3314,21.1401,21.325,15807681.0],["2017-08-10",21.274,21.3887,21.172,21.3059,19062539.0],["2017-08-11",21.3569,21.4015,21.172,21.1975,13626639.0],["2017-08-14",21.2485,21.274,21.1274,21.2357,13482241.0],["2017-08-15",21.2549,21.376,21.2039,21.2804,18048801.0],["2017-08-16",21.2485,21.3505,21.2039,21.2676,11128764.0],["2017-08-17",21.223,21.325,21.0062,21.0062,15661175.0],["2017-08-18",20.9807,21.019,20.815,20.8277,16326565.0],["2017-08-21",20.7831,20.9552,20.6046,20.8851,17848752.0],["2017-08-22",20.8851,21.1784,20.8468,21.1337,14178619.0],["2017-08-23",21.0827,21.2867,21.0827,21.1911,16989953.0],["2017-08-24",21.274,21.2931,21.1465,21.1847,12140394.0],["2017-08-25",21.2166,21.4334,21.1847,21.2867,15171171.0],["2017-08-28",21.3569,21.4334,21.2995,21.3377,13033026.0],["2017-08-29",21.3122,21.3887,21.1911,21.3569,12884096.0],["2017-08-30",21.3441,21.3441,21.1975,21.325,12394935.0],["2017-08-31",21.3569,21.6884,21.3441,21.6246,27300497.0],["2017-09-01",21.6374,21.7585,21.5609,21.6501,19160771.0],["2017-09-05",21.5991,21.784,21.5162,21.5481,15068616.0],["2017-09-06",21.6437,21.7457,21.6182,21.6692,13925764.0],["2017-09-07",21.7011,21.7585,21.5545,21.6692,18831923.0],["2017-09-08",21.6437,21.835,21.5481,21.7394,16276290.0],["2017-09-11",21.733,21.8924,21.6629,21.8796,17263993.0],["2017-09-12",21.9179,22.7913,21.9051,22.549,39268351.0],["2017-09-13",22.4789,22.5873,22.294,22.3514,22115450.0],["2017-09-14",22.345,22.8487,22.3131,22.7785,28907847.0],["2017-09-15",22.6956,22.7721,22.4661,22.5426,30430139.0],["2017-09-18",22.5554,22.6638,22.447,22.6638,17850755.0],["2017-09-19",22.7339,22.7339,22.5363,22.6,16539579.0],["2017-09-20",22.906,23.0845,22.8295,22.9443,27066825.0],["2017-09-21",22.9889,23.0718,22.8933,22.9315,16580579.0],["2017-09-22",23.0144,23.0272,22.804,22.9251,15394092.0],["2017-09-25",22.8869,22.9698,22.5936,22.6383,23379828.0],["2017-09-26",22.6383,22.7275,22.4661,22.5044,18508029.0],["2017-09-27",22.4725,22.651,22.4343,22.6,15502759.0],["2017-09-28",22.4853,22.8104,22.4534,22.6956,19038086.0],["2017-09-29",22.7211,22.7594,22.5363,22.7594,16867900.0],["2017-10-02",22.7403,23.0144,22.6255,22.9953,17541300.0],["2017-10-03",22.9634,23.0782,22.7913,23.0399,14328392.0],["2017-10-04",23.0654,23.1037,22.8869,22.9251,11435268.0],["2017-10-05",22.8742,22.9507,22.7913,22.9507,14340408.0],["2017-10-06",22.9443,23.0399,22.9124,22.9825,12711345.0],["2017-10-09",22.9889,23.0463,22.906,23.0399,10278081.0],["2017-10-10",23.1929,23.2758,22.9698,23.2057,18697433.0],["2017-10-11",23.1865,23.2567,23.0782,23.2375,18163687.0],["2017-10-12",23.2567,23.3332,23.1292,23.1738,14750098.0],["2017-10-13",23.1865,23.263,23.11,23.1674,13458842.0],["2017-10-16",23.1738,23.2567,22.8742,22.9379,14315006.0],["2017-10-17",22.906,23.161,22.7913,23.0782,14776764.0],["2017-10-18",23.11,23.1355,22.8168,22.8423,15196572.0],["2017-10-19",22.8805,23.1929,22.8486,23.1037,20858028.0],["2017-10-20",23.1419,23.2184,22.9698,23.2184,18447319.0],["2017-10-23",23.1419,23.4479,23.1419,23.2057,15978008.0],["2017-10-24",23.2375,23.2885,22.9443,23.1228,15826126.0],["2017-10-25",23.0782,23.1738,22.8997,23.0527,17523488.0],["2017-10-26",23.008,23.0909,22.6957,22.7849,18374277.0],["2017-10-27",22.651,22.7913,22.5681,22.6956,15746865.0],["2017-10-30",22.5873,22.6128,22.3259,22.4088,26679586.0],["2017-10-31",22.345,22.5299,21.7394,22.3514,24794085.0],["2017-11-01",22.3195,22.7785,22.2494,22.4789,16557497.0],["2017-11-02",22.4853,22.6383,22.3323,22.6064,13880021.0],["2017-11-03",22.6,22.6701,22.5171,22.6638,9358255.0],["2017-11-06",22.6893,22.702,22.3896,22.5171,11200542.0],["2017-11-07",22.5044,22.5809,22.4661,22.5426,11480906.0],["2017-11-08",22.549,22.5618,22.3323,22.5299,14302148.0],["2017-11-09",22.5685,22.6779,22.4141,22.6457,14088713.0],["2017-11-10",22.5814,22.6393,22.3884,22.6328,15858589.0],["2017-11-13",22.6586,22.8258,22.6071,22.71,25072657.0],["2017-11-14",22.6779,22.9674,22.6586,22.7615,17278538.0],["2017-11-15",22.6972,22.8387,22.665,22.7486,13646138.0],["2017-11-16",22.7358,22.8902,22.6779,22.8773,13625901.0],["2017-11-17",22.7551,22.8323,22.6264,22.7551,15649265.0],["2017-11-20",22.7615,22.8065,22.6907,22.7422,12455540.0],["2017-11-21",22.7744,22.9867,22.7615,22.8644,13333100.0],["2017-11-22",22.8065,22.8387,22.7229,22.7937,11122967.0],["2017-11-24",22.8451,22.8773,22.7551,22.8323,6742754.0],["2017-11-27",22.8516,22.9352,22.7615,22.8323,10848611.0],["2017-11-28",22.8966,23.0896,22.8516,23.0639,13687033.0],["2017-11-29",23.1218,23.4241,23.0832,23.2955,16122827.0],["2017-11-30",23.2955,23.4692,23.2118,23.3276,24063663.0],["2017-12-01",23.3469,23.482,23.1668,23.3855,19588485.0],["2017-12-04",23.4756,23.5592,23.1925,23.199,14847487.0],["2017-12-05",23.1089,23.2826,22.8451,22.9223,23525912.0],["2017-12-06",22.8902,23.0832,22.8451,22.8773,18317677.0],["2017-12-07",22.8773,22.9288,22.6135,22.8387,16661421.0],["2017-12-08",22.7229,23.0124,22.7229,22.9931,15705759.0],["2017-12-11",23.1861,23.3276,22.9609,23.2955,15138497.0],["2017-12-12",23.392,23.6879,23.3212,23.5335,23700139.0],["2017-12-13",23.5271,23.675,23.4627,23.5721,16639709.0],["2017-12-14",23.63,23.7329,23.3791,23.4563,15585393.0],["2017-12-15",23.6622,23.9517,23.6171,23.9324,39820015.0],["2017-12-18",23.9452,24.0289,23.8423,23.8873,17670415.0],["2017-12-19",23.9324,23.9517,23.7265,23.7651,14817659.0],["2017-12-20",23.7973,23.8938,23.4306,23.4563,15914557.0],["2017-12-21",23.5078,23.5464,23.2826,23.3148,15566948.0],["2017-12-22",23.3341,23.4048,23.1925,23.2504,9063557.0],["2017-12-26",23.2183,23.3341,23.1282,23.2955,11480590.0],["2017-12-27",23.3598,23.4563,23.3083,23.3727,8768964.0],["2017-12-28",23.392,23.5013,23.3212,23.3984,6939431.0],["2017-12-29",23.3083,23.4756,23.3019,23.3019,12038261.0],["2018-01-02",23.4048,23.4949,23.3148,23.4434,17059833.0],["2018-01-03",23.4499,23.6557,23.3083,23.6171,14183151.0],["2018-01-04",23.6171,23.7522,23.5464,23.6686,13046517.0],["2018-01-05",23.6879,23.7265,23.5528,23.7137,13167517.0],["2018-01-08",23.6236,23.675,23.3727,23.4499,19964341.0],["2018-01-09",23.4434,23.5721,23.392,23.4241,16876226.0],["2018-01-10",23.3791,23.5528,23.3598,23.4627,18755825.0],["2018-01-11",23.5721,23.6107,23.4306,23.5206,15102555.0],["2018-01-12",23.5657,23.675,23.4563,23.5078,20240700.0],["2018-01-16",23.5271,23.7908,23.4627,23.5464,30536699.0],["2018-01-17",23.6879,24.0417,23.6557,23.9195,25332363.0],["2018-01-18",23.9131,23.9131,23.6107,23.7973,19946528.0],["2018-01-19",23.926,23.9839,23.482,23.7651,31133684.0],["2018-01-22",23.7329,23.8487,23.63,23.7587,21380495.0],["2018-01-23",23.6879,23.8552,23.5078,23.6879,18527212.0],["2018-01-24",23.7973,23.8487,23.63,23.7587,18673191.0],["2018-01-25",23.7844,24.0225,23.7394,23.9517,18988232.0],["2018-01-26",23.9967,25.1483,23.9967,25.0968,51441419.0],["2018-01-29",25.0904,25.367,24.9424,25.1033,36779014.0],["2018-01-30",24.5822,24.9296,24.0289,24.3184,48483684.0],["2018-01-31",24.3956,24.4406,23.6943,23.8294,35859926.0],["2018-02-01",23.771,24.284,23.771,23.9139,29697926.0],["2018-02-02",23.7645,24.1866,23.7061,23.771,25588907.0],["2018-02-05",23.6866,23.8294,22.0763,22.5114,42463657.0],["2018-02-06",22.1802,23.0373,22.0763,22.9074,56035067.0],["2018-02-07",22.81,23.1477,22.7062,22.7126,30955980.0],["2018-02-08",22.7256,22.836,21.8166,21.8361,45850792.0],["2018-02-09",22.1997,22.3555,21.5569,22.1802,49851776.0],["2018-02-12",22.3685,22.6412,22.0958,22.5049,38743670.0],["2018-02-13",22.4464,22.7451,22.3425,22.6867,21559570.0],["2018-02-14",22.5308,22.9464,22.4399,22.849,24494749.0],["2018-02-15",22.9659,23.1996,22.7776,23.1866,22588379.0],["2018-02-16",23.2191,23.8035,23.1672,23.5438,27659595.0],["2018-02-20",23.3879,23.6931,23.297,23.3814,27202370.0],["2018-02-21",23.3555,23.758,23.1996,23.2191,25872327.0],["2018-02-22",23.2905,23.4723,23.1217,23.2061,23983454.0],["2018-02-23",23.3295,23.5697,23.2646,23.5438,17940029.0],["2018-02-26",23.5632,24.1606,23.5113,24.0827,25407302.0],["2018-02-27",24.0697,24.1801,23.8554,23.8944,23543093.0],["2018-02-28",24.0437,24.206,23.5762,23.5762,28360927.0],["2018-03-01",23.4529,23.5502,22.8555,23.1347,30282896.0],["2018-03-02",23.0827,23.4204,22.9854,23.3425,22271336.0],["2018-03-05",23.2581,23.5567,23.2256,23.4529,22319609.0],["2018-03-06",23.5308,23.5308,23.2126,23.297,18003479.0],["2018-03-07",23.1152,23.4269,23.0827,23.3295,23440328.0],["2018-03-08",23.3684,23.6996,23.3295,23.6996,21646630.0],["2018-03-09",23.771,23.9723,23.7191,23.8749,19300743.0],["2018-03-12",23.9723,24.0242,23.6996,23.771,26571656.0],["2018-03-13",23.8944,23.9983,23.6541,23.8619,29560695.0],["2018-03-14",23.9203,24.0177,23.4918,23.6022,23378458.0],["2018-03-15",23.6022,23.9009,23.6022,23.7515,20508310.0],["2018-03-16",23.7905,24.0502,23.7775,23.8814,34125253.0],["2018-03-19",23.8944,23.8944,23.4269,23.5892,20003761.0],["2018-03-20",23.6152,23.7321,23.4529,23.5892,20295824.0],["2018-03-21",23.6931,23.8489,23.5048,23.5502,19071392.0],["2018-03-22",23.3944,23.4658,23.0308,23.1152,22094686.0],["2018-03-23",23.0438,23.0503,22.362,22.3945,29385731.0],["2018-03-26",22.6802,22.823,22.2841,22.7516,24926468.0],["2018-03-27",22.8425,23.0892,22.5828,22.7321,28835227.0],["2018-03-28",22.8425,23.2516,22.8035,22.9204,26349684.0],["2018-03-29",23.0633,23.1607,22.7711,23.0438,24804731.0],["2018-04-02",22.9983,23.2061,22.5698,22.7581,28323299.0],["2018-04-03",22.7971,23.2061,22.6737,23.1672,21347927.0],["2018-04-04",22.9334,23.5243,22.8815,23.4593,22010682.0],["2018-04-05",23.1607,23.3749,23.0698,23.1996,25781789.0],["2018-04-06",23.0892,23.2905,22.6542,22.836,22288200.0],["2018-04-09",22.9204,23.3295,22.8685,23.0243,20457297.0],["2018-04-10",23.3749,23.4399,23.1931,23.3425,20667254.0],["2018-04-11",23.1996,23.4204,23.1087,23.2386,13879915.0],["2018-04-12",23.3944,23.6996,23.3555,23.5827,23817976.0],["2018-04-13",23.6412,23.6996,23.4593,23.5827,17774340.0],["2018-04-16",23.6996,23.8489,23.6282,23.7191,15932369.0],["2018-04-17",23.8619,23.8814,23.5503,23.5892,17675580.0],["2018-04-18",23.6217,23.758,23.5567,23.6931,14652497.0],["2018-04-19",23.6282,23.823,23.5502,23.7191,16636652.0],["2018-04-20",23.6996,23.8879,23.6801,23.784,22371993.0],["2018-04-23",23.81,23.9528,23.7645,23.8944,25381058.0],["2018-04-24",23.9658,24.1996,23.8749,24.0632,27106350.0],["2018-04-25",23.9723,24.0502,23.7061,23.8165,27730213.0],["2018-04-26",23.8944,24.0892,23.8619,23.9268,20405651.0],["2018-04-27",23.8814,24.0957,23.8294,24.0242,14425149.0],["2018-04-30",24.1086,24.1411,23.6347,23.771,28295789.0],["2018-05-01",23.1022,23.4074,22.4919,22.9854,51278154.0],["2018-05-02",22.836,22.9659,22.5568,22.6542,29550260.0],["2018-05-03",22.6088,22.6477,22.349,22.5698,23517902.0],["2018-05-04",22.4399,22.7191,22.3166,22.6217,19795912.0],["2018-05-07",22.5893,22.81,22.5373,22.6802,21580018.0],["2018-05-08",22.6672,22.7841,22.5373,22.7126,28269650.0],["2018-05-09",22.7386,22.9918,22.6412,22.836,20430209.0],["2018-05-10",22.9475,23.1507,22.8754,22.9737,30906653.0],["2018-05-11",23.0327,23.3146,22.9934,23.2753,21619964.0],["2018-05-14",23.2818,23.5507,23.2687,23.5113,21485052.0],["2018-05-15",23.2819,23.4589,23.2622,23.3999,19345643.0],["2018-05-16",23.4261,23.5244,23.3212,23.3933,21870711.0],["2018-05-17",23.3605,23.4589,23.236,23.413,13021432.0],["2018-05-18",23.3474,23.4392,23.2294,23.3671,15734639.0],["2018-05-21",23.413,23.5179,23.2884,23.472,17802903.0],["2018-05-22",23.472,23.6621,23.3999,23.4195,14477322.0],["2018-05-23",23.3933,23.6228,23.3605,23.5834,20358642.0],["2018-05-24",23.5769,23.6621,23.4523,23.531,17523066.0],["2018-05-25",23.4851,23.5507,23.3015,23.3933,15005376.0],["2018-05-29",23.1901,23.4261,23.1573,23.4064,28179639.0],["2018-05-30",23.5703,23.767,23.5376,23.6359,29093773.0],["2018-05-31",23.5703,23.7342,23.531,23.5572,30926468.0],["2018-06-01",23.7736,23.7867,23.6752,23.767,22345011.0],["2018-06-04",23.8719,23.9703,23.7539,23.8981,19015319.0],["2018-06-05",23.9375,24.0227,23.826,23.8916,21476093.0],["2018-06-06",23.8654,23.9768,23.7277,23.8523,19368093.0],["2018-06-07",23.9244,23.9899,23.8457,23.9244,17083337.0],["2018-06-08",23.9506,24.0686,23.8982,24.0424,16453783.0],["2018-06-11",24.1276,24.1276,23.7867,23.7998,19505640.0],["2018-06-12",23.8588,23.8654,23.7015,23.7998,16371887.0],["2018-06-13",23.8457,23.9375,23.7342,23.7474,16029232.0],["2018-06-14",23.7474,23.8588,23.6359,23.708,19959387.0],["2018-06-15",23.7277,23.8588,23.6228,23.8391,49156979.0],["2018-06-18",23.6884,23.7474,23.4261,23.708,24143451.0],["2018-06-19",23.531,23.8391,23.5179,23.7474,18484630.0],["2018-06-20",23.7933,23.9834,23.7408,23.9047,21354251.0],["2018-06-21",23.7801,23.8391,23.7015,23.7998,16893090.0],["2018-06-22",23.9244,24.0227,23.8654,23.9375,27018447.0],["2018-06-25",23.8129,23.9047,23.6949,23.8523,20424517.0],["2018-06-26",23.8654,23.9899,23.7998,23.8523,25435023.0],["2018-06-27",23.7998,23.9637,23.7211,23.7408,29396165.0],["2018-06-28",23.6752,23.9244,23.6752,23.8391,16506167.0],["2018-06-29",23.8982,23.9834,23.7867,23.7867,20974705.0],["2018-07-02",23.6031,23.8457,23.6031,23.8195,14556372.0],["2018-07-03",23.8588,23.9834,23.7605,23.8326,9608159.0],["2018-07-05",23.9572,24.1997,23.9375,24.1735,20391106.0],["2018-07-06",24.2588,24.4161,24.1801,24.3309,18955452.0],["2018-07-09",24.4358,24.5669,24.2653,24.3637,22329412.0],["2018-07-10",24.4554,24.5866,24.3899,24.5407,20253875.0],["2018-07-11",24.4227,24.5276,24.3637,24.3964,17795314.0],["2018-07-12",24.5276,24.6259,24.3964,24.5997,16974881.0],["2018-07-13",24.5866,24.6456,24.403,24.6063,15227243.0],["2018-07-16",24.5735,24.6194,24.4489,24.5079,17888699.0],["2018-07-17",24.5604,24.7636,24.5538,24.6849,15740014.0],["2018-07-18",24.6456,24.7374,24.5735,24.6915,20803430.0],["2018-07-19",24.5538,24.6521,24.462,24.4948,16596811.0],["2018-07-20",24.3899,24.4751,24.3374,24.4751,15532798.0],["2018-07-23",24.4817,24.5931,24.3505,24.3964,20853074.0],["2018-07-24",24.5013,24.7505,24.4358,24.7177,17804800.0],["2018-07-25",24.698,24.9603,24.6259,24.9078,17171030.0],["2018-07-26",24.9406,25.157,24.9406,25.0193,24840567.0],["2018-07-27",24.98,25.2291,24.9603,25.1832,22111971.0],["2018-07-30",25.1504,25.3602,25.0324,25.3012,21981486.0],["2018-07-31",25.0521,26.2191,25.0062,26.1798,50837371.0],["2018-08-01",25.9831,26.4355,25.9241,26.4027,32734605.0],["2018-08-02",26.1977,26.5945,26.1382,26.2176,31879284.0],["2018-08-03",26.1977,26.8854,26.1118,26.806,27368375.0],["2018-08-06",26.687,27.2557,26.6672,27.1367,27479572.0],["2018-08-07",27.011,27.2755,26.9714,27.0044,18928575.0],["2018-08-08",26.9185,27.5334,26.8325,27.3813,25837440.0],["2018-08-09",27.3086,27.3549,26.9846,27.1102,20121282.0],["2018-08-10",26.9846,27.3152,26.9118,27.0639,18194148.0],["2018-08-13",27.0772,27.2491,26.9846,26.9846,19860627.0],["2018-08-14",27.0044,27.1367,26.8061,26.9185,17336824.0],["2018-08-15",26.978,27.2689,26.8788,27.216,22428488.0],["2018-08-16",27.2623,27.421,27.1565,27.3879,16457472.0],["2018-08-17",27.4276,27.8971,27.421,27.8309,25910693.0],["2018-08-20",27.9037,28.2806,27.831,27.9896,22521029.0],["2018-08-21",27.9896,28.0624,27.7648,27.8772,18633244.0],["2018-08-22",27.8706,27.9963,27.6458,27.8177,15001687.0],["2018-08-23",27.8442,27.983,27.745,27.9037,21032148.0],["2018-08-24",28.0558,28.0954,27.7714,28.0359,21661703.0],["2018-08-27",28.1153,28.1814,27.3152,27.4937,24485896.0],["2018-08-28",27.5136,27.626,27.3218,27.4408,19871694.0],["2018-08-29",27.4408,27.5202,27.2226,27.4408,15785020.0],["2018-08-30",27.2623,27.7119,27.2425,27.4408,16015425.0],["2018-08-31",27.302,27.4937,27.1697,27.4541,20983559.0],["2018-09-04",27.4276,27.4739,27.2557,27.3549,15274779.0],["2018-09-05",27.302,27.7185,27.2821,27.6723,21819908.0],["2018-09-06",27.6723,27.7119,27.4078,27.626,18356780.0],["2018-09-07",27.5003,28.0029,27.4144,27.9037,21221658.0],["2018-09-10",28.0227,28.2475,27.8045,27.8111,21482206.0],["2018-09-11",27.7714,28.0558,27.7384,27.9764,19658786.0],["2018-09-12",27.9698,28.2938,27.9566,28.0425,17508205.0],["2018-09-13",28.1021,28.3798,28.0558,28.3335,18666129.0],["2018-09-14",28.2674,28.4327,28.1021,28.4062,16800655.0],["2018-09-17",28.4459,28.5517,28.2607,28.4393,16904263.0],["2018-09-18",28.4327,28.8823,28.3203,28.7699,20464991.0],["2018-09-19",28.7104,28.8823,28.426,28.6046,23783088.0],["2018-09-20",28.6773,29.0145,28.6641,28.9286,18419809.0],["2018-09-21",28.9484,29.2261,28.836,29.1336,37092579.0],["2018-09-24",29.0542,29.3981,28.9815,29.0476,18089591.0],["2018-09-25",29.1798,29.2856,28.9352,28.955,15318520.0],["2018-09-26",28.9881,29.2989,28.8559,28.8823,18384817.0],["2018-09-27",28.955,29.2129,28.8823,29.0278,14887434.0],["2018-09-28",29.0476,29.1865,28.9154,29.1402,15454591.0],["2018-10-01",29.1137,29.4377,29.0344,29.2724,16872537.0],["2018-10-02",29.2327,29.3518,29.1798,29.2394,18167693.0],["2018-10-03",29.279,29.6493,29.279,29.6295,23957631.0],["2018-10-04",29.4443,29.6163,29.2856,29.5567,18960406.0],["2018-10-05",29.5634,29.7551,29.4906,29.6956,18112568.0],["2018-10-08",29.5898,29.9667,29.5567,29.9403,24679621.0],["2018-10-09",29.7485,30.2907,29.6163,30.0659,21486844.0],["2018-10-10",30.0527,30.2378,29.4113,29.4311,33746234.0],["2018-10-11",29.3319,29.4179,28.0359,28.307,44299198.0],["2018-10-12",28.2806,29.0674,28.1946,28.9484,30417070.0],["2018-10-15",28.8625,28.9021,28.4194,28.512,24002742.0],["2018-10-16",28.6641,29.0807,28.4591,29.0476,22353654.0],["2018-10-17",28.9418,29.6229,28.9286,29.4708,23154167.0],["2018-10-18",29.3187,29.4245,28.9021,29.0939,22498368.0],["2018-10-19",29.1269,29.6427,29.0807,29.4245,19564875.0],["2018-10-22",29.3848,29.4311,29.1071,29.3385,18026878.0],["2018-10-23",29.0212,29.3055,28.8889,29.16,23073114.0],["2018-10-24",28.9683,29.2857,28.0095,28.0888,36927206.0],["2018-10-25",28.0293,29.0542,27.5466,28.7038,38600642.0],["2018-10-26",28.4657,28.6178,27.8905,28.1682,30295333.0],["2018-10-29",28.3996,28.8823,28.1417,28.5847,31847559.0],["2018-10-30",27.7384,28.4922,27.626,28.3599,35424202.0],["2018-10-31",28.4393,28.8691,28.2409,28.4723,28193235.0],["2018-11-01",28.5649,28.9815,28.4922,28.8757,24278152.0],["2018-11-02",28.9352,28.9881,28.0888,28.3864,24223028.0],["2018-11-05",28.3203,28.8426,28.3203,28.7765,21628396.0],["2018-11-06",28.8162,28.8228,28.2277,28.4393,22194183.0],["2018-11-07",28.6839,29.4642,28.6244,29.3584,36794929.0],["2018-11-08",29.2251,29.4517,28.9653,29.2185,25696520.0],["2018-11-09",29.1318,29.7249,29.1318,29.505,26042654.0],["2018-11-12",29.505,29.6849,29.2518,29.3917,21853847.0],["2018-11-13",29.5383,29.6249,28.8853,28.9986,20159015.0],["2018-11-14",29.1585,29.2185,28.4588,28.5921,28398871.0],["2018-11-15",28.4522,28.9119,28.219,28.792,25936305.0],["2018-11-16",28.7187,29.1718,28.5921,28.9919,24604576.0],["2018-11-19",29.0652,29.4983,28.9919,29.4383,23671575.0],["2018-11-20",29.3251,29.5783,28.9186,29.0052,22968557.0],["2018-11-21",28.9852,28.9852,28.4988,28.7187,19665848.0],["2018-11-23",28.6187,29.0185,28.5188,28.7453,8844009.0],["2018-11-26",28.8653,28.9786,28.5721,28.8786,20147948.0],["2018-11-27",28.7853,29.4183,28.6321,29.365,19765873.0],["2018-11-28",29.5116,29.9314,29.385,29.9181,19892669.0],["2018-11-29",29.8248,30.5378,29.7848,30.3246,26065315.0],["2018-11-30",30.2179,30.8243,30.1713,30.8043,45054495.0],["2018-12-03",30.8976,30.9043,30.4911,30.6444,26771178.0],["2018-12-04",30.8043,30.9642,30.058,30.078,28703898.0],["2018-12-06",29.7049,29.9781,29.0652,29.9714,32188528.0],["2018-12-07",29.8648,29.9447,29.1052,29.2651,27963885.0],["2018-12-10",29.4117,29.6915,28.6987,29.5849,26187895.0],["2018-12-11",29.3717,29.6582,29.0319,29.3251,23904931.0],["2018-12-12",29.5516,29.8848,29.4183,29.425,20180938.0],["2018-12-13",29.6249,29.9181,29.4583,29.6982,23613921.0],["2018-12-14",29.3717,29.3984,28.9386,29.1851,33024982.0],["2018-12-17",28.9852,29.2984,28.6387,28.7254,38651866.0],["2018-12-18",28.9652,28.9852,28.0124,28.2523,31125779.0],["2018-12-19",28.5388,28.6454,27.6926,27.9658,36937957.0],["2018-12-20",27.7925,28.2589,27.6726,27.9524,34494680.0],["2018-12-21",27.7459,28.5654,27.6193,27.9391,61928192.0],["2018-12-24",27.8591,27.9591,26.9996,27.0196,19778205.0],["2018-12-26",27.0929,28.119,26.933,28.1123,25437131.0],["2018-12-27",27.8591,28.5521,27.4927,28.5521,28894672.0],["2018-12-28",28.6654,29.0119,28.5255,28.6254,25480977.0],["2018-12-31",28.792,29.1385,28.7187,29.0852,20534028.0],["2019-01-02",28.732,28.9852,28.4122,28.8187,26430315.0],["2019-01-03",28.812,28.8786,27.9524,28.0124,28503533.0],["2019-01-04",28.2789,28.8853,28.159,28.6521,27145348.0],["2019-01-07",28.6987,29.0652,28.5588,28.8053,20995469.0],["2019-01-08",29.0252,29.1185,28.752,28.9386,19677231.0],["2019-01-09",28.9586,29.0985,28.7853,28.8786,20107580.0],["2019-01-10",28.7987,28.8053,28.0057,28.1923,39731162.0],["2019-01-11",28.2056,28.5721,28.0857,28.5721,21064506.0],["2019-01-14",28.3522,28.4055,28.099,28.2323,17605173.0],["2019-01-15",28.3855,28.812,28.2723,28.4722,25865371.0],["2019-01-16",28.3789,28.5121,28.0057,28.059,30169380.0],["2019-01-17",27.9524,28.4255,27.8725,28.2989,24177284.0],["2019-01-18",28.5588,28.5721,28.159,28.3389,38618455.0],["2019-01-22",28.2589,28.4455,27.9391,28.1657,29444122.0],["2019-01-23",27.9791,28.119,27.6859,28.0924,24462813.0],["2019-01-24",27.8392,27.8458,27.0662,27.2861,34394023.0],["2019-01-25",27.3861,27.486,26.9929,27.0795,35862455.0],["2019-01-28",26.9863,27.0063,26.3066,26.3399,39329694.0],["2019-01-29",26.3199,27.2195,26.2999,27.1662,51376808.0],["2019-01-30",27.1662,27.8192,27.1395,27.7059,36067880.0],["2019-01-31",27.8134,28.6469,27.7933,28.5326,40927452.0],["2019-02-01",28.8149,28.983,28.5998,28.8217,27239681.0],["2019-02-04",28.7948,28.7948,28.2033,28.5259,19426485.0],["2019-02-05",28.5192,28.7208,28.2705,28.3041,21127641.0],["2019-02-06",28.1764,28.4789,28.089,28.452,16450410.0],["2019-02-07",28.3041,28.331,27.6992,28.0285,24248008.0],["2019-02-08",27.9143,28.3915,27.8874,28.3848,27500125.0],["2019-02-11",28.4184,28.4385,27.9008,28.0151,27102134.0],["2019-02-12",28.0352,28.2369,27.8202,28.1428,30540177.0],["2019-02-13",28.1764,28.2705,27.8202,28.0285,24757195.0],["2019-02-14",28.0285,28.3108,27.9747,28.21,19864949.0],["2019-02-15",28.4856,28.573,28.2839,28.499,19168993.0],["2019-02-19",28.3915,28.8082,28.3579,28.6334,24432985.0],["2019-02-20",28.5864,28.6066,28.1831,28.3646,27354884.0],["2019-02-21",28.2436,28.4453,28.1361,28.3243,19611883.0],["2019-02-22",28.4318,28.9897,28.378,28.8754,24779329.0],["2019-02-25",28.9292,29.151,28.862,28.9561,25274815.0],["2019-02-26",28.8754,29.0569,28.7679,28.9157,16548959.0],["2019-02-27",28.8889,29.0502,28.7746,28.8553,16475074.0],["2019-02-28",28.8687,29.4266,28.8149,29.1376,39002427.0],["2019-03-01",29.3123,29.4333,29.0972,29.1443,26667781.0],["2019-03-04",29.1981,29.2989,28.8217,28.9494,22805820.0],["2019-03-05",28.9628,29.0704,28.8015,28.8284,26529812.0],["2019-03-06",28.7813,28.8149,27.9748,28.1361,22410359.0],["2019-03-07",28.1361,28.1562,27.7261,27.8202,29046132.0],["2019-03-08",27.7798,27.8537,27.1144,27.4841,31306119.0],["2019-03-11",27.6252,27.9075,27.4236,27.8941,29161545.0],["2019-03-12",28.0285,28.1764,27.8067,28.0487,24170539.0],["2019-03-13",28.1428,28.3175,27.9277,28.2369,23715316.0],["2019-03-14",28.2302,28.2839,27.6454,27.6857,32119596.0],["2019-03-15",27.7126,28.1495,27.4639,28.0823,74768652.0],["2019-03-18",28.0756,28.2772,27.9949,28.1025,18994345.0],["2019-03-19",28.21,28.5192,28.0621,28.4318,26403227.0],["2019-03-20",28.3646,28.499,28.0823,28.3444,23499035.0],["2019-03-21",28.1831,28.6603,28.1428,28.4654,24262553.0],["2019-03-22",28.3646,28.6469,28.1159,28.1293,19620105.0],["2019-03-25",28.1025,28.331,28.0084,28.1562,19823316.0],["2019-03-26",28.3646,28.7007,28.3176,28.5125,20849279.0],["2019-03-27",28.4587,28.6603,28.1764,28.2436,19455048.0],["2019-03-28",28.3511,28.4789,28.2705,28.4251,16915541.0],["2019-03-29",28.499,28.62,28.3579,28.5461,21681834.0],["2019-04-01",28.62,28.862,28.5998,28.7948,20345046.0],["2019-04-02",28.8687,29.0233,28.7275,28.8418,18625129.0],["2019-04-03",28.8956,28.9494,28.5998,28.7948,16200402.0],["2019-04-04",28.7612,28.8485,28.5662,28.7276,12990972.0],["2019-04-05",28.8889,29.0905,28.8284,28.8956,15559043.0],["2019-04-08",28.9494,29.0905,28.8418,28.9964,15410323.0],["2019-04-09",28.8889,28.9023,28.62,28.7948,18825072.0],["2019-04-10",28.8485,28.8485,28.6671,28.7208,13202615.0],["2019-04-11",28.7612,28.788,28.2234,28.4116,20214877.0],["2019-04-12",28.4587,28.4587,27.9479,28.0352,21338546.0],["2019-04-15",28.1361,28.3108,27.8739,28.2907,18362788.0],["2019-04-16",28.378,28.4318,27.4438,27.5042,27506976.0],["2019-04-17",27.4908,27.558,26.4759,26.8052,42412117.0],["2019-04-18",26.8388,26.8388,25.8239,26.4692,50579774.0],["2019-04-22",26.2339,26.5498,26.086,26.2003,31018904.0],["2019-04-23",26.2742,26.6439,26.1331,26.496,26672102.0],["2019-04-24",26.5498,26.6439,26.3213,26.4624,21196994.0],["2019-04-25",26.3818,26.7716,26.328,26.6237,18130065.0],["2019-04-26",26.6641,26.8791,26.5162,26.8657,20053193.0],["2019-04-29",26.8657,26.8993,26.6103,26.6103,23229001.0],["2019-04-30",27.1547,27.679,26.7514,27.2959,34360400.0],["2019-05-01",27.2824,27.5042,27.0001,27.4034,20703406.0],["2019-05-02",27.4303,27.5715,27.2757,27.5647,20471210.0],["2019-05-03",27.7059,27.8941,27.5782,27.8202,18664759.0],["2019-05-06",27.4975,28.0756,27.4505,27.9949,25973406.0],["2019-05-07",27.8201,28.0352,27.2219,27.4437,27603838.0],["2019-05-08",27.4236,27.5782,27.1816,27.5244,23811968.0],["2019-05-09",27.3278,27.6939,27.2803,27.5583,19732461.0],["2019-05-10",27.5515,27.6804,27.0362,27.6126,17391527.0],["2019-05-13",27.2803,27.5651,27.226,27.5108,28010788.0],["2019-05-14",27.5244,27.7143,27.5041,27.5719,26772759.0],["2019-05-15",27.7075,27.9991,27.599,27.9042,33520678.0],["2019-05-16",27.9042,28.467,27.9042,28.2364,25508486.0],["2019-05-17",28.0059,28.3517,27.972,28.1211,29187684.0],["2019-05-20",28.0737,28.2839,27.9923,28.2025,24251591.0],["2019-05-21",28.2839,28.3517,28.1347,28.2568,28785056.0],["2019-05-22",28.2703,28.6229,28.1754,28.4738,25274604.0],["2019-05-23",28.372,28.467,28.2432,28.4263,25495944.0],["2019-05-24",28.5212,28.6907,28.3924,28.4466,15383341.0],["2019-05-28",28.5823,28.806,28.4059,28.4127,49440610.0],["2019-05-29",28.2771,28.372,27.9923,28.2907,26895761.0],["2019-05-30",28.2635,28.4466,28.1957,28.4127,17344308.0],["2019-05-31",28.2703,28.467,28.1076,28.1551,22639288.0],["2019-06-03",28.2296,28.6094,28.189,28.4263,22643082.0],["2019-06-04",28.806,28.9891,28.5077,28.6365,18453537.0],["2019-06-05",28.8874,29.0502,28.7586,28.806,21418861.0],["2019-06-06",29.023,29.2197,28.806,28.962,24494222.0],["2019-06-07",29.1451,29.3282,29.0637,29.1044,20023470.0],["2019-06-10",29.3214,29.3214,28.9349,29.2061,15275727.0],["2019-06-11",29.2943,29.3621,28.8535,28.9349,18813162.0],["2019-06-12",28.7993,29.2739,28.7925,29.2129,16296843.0],["2019-06-13",29.2061,29.2536,28.7314,28.8196,14464042.0],["2019-06-14",28.8332,29.0705,28.806,28.9959,13197872.0],["2019-06-17",28.9552,29.0908,28.7179,29.0773,14094931.0],["2019-06-18",29.0366,29.3824,29.0366,29.2061,22833434.0],["2019-06-19",29.2739,29.5587,29.2197,29.4977,21753611.0],["2019-06-20",29.7215,29.9114,29.5045,29.5655,23500300.0],["2019-06-21",29.5316,29.8368,29.3689,29.613,38141203.0],["2019-06-24",29.6266,29.769,29.4774,29.674,24624075.0],["2019-06-25",29.735,30.0334,29.674,29.674,28429015.0],["2019-06-26",29.6198,29.7011,28.8196,29.1519,41009348.0],["2019-06-27",29.1722,29.5384,29.1654,29.4502,21994977.0],["2019-06-28",29.4638,29.6469,29.1451,29.3756,39726209.0],["2019-07-01",29.5045,29.7554,29.3892,29.6808,21341392.0],["2019-07-02",29.6198,29.9859,29.6062,29.9859,16541898.0],["2019-07-03",30.0877,30.2165,29.8232,30.108,10297580.0],["2019-07-05",30.047,30.0741,29.6876,29.7825,18295227.0],["2019-07-08",29.7011,29.7486,29.1451,29.3621,23955312.0],["2019-07-09",29.4435,29.7011,29.3621,29.4096,14223308.0],["2019-07-10",29.5994,29.9114,29.457,29.8774,15298599.0],["2019-07-11",29.3756,29.5384,28.7382,29.1451,38383518.0],["2019-07-12",29.0976,29.1519,28.4873,28.7518,33580967.0],["2019-07-15",28.6636,29.0027,28.6433,28.9891,20363912.0],["2019-07-16",29.0162,29.1383,28.806,29.0569,19553386.0],["2019-07-17",29.2197,29.2875,28.9756,28.9824,16341532.0],["2019-07-18",29.0637,29.1993,28.8535,29.1993,13728877.0],["2019-07-19",29.2875,29.3011,29.0027,29.0027,23552579.0],["2019-07-22",29.0434,29.1722,28.8535,29.0366,12552086.0],["2019-07-23",29.0569,29.3146,28.9891,29.2197,19586904.0],["2019-07-24",29.1586,29.1586,28.7314,29.0841,18117838.0],["2019-07-25",29.0434,29.1586,28.8399,28.9349,17514634.0],["2019-07-26",28.9281,29.2739,28.7721,29.2197,21062187.0],["2019-07-29",28.5958,29.1587,28.033,28.1076,64559186.0],["2019-07-30",27.009,27.2871,26.175,26.3038,95739668.0],["2019-07-31",26.175,26.9005,26.1139,26.3377,56309423.0],["2019-08-01",26.2214,26.4335,25.7902,26.1803,51624920.0],["2019-08-02",26.1803,26.3788,25.8381,26.0092,29153640.0],["2019-08-05",25.8449,25.8928,24.9209,25.2973,46030183.0],["2019-08-06",25.4548,25.5369,24.962,25.2905,31985843.0],["2019-08-07",25.0852,25.1741,24.5444,25.0373,32017253.0],["2019-08-08",25.1194,25.2905,25.0509,25.2358,23356429.0],["2019-08-09",25.1673,25.2084,24.7156,24.8798,25391703.0],["2019-08-12",24.8525,24.8593,23.8052,24.2228,44212665.0],["2019-08-13",24.2501,24.5102,24.0585,24.0927,45549453.0],["2019-08-14",23.9079,23.9421,23.4083,23.4356,38633421.0],["2019-08-15",23.4767,23.6684,23.2508,23.5999,30713665.0],["2019-08-16",23.7642,23.9627,23.6068,23.7163,30012334.0],["2019-08-19",23.8737,24.1749,23.8395,24.079,21997296.0],["2019-08-20",24.0243,24.0653,23.6615,23.6889,19932510.0],["2019-08-21",23.9148,24.038,23.8326,23.8668,19208728.0],["2019-08-22",23.9284,24.1133,23.8189,24.0106,16933142.0],["2019-08-23",24.0996,24.1954,23.3877,23.5041,27765311.0],["2019-08-26",23.6957,23.86,23.5999,23.8463,17468680.0],["2019-08-27",23.9627,24.0174,23.4836,23.5041,24715351.0],["2019-08-28",23.5178,24.0585,23.463,24.0106,26047924.0],["2019-08-29",24.4965,24.4965,24.1133,24.1817,19610302.0],["2019-08-30",24.3802,24.4486,24.1475,24.3323,18873346.0],["2019-09-03",24.3733,24.8319,24.3049,24.7224,26624989.0],["2019-09-04",24.8456,24.9141,24.4349,24.5239,20649441.0],["2019-09-05",24.7156,24.9688,24.565,24.873,22096794.0],["2019-09-06",24.8867,25.0304,24.7156,24.9825,20873416.0],["2019-09-09",25.0441,25.2152,24.7293,25.2084,24675616.0],["2019-09-10",25.0441,25.5848,24.654,25.5848,32250397.0],["2019-09-11",25.8312,25.8449,25.2563,25.6054,16963181.0],["2019-09-12",25.7149,25.7491,25.3658,25.5164,16692303.0],["2019-09-13",25.5917,25.7354,25.0578,25.2631,24099605.0],["2019-09-16",24.9551,25.3384,24.8798,25.2084,19877070.0],["2019-09-17",25.181,25.1878,24.8798,24.9825,22091945.0],["2019-09-18",25.0304,25.1331,24.8182,24.9004,19679550.0],["2019-09-19",24.9278,25.1673,24.873,24.9894,17746409.0],["2019-09-20",25.2494,25.4958,24.9688,25.1125,45990658.0],["2019-09-23",24.9004,25.0441,24.7977,24.8045,17295191.0],["2019-09-24",24.8251,25.0373,24.6266,24.6471,24186560.0],["2019-09-25",24.5787,24.8798,24.4349,24.5718,20269685.0],["2019-09-26",24.6882,24.8045,24.346,24.4897,17059728.0],["2019-09-27",24.5445,24.873,24.4486,24.7909,17583671.0],["2019-09-30",24.8319,24.8525,24.5855,24.5924,17205391.0],["2019-10-01",24.5924,24.654,24.2501,24.2501,22013001.0],["2019-10-02",24.1338,24.1406,23.7231,23.7505,22458000.0],["2019-10-03",23.7573,24.2775,23.682,24.2638,22076135.0],["2019-10-04",24.2912,24.6266,24.2638,24.5924,18065349.0],["2019-10-07",24.5171,24.8182,24.5034,24.5239,11759373.0],["2019-10-08",24.4007,24.5581,24.2433,24.2501,14761270.0],["2019-10-09",24.4007,24.565,24.3186,24.4281,13634333.0],["2019-10-10",24.4144,24.6471,24.3665,24.4965,12198680.0],["2019-10-11",24.7361,25.0373,24.6882,24.7156,18446054.0],["2019-10-14",24.7498,24.8798,24.6266,24.8456,8700981.0],["2019-10-15",24.9483,25.1468,24.9209,24.9825,15178232.0],["2019-10-16",25.0715,25.1536,24.8593,24.873,14435795.0],["2019-10-17",24.9757,25.1947,24.8935,24.9551,15312090.0],["2019-10-18",24.9346,25.1194,24.8798,24.9551,14219198.0],["2019-10-21",25.0852,25.1057,24.8867,24.9551,13237081.0],["2019-10-22",24.9209,25.1194,24.8114,24.9346,14549416.0],["2019-10-23",24.8525,25.1742,24.7909,25.1673,14000598.0],["2019-10-24",25.1536,25.2152,24.8182,24.9072,19998385.0],["2019-10-25",24.9141,25.2426,24.8525,25.1673,17497665.0],["2019-10-28",25.2289,25.6533,25.2015,25.5164,25800339.0],["2019-10-29",26.0092,26.5294,25.9544,26.1529,32212032.0],["2019-10-30",26.2898,26.5704,26.2145,26.3377,22019430.0],["2019-10-31",26.2761,26.4062,26.1324,26.2624,24539860.0],["2019-11-01",26.4815,26.6526,26.2761,26.2761,19263220.0],["2019-11-04",26.4951,26.5157,26.0297,26.0297,17709730.0],["2019-11-05",26.0297,26.0776,25.6464,25.6533,21688474.0],["2019-11-06",25.7423,25.8244,25.5643,25.7423,18757722.0],["2019-11-07",25.8459,25.9703,25.4866,25.5073,22727297.0],["2019-11-08",25.4866,25.6801,25.452,25.604,26626886.0],["2019-11-11",25.5073,25.5764,25.3967,25.5211,12542916.0],["2019-11-12",25.452,25.6317,25.3622,25.5488,13338370.0],["2019-11-13",25.5349,25.5349,25.0857,25.2931,25855252.0],["2019-11-14",25.2654,25.4036,25.0996,25.2585,25190600.0],["2019-11-15",25.3138,25.8943,25.2378,25.763,36378810.0],["2019-11-18",25.839,25.8735,25.5418,25.7215,18084532.0],["2019-11-19",25.8666,26.0394,25.7906,26.0256,26475110.0],["2019-11-20",25.9634,26.0463,25.5764,25.604,19947582.0],["2019-11-21",25.7146,26.2191,25.5971,26.0809,20942664.0],["2019-11-22",26.1154,26.5439,26.0463,26.4886,25544006.0],["2019-11-25",26.5923,26.8687,26.5715,26.7305,31592385.0],["2019-11-26",26.6337,26.6683,26.2951,26.461,34620633.0],["2019-11-27",26.5232,26.7512,26.4886,26.6959,19201034.0],["2019-11-29",26.6337,26.8687,26.613,26.6199,9793873.0],["2019-12-02",26.8065,26.8134,26.4333,26.461,15645998.0],["2019-12-03",26.2329,26.3988,26.15,26.2951,20869832.0],["2019-12-04",26.4195,26.4402,26.1845,26.3573,14501248.0],["2019-12-05",26.5162,26.5162,26.1154,26.2813,13098058.0],["2019-12-06",26.454,26.6199,26.4126,26.461,12868708.0],["2019-12-09",26.3297,26.5232,26.3297,26.4817,15641571.0],["2019-12-10",26.4471,26.6614,26.3918,26.5923,19171311.0],["2019-12-11",26.5162,26.6545,26.3988,26.4126,15569372.0],["2019-12-12",26.378,26.689,26.378,26.6337,13414469.0],["2019-12-13",26.6199,26.7305,26.3089,26.4886,16678496.0],["2019-12-16",26.7443,27.228,26.7167,27.0484,24187824.0],["2019-12-17",27.2557,27.2557,26.841,26.8825,29038016.0],["2019-12-18",26.9585,27.0069,26.7028,26.8756,27339390.0],["2019-12-19",26.9516,27.0553,26.8203,26.9309,22022276.0],["2019-12-20",27.1935,27.3248,26.9309,27.1106,58199772.0],["2019-12-23",27.2419,27.311,27.0415,27.1728,17454345.0],["2019-12-24",27.1797,27.2557,27.0898,27.152,5187683.0],["2019-12-26",27.1589,27.3455,27.0898,27.2142,9384078.0],["2019-12-27",27.2488,27.3801,27.1244,27.1728,10117662.0],["2019-12-30",27.1589,27.2419,26.8756,26.8894,11554264.0],["2019-12-31",26.8065,27.0898,26.7512,27.076,15175703.0],["2020-01-02",27.1589,27.1935,26.8687,27.0484,16514072.0],["2020-01-03",26.7581,27.1175,26.7236,26.9032,14922848.0],["2020-01-06",26.8272,26.9516,26.7443,26.8687,15771951.0],["2020-01-07",27.0345,27.0414,26.7305,26.7788,20108107.0],["2020-01-08",26.7858,27.1037,26.7788,26.9931,16403507.0],["2020-01-09",27.1382,27.1382,26.8065,26.8756,21971895.0],["2020-01-10",26.9378,27.387,26.9309,27.2902,21557357.0],["2020-01-13",27.3801,27.4837,27.0967,27.235,15392405.0],["2020-01-14",27.2488,27.698,27.1589,27.6911,20919160.0],["2020-01-15",27.774,28.2439,27.7602,28.1057,23925800.0],["2020-01-16",28.1886,28.1955,27.8638,28.0642,16216422.0],["2020-01-17",28.0366,28.2024,27.9329,27.9951,23083970.0],["2020-01-21",27.9053,28.0988,27.774,27.8776,23115696.0],["2020-01-22",27.8638,27.926,27.6219,27.774,18097812.0],["2020-01-23",27.774,28.2163,27.7325,28.1333,27148510.0],["2020-01-24",28.2923,28.313,27.3939,27.5183,34143698.0],["2020-01-27",27.235,27.9398,27.1244,27.7533,31964026.0],["2020-01-28",27.1728,27.2902,26.226,26.3573,70202408.0],["2020-01-29",26.3435,26.5232,25.9496,25.9703,34165726.0],["2020-01-30",25.9005,25.9494,25.6143,25.8795,32316589.0],["2020-01-31",25.7888,26.1448,25.7609,25.9982,33894005.0],["2020-02-03",26.1518,26.5567,26.0401,26.1867,20875735.0],["2020-02-04",26.5846,26.6963,26.2705,26.3124,31150865.0],["2020-02-05",26.4241,26.9267,26.4031,26.6475,29443490.0],["2020-02-06",26.836,26.8779,26.5497,26.7103,21047748.0],["2020-02-07",26.7801,26.8081,26.4799,26.5637,21903596.0],["2020-02-10",26.6754,26.6824,26.3333,26.3962,19998385.0],["2020-02-11",26.452,26.6196,26.3613,26.5916,16027335.0],["2020-02-12",26.5916,26.6614,26.3333,26.3473,22944315.0],["2020-02-13",26.2356,26.2356,25.7539,25.7818,22099745.0],["2020-02-14",25.8097,25.8586,25.4258,25.4886,21006747.0],["2020-02-18",25.5165,25.6003,25.321,25.3559,17988513.0],["2020-02-19",25.4118,25.4816,25.2792,25.2931,17750941.0],["2020-02-20",24.9301,25.1744,24.7207,25.0278,42953135.0],["2020-02-21",24.965,25.0069,24.8044,24.9371,32425256.0],["2020-02-24",24.4623,24.7137,24.1552,24.204,37969296.0],["2020-02-25",24.211,24.2529,23.5338,23.6874,41878898.0],["2020-02-26",23.9038,24.581,23.7503,24.2389,47920005.0],["2020-02-27",24.0435,24.9301,23.8061,23.8061,55444827.0],["2020-02-28",23.3802,23.6944,22.71,23.3314,66057447.0],["2020-03-02",23.6735,24.3995,23.3523,24.3506,42034469.0],["2020-03-03",24.5601,24.979,23.6386,23.9457,46174475.0],["2020-03-04",24.5042,25.4537,24.3995,25.4118,38712155.0],["2020-03-05",24.8882,25.2582,24.5461,24.7556,35096303.0],["2020-03-06",24.225,24.5531,23.8201,24.4484,40931036.0],["2020-03-09",23.3593,24.218,23.1499,23.5687,43183856.0],["2020-03-10",24.1342,24.1971,23.0451,24.1482,40548329.0],["2020-03-11",23.5687,23.6525,22.1027,22.4587,65350213.0],["2020-03-12",21.2789,22.34,20.9438,20.9578,62731445.0],["2020-03-13",21.8304,22.9544,21.1044,22.8357,60553038.0],["2020-03-16",20.9019,22.5355,20.6994,21.0695,50995050.0],["2020-03-17",22.0887,22.7938,21.3557,22.4517,54220606.0],["2020-03-18",21.4813,22.7659,21.1602,22.5914,43884976.0],["2020-03-19",22.4936,22.5146,20.9508,21.237,59820929.0],["2020-03-20",21.1393,21.4115,20.1828,20.2526,52488989.0],["2020-03-23",20.0781,20.6506,19.4638,19.8896,52853041.0],["2020-03-24",20.6017,20.9787,20.1759,20.7344,44466784.0],["2020-03-25",20.5947,21.4464,20.2457,20.7693,44601275.0],["2020-03-26",20.867,22.3331,20.86,22.1655,43269967.0],["2020-03-27",21.5023,22.1585,21.4045,21.5721,38290344.0],["2020-03-30",21.6768,22.9334,21.6768,22.8078,29943508.0],["2020-03-31",22.6193,23.0382,22.5076,22.7868,29466151.0],["2020-04-01",22.2842,22.5355,22.0119,22.1655,26709625.0],["2020-04-02",22.2702,23.0382,22.1655,22.9474,27186876.0],["2020-04-03",22.7799,23.6595,22.7799,23.485,32837370.0],["2020-04-06",23.6804,24.3646,23.5827,24.1342,40503217.0],["2020-04-07",24.4344,24.5531,23.4501,23.464,24226295.0],["2020-04-08",23.7293,24.2948,23.3453,24.1552,25523980.0],["2020-04-09",24.4554,24.972,24.3297,24.7067,30648107.0],["2020-04-13",25.1046,25.1186,24.2389,24.5322,18270141.0],["2020-04-14",25.0837,25.5724,24.6718,25.4397,21845309.0],["2020-04-15",25.1744,25.2931,24.8393,25.1116,21312196.0],["2020-04-16",25.2163,25.3141,24.8393,25.0488,20657451.0],["2020-04-17",25.4816,25.8307,25.2093,25.7678,24404843.0],["2020-04-20",25.3978,25.7678,25.1884,25.1884,22530620.0],["2020-04-21",24.979,25.0837,24.6927,24.8673,23975233.0],["2020-04-22",25.8028,25.8307,25.2163,25.3071,20182624.0],["2020-04-23",25.328,26.1099,25.328,25.6143,20185365.0],["2020-04-24",25.719,26.1309,25.6771,26.096,17353794.0],["2020-04-27",26.2426,26.9058,26.2286,26.7592,23394057.0],["2020-04-28",27.2618,27.3805,26.096,26.466,35666728.0],["2020-04-29",26.8499,26.9128,26.3263,26.6126,26518535.0],["2020-04-30",26.5288,26.8848,26.082,26.7801,29450973.0],["2020-05-01",26.4241,26.4869,26.1029,26.2775,22679867.0],["2020-05-04",26.2495,26.4729,26.1169,26.2635,19893512.0],["2020-05-05",27.0943,27.1292,26.7173,26.8848,24123952.0],["2020-05-06",27.206,27.2339,26.8848,26.8848,24047432.0],["2020-05-07",27.0823,27.1387,26.0105,26.0599,33546080.0],["2020-05-08",26.2644,26.356,26.1163,26.2432,19893618.0],["2020-05-11",26.2644,26.9412,26.2009,26.8637,25620421.0],["2020-05-12",26.8778,26.9624,26.3278,26.3419,19335314.0],["2020-05-13",26.3067,26.3842,25.799,26.1233,24596882.0],["2020-05-14",25.9471,26.765,25.933,26.7368,22362507.0],["2020-05-15",26.765,26.913,26.3631,26.624,25460002.0],["2020-05-18",27.0329,27.1175,26.5323,26.8425,22635177.0],["2020-05-19",26.6874,26.8073,26.3067,26.5676,19476234.0],["2020-05-20",26.7579,26.9342,26.4759,26.5323,17504200.0],["2020-05-21",26.49,26.5464,26.1233,26.2714,17652181.0],["2020-05-22",26.1657,26.4618,26.0599,26.4406,15781226.0],["2020-05-26",26.5464,26.7015,26.4054,26.4336,23260094.0],["2020-05-27",26.3772,26.4688,26.0669,26.3772,25904158.0],["2020-05-28",26.6804,27.1034,26.5958,26.9201,22521767.0],["2020-05-29",26.9836,27.0964,26.497,26.9271,48333067.0],["2020-06-01",25.0305,25.1926,24.6145,25.0023,76884979.0],["2020-06-02",25.0516,25.4958,24.8542,25.4958,42690900.0],["2020-06-03",25.5875,25.6721,25.0587,25.4958,38751996.0],["2020-06-04",25.1785,25.5875,25.1715,25.3901,27013388.0],["2020-06-05",25.5522,25.7285,25.2984,25.376,36705655.0],["2020-06-08",25.242,25.8061,25.1574,25.799,30194149.0],["2020-06-09",25.7356,25.8484,25.5029,25.5311,21675088.0],["2020-06-10",25.6368,25.7003,25.3055,25.3266,29557217.0],["2020-06-11",25.101,25.1574,23.4652,23.4793,63166642.0],["2020-06-12",24.0292,24.0434,23.303,23.7966,37902472.0],["2020-06-15",23.4793,23.7754,23.0985,23.5216,36247482.0],["2020-06-16",23.6838,23.9446,23.0703,23.5498,55616945.0],["2020-06-17",23.6838,23.8107,23.4934,23.6626,27509822.0],["2020-06-18",23.4581,23.5992,23.2537,23.437,32278855.0],["2020-06-19",23.7543,23.7895,23.3524,23.5639,43986266.0],["2020-06-22",23.5004,23.5216,23.2043,23.3453,23332503.0],["2020-06-23",23.4088,23.444,23.0844,23.1056,37690408.0],["2020-06-24",23.0633,23.0774,22.5627,22.6966,30817695.0],["2020-06-25",22.6402,22.8306,22.4428,22.7883,27418651.0],["2020-06-26",22.739,22.7601,22.2877,22.5909,42153992.0],["2020-06-29",22.887,23.0351,22.7037,23.0139,23956261.0],["2020-06-30",22.9364,23.1832,22.7248,23.0562,25451676.0],["2020-07-01",24.3536,24.3536,23.7754,23.7895,73503009.0],["2020-07-02",24.41,24.5722,24.0011,24.3324,45270881.0],["2020-07-06",24.6427,24.6709,24.2408,24.3324,27150935.0],["2020-07-07",24.0081,24.2196,23.9446,23.994,25148018.0],["2020-07-08",23.9799,24.2337,23.6697,23.7966,24256545.0],["2020-07-09",23.7825,23.8882,23.3383,23.5921,20363702.0],["2020-07-10",23.7331,24.0011,23.6133,23.853,24459019.0],["2020-07-13",24.4876,25.1856,24.3395,24.826,56569129.0],["2020-07-14",24.9388,24.9741,24.5933,24.8401,32854129.0],["2020-07-15",25.376,25.383,25.0093,25.1856,26294454.0],["2020-07-16",25.101,25.1292,24.8612,25.101,18421812.0],["2020-07-17",25.2843,25.6157,25.1926,25.5593,23347365.0],["2020-07-20",26.4336,26.5253,25.6086,25.7356,36815693.0],["2020-07-21",26.0458,26.1445,25.7497,25.8695,23588520.0],["2020-07-22",26.9553,27.3079,26.4547,27.188,90705554.0],["2020-07-23",27.6604,27.7944,26.9201,27.0823,59639536.0],["2020-07-24",26.8143,26.8989,26.3208,26.5534,33870501.0],["2020-07-27",26.3419,26.6169,26.2503,26.4688,27640307.0],["2020-07-28",27.1739,27.738,26.8355,27.5124,56393954.0],["2020-07-29",27.7098,27.8156,27.1105,27.6816,37033660.0],["2020-07-30",27.2544,27.7243,27.1974,27.5819,32273796.0],["2020-07-31",27.2544,27.589,26.9554,27.3968,28472124.0],["2020-08-03",27.4894,27.525,27.2117,27.3042,31036400.0],["2020-08-04",27.2758,27.5392,27.1191,27.3327,29448549.0],["2020-08-05",27.3897,27.4324,27.1476,27.3754,24292697.0],["2020-08-06",27.6033,27.8382,27.1618,27.2473,20922111.0],["2020-08-07",27.2686,27.4965,27.169,27.3754,23097251.0],["2020-08-10",27.4466,27.525,27.2402,27.3327,19964552.0],["2020-08-11",27.4538,27.468,26.8201,26.9055,21326847.0],["2020-08-12",26.934,27.4466,26.9198,27.29,19957595.0],["2020-08-13",27.1049,27.1832,26.9696,27.1761,15340021.0],["2020-08-14",27.0622,27.3327,27.0052,27.0978,12901276.0],["2020-08-17",27.0835,27.347,27.0194,27.3042,17494187.0],["2020-08-18",27.3754,27.3826,27.1761,27.3114,10846398.0],["2020-08-19",27.3968,27.4894,27.1405,27.2402,15690055.0],["2020-08-20",27.1832,27.6175,27.1476,27.5677,21957455.0],["2020-08-21",27.7029,27.767,27.4609,27.6816,25467170.0],["2020-08-24",27.7813,27.7955,27.4395,27.6531,25011947.0],["2020-08-25",27.4182,27.4538,27.0195,27.347,26221201.0],["2020-08-26",27.1903,27.2473,26.813,27.0907,24083689.0],["2020-08-27",27.0266,27.055,26.8272,26.9554,22156556.0],["2020-08-28",26.9625,27.0978,26.6279,26.991,32830519.0],["2020-08-31",26.9411,27.0693,26.6991,26.9055,30032465.0],["2020-09-01",26.9055,26.9269,25.9942,26.2576,36145560.0],["2020-09-02",26.1793,26.5567,25.9159,26.4855,29068688.0],["2020-09-03",26.6065,26.6919,25.7023,25.9159,35956788.0],["2020-09-04",25.98,26.0796,25.5385,25.8874,26872257.0],["2020-09-08",26.0084,26.0654,25.4033,25.5813,26736818.0],["2020-09-09",25.8376,26.0939,25.7308,25.7593,27490533.0],["2020-09-10",25.7735,25.8589,25.3321,25.3819,21650741.0],["2020-09-11",25.446,25.7094,25.2395,25.6809,24109301.0],["2020-09-14",25.8874,26.7275,25.8305,26.3502,29565543.0],["2020-09-15",26.4783,26.5923,26.2078,26.3146,22003726.0],["2020-09-16",26.5424,26.5638,26.1437,26.1864,22208412.0],["2020-09-17",26.1864,26.3217,26.0227,26.2149,17894390.0],["2020-09-18",26.1864,26.3929,26.0369,26.0796,31694623.0],["2020-09-21",25.8945,25.9728,25.1897,25.6453,26608968.0],["2020-09-22",25.4958,25.8661,25.446,25.8091,22727297.0],["2020-09-23",25.8732,25.9017,25.6097,25.6311,23102521.0],["2020-09-24",25.5955,25.6596,25.3036,25.4602,20859925.0],["2020-09-25",25.3036,25.7379,25.2894,25.6667,14365598.0],["2020-09-28",25.745,26.044,25.745,25.9088,15044269.0],["2020-09-29",25.9372,26.0156,25.6525,25.7521,13512491.0],["2020-09-30",25.8233,26.3146,25.8091,26.1295,22629275.0],["2020-10-01",26.279,26.4072,25.745,25.8945,22520396.0],["2020-10-02",25.6738,26.101,25.6525,25.9017,21461759.0],["2020-10-05",26.0084,26.2576,25.8732,26.1651,19400029.0],["2020-10-06",26.3431,26.3644,25.6952,25.7521,25233392.0],["2020-10-07",25.8162,26.0512,25.6525,25.9657,22160034.0],["2020-10-08",26.0583,26.4712,25.9942,26.2648,17857395.0],["2020-10-09",26.222,26.4285,26.0512,26.1936,23667465.0],["2020-10-12",26.1295,26.4712,25.9657,26.2149,19413837.0],["2020-10-13",26.1081,26.4356,26.0796,26.2719,21543233.0],["2020-10-14",26.3502,26.5567,26.0369,26.2434,22120298.0],["2020-10-15",26.0797,26.158,25.923,26.0227,16089205.0],["2020-10-16",26.3929,27.1405,26.3573,27.0195,42993503.0],["2020-10-19",27.3541,27.6602,26.7987,26.9127,31931352.0],["2020-10-20",26.9625,26.9767,26.5923,26.6919,22384852.0],["2020-10-21",26.5923,26.6635,26.3858,26.4,18984859.0],["2020-10-22",26.4,26.7489,26.3644,26.6492,19243616.0],["2020-10-23",27.0052,27.2544,26.8059,27.1832,30557884.0],["2020-10-26",26.9625,27.0693,26.6848,26.9981,33783124.0],["2020-10-27",26.3716,27.1405,26.2505,26.6492,36851529.0],["2020-10-28",26.2007,26.4356,25.147,25.2395,33857537.0],["2020-10-29",25.2609,25.3748,24.6343,25.1185,27545341.0],["2020-10-30",25.09,25.2965,24.8052,25.2609,25631067.0],["2020-11-02",25.5813,25.8091,25.3036,25.7949,21430666.0],["2020-11-03",25.9372,26.0725,25.6881,25.7664,21636617.0],["2020-11-04",26.3858,27.1405,26.3146,26.578,40870536.0],["2020-11-05",26.7938,26.8298,26.1752,26.1752,33926995.0],["2020-11-06",26.1752,26.4126,25.9594,26.1824,23870676.0],["2020-11-09",30.1098,30.2033,27.6066,28.1964,230153864.0],["2020-11-10",29.0956,29.1603,27.6642,27.8224,80091668.0],["2020-11-11",27.9663,28.9157,27.2614,27.6929,58980997.0],["2020-11-12",27.5347,27.5779,26.7866,27.0096,46767877.0],["2020-11-13",27.2398,27.808,27.1247,27.7792,40175634.0],["2020-11-16",27.2326,27.2973,26.5061,26.8514,75530167.0],["2020-11-17",27.6645,27.6721,27.1565,27.3233,46984500.0],["2020-11-18",27.9981,28.3696,27.5205,27.5356,63442700.0],["2020-11-19",27.7479,27.7706,27.1869,27.4371,43261800.0],["2020-11-20",27.8237,28.2862,27.6266,27.8237,60633800.0],["2020-11-23",28.0739,28.1194,27.4522,27.6872,43673100.0],["2020-11-24",27.3916,27.854,27.3082,27.7479,42485300.0],["2020-11-25",27.6948,27.7176,27.475,27.6948,26955800.0],["2020-11-27",27.8844,28.2483,27.8616,28.2255,25277000.0],["2020-11-30",28.7714,29.4158,28.506,29.0443,65425900.0],["2020-12-01",29.8707,30.7046,29.575,29.8783,72499700.0],["2020-12-02",30.6819,31.3945,30.553,30.9321,84347500.0],["2020-12-03",31.0685,31.1064,29.9617,30.3938,68570100.0],["2020-12-04",30.2422,30.6667,30.2422,30.5833,35368100.0],["2020-12-07",30.8259,31.387,30.6061,31.2732,48253700.0],["2020-12-08",31.387,32.4256,31.349,32.2664,87039300.0],["2020-12-09",32.6531,32.6606,31.1823,31.7281,86118500.0],["2020-12-10",31.7054,32.0086,31.4249,31.6372,57749200.0],["2020-12-11",31.8191,31.8949,30.8487,31.1747,60737000.0],["2020-12-14",31.5537,31.5841,29.6205,29.7266,94809700.0],["2020-12-15",29.6129,29.7039,28.9685,29.3476,65712800.0],["2020-12-16",28.9457,29.1656,28.6122,28.688,56515300.0],["2020-12-17",28.6804,28.9003,28.2862,28.832,52036400.0],["2020-12-18",28.8017,28.8775,28.4302,28.5667,60259200.0],["2020-12-21",28.2634,28.3544,27.9829,28.3392,40891800.0],["2020-12-22",28.2104,28.3013,27.7479,27.854,33634400.0],["2020-12-23",28.0587,28.5439,27.9602,28.3847,36182000.0],["2020-12-24",28.3544,28.4833,28.1876,28.2558,14790100.0],["2020-12-28",28.3241,28.4909,27.8085,27.9147,26993700.0],["2020-12-29",27.9753,28.2028,27.8919,28.0891,23152100.0],["2020-12-30",28.0739,28.2331,27.8237,27.854,24889800.0],["2020-12-31",27.7934,27.9905,27.5129,27.9071,30796500.0],["2021-01-04",27.9526,28.0057,27.4977,27.9071,33565700.0],["2021-01-05",27.8389,28.3317,27.7479,28.1952,29909400.0],["2021-01-06",27.9223,28.4151,27.8768,27.9526,34962500.0],["2021-01-07",28.0815,28.1649,27.801,28.0966,27809500.0],["2021-01-08",28.1725,28.453,27.9753,28.1497,33462400.0],["2021-01-11",28.2179,28.6804,28.1649,28.6349,47286900.0],["2021-01-12",28.5818,28.6501,27.9147,28.1876,47831100.0],["2021-01-13",28.0511,28.18,27.7782,27.945,31027900.0],["2021-01-14",27.8844,28.0208,27.7555,27.8616,30272000.0],["2021-01-15",27.8085,27.8844,27.5963,27.8237,34287800.0],["2021-01-19",27.8692,28.0511,27.7631,27.8464,33451300.0],["2021-01-20",27.8919,27.9071,27.6418,27.6721,35400100.0],["2021-01-21",27.5887,27.7403,27.4067,27.6569,33829700.0],["2021-01-22",27.5356,27.9223,27.4825,27.71,26271200.0],["2021-01-25",27.71,28.271,27.5356,28.2634,31728500.0],["2021-01-26",28.2558,28.506,28.1724,28.2862,27718700.0],["2021-01-27",28.0436,28.0815,27.4219,27.475,50561200.0],["2021-01-28",27.5516,27.8428,27.4673,27.4826,39466700.0],["2021-01-29",28.2643,28.2643,27.2987,27.5133,60251900.0],["2021-02-01",27.5363,27.7355,27.3753,27.4366,40395800.0],["2021-02-02",27.406,27.4213,26.2641,26.8159,84062400.0],["2021-02-03",26.8159,27.0458,26.6549,26.7009,38524200.0],["2021-02-04",26.6779,26.8848,26.5936,26.7392,34284900.0],["2021-02-05",26.7622,26.8848,26.6549,26.7622,31749600.0],["2021-02-08",26.7929,26.8312,26.6243,26.6856,31633900.0],["2021-02-09",26.6702,26.8695,26.6396,26.8005,30170200.0],["2021-02-10",26.8235,26.8848,26.5936,26.6243,29039900.0],["2021-02-11",26.6703,26.6779,26.2717,26.3867,30885200.0],["2021-02-12",26.3944,26.7852,26.333,26.6089,25578600.0],["2021-02-16",26.7086,26.7162,26.4863,26.5859,28730300.0],["2021-02-17",26.494,26.8235,26.4097,26.7392,26389400.0],["2021-02-18",26.6549,26.7316,26.4557,26.4863,24052500.0],["2021-02-19",26.563,26.5783,26.3637,26.3944,28145300.0],["2021-02-22",26.3101,26.3407,26.0878,26.2564,34322500.0],["2021-02-23",26.0571,26.2028,25.8119,25.9882,37624200.0],["2021-02-24",25.9575,26.0955,25.8042,25.8656,30686100.0],["2021-02-25",25.9192,26.1414,25.7046,25.9192,37506100.0],["2021-02-26",25.9345,25.9805,25.5667,25.6663,41462800.0],["2021-03-01",25.7429,26.0035,25.6816,25.8196,30407800.0],["2021-03-02",25.8119,25.9728,25.674,25.6816,27670400.0],["2021-03-03",25.6816,26.402,25.628,26.356,46020200.0],["2021-03-04",26.2564,26.8925,25.9345,26.2104,45449600.0],["2021-03-05",26.2794,26.4787,26.0265,26.356,30589900.0],["2021-03-08",26.425,26.7239,26.3101,26.3254,24352300.0],["2021-03-09",26.471,26.7086,26.3944,26.402,25167100.0],["2021-03-10",26.5476,26.9308,26.4557,26.7699,33501800.0],["2021-03-11",26.8772,26.9155,26.563,26.6013,24557900.0],["2021-03-12",26.4863,26.8082,26.448,26.7775,16342400.0],["2021-03-15",26.8312,27.1531,26.7929,27.1377,21896100.0],["2021-03-16",27.1837,27.4826,27.0611,27.4596,25022400.0],["2021-03-17",27.4596,27.5593,26.9155,27.429,42540100.0],["2021-03-18",27.2297,27.5669,27.2221,27.4137,24729800.0],["2021-03-19",27.3983,27.452,27.1837,27.2297,48348900.0],["2021-03-22",27.1914,27.5976,27.0994,27.5899,25427500.0],["2021-03-23",27.452,27.5363,27.0688,27.0994,27970500.0],["2021-03-24",27.1914,27.5363,27.1071,27.291,22883400.0],["2021-03-25",27.3217,27.429,27.0151,27.337,24875300.0],["2021-03-26",27.3447,27.8122,27.314,27.7815,27944500.0],["2021-03-29",27.6129,28.157,27.5133,28.0651,27004800.0],["2021-03-30",28.0421,28.0727,27.6052,27.6742,26303300.0],["2021-03-31",27.7049,27.9195,27.6206,27.7662,26582700.0],["2021-04-01",27.8198,27.9348,27.6052,27.8198,21319900.0],["2021-04-05",27.9271,28.0268,27.6666,27.8045,22096900.0],["2021-04-06",27.7892,27.8965,27.5899,27.6282,20722900.0],["2021-04-07",27.6129,27.7739,27.406,27.5209,21933800.0],["2021-04-08",27.5593,27.7049,27.4903,27.5593,18129400.0],["2021-04-09",27.5133,28.2107,27.5133,28.0497,31686700.0],["2021-04-12",27.9578,28.3793,27.8428,28.3333,29944900.0],["2021-04-13",28.6705,28.8545,28.272,28.4789,33967400.0],["2021-04-14",28.4866,28.6475,28.3256,28.4866,23842900.0],["2021-04-15",28.5556,28.9234,28.5556,28.8161,24945800.0],["2021-04-16",29.0231,29.6592,28.9771,29.5595,52829500.0],["2021-04-19",29.5825,29.8584,29.3756,29.8354,30905100.0],["2021-04-20",29.6975,30.073,29.6975,29.9121,26459400.0],["2021-04-21",29.9964,30.4026,29.9887,30.2953,29365000.0],["2021-04-22",30.2569,30.2723,29.5212,29.6132,33373600.0],["2021-04-23",29.6055,29.7588,29.4522,29.6285,24375000.0],["2021-04-26",29.6822,29.6898,29.4982,29.6438,19773400.0],["2021-04-27",29.5136,29.5902,29.3909,29.4676,19061500.0],["2021-04-28",29.5365,29.8431,29.5212,29.7435,21963300.0],["2021-04-29",29.8814,29.8891,29.3603,29.5825,23569400.0],["2021-04-30",29.5059,29.8124,29.4982,29.6209,28413200.0],["2021-05-03",29.9197,30.5328,29.8584,30.5252,46638600.0],["2021-05-04",30.6555,30.7858,30.2186,30.6172,52802200.0],["2021-05-05",30.7934,31.4908,29.8354,30.6325,76627500.0],["2021-05-06",29.7812,30.3616,29.3787,30.3306,54944900.0],["2021-05-07",30.2223,30.8569,30.2223,30.6325,33807800.0],["2021-05-10",30.826,31.1742,30.7873,30.8492,30831900.0],["2021-05-11",30.7099,31.0117,30.3616,30.4545,30568600.0],["2021-05-12",30.5241,30.8956,30.4235,30.7176,26208600.0],["2021-05-13",30.5706,31.1742,30.5706,31.0349,25415000.0],["2021-05-14",31.1433,31.2052,30.8956,30.973,18041100.0],["2021-05-17",31.0117,31.2671,30.9653,31.0427,18095000.0],["2021-05-18",31.0968,31.2284,30.826,30.9962,15805500.0],["2021-05-19",30.8801,30.8801,30.5164,30.826,20209500.0],["2021-05-20",30.7486,31.151,30.7408,31.0504,18621100.0],["2021-05-21",31.1201,31.4219,30.8879,30.9188,21144800.0],["2021-05-24",31.0194,31.0659,30.7873,30.8105,16922300.0],["2021-05-25",30.8182,30.8492,30.3693,30.439,25916300.0],["2021-05-26",30.408,30.4158,30.0133,30.1217,28036500.0],["2021-05-27",30.1604,30.3229,29.874,29.9127,38471200.0],["2021-05-28",29.9901,30.1991,29.9359,29.9746,16154100.0],["2021-06-01",30.1371,30.1836,29.7811,29.7966,23642400.0],["2021-06-02",29.905,30.1294,29.8276,30.0211,19629000.0],["2021-06-03",29.9978,30.2146,29.8972,30.1604,17376300.0],["2021-06-04",30.2223,30.5706,30.1991,30.2997,19375300.0],["2021-06-07",30.2455,30.648,30.1604,30.1759,24110700.0],["2021-06-08",30.2378,30.2687,29.7811,30.0675,18880300.0],["2021-06-09",30.1836,30.8337,30.1681,30.8105,29824000.0],["2021-06-10",30.8801,31.5148,30.8724,31.4838,42613700.0],["2021-06-11",31.4683,31.4761,30.9188,31.0736,21386900.0],["2021-06-14",30.9807,31.0117,30.4777,30.6712,23408300.0],["2021-06-15",30.7331,30.8337,30.4854,30.6402,20206900.0],["2021-06-16",30.6634,30.8337,30.4003,30.4158,19177500.0],["2021-06-17",30.3926,30.6402,30.2378,30.5551,19580100.0],["2021-06-18",30.4158,30.5241,29.9514,30.0365,37775900.0],["2021-06-21",30.0907,30.5551,30.0907,30.5086,19488100.0],["2021-06-22",30.5009,30.7176,30.3848,30.6557,15975900.0],["2021-06-23",30.6712,30.6944,30.1681,30.2223,22025400.0],["2021-06-24",30.292,30.4545,30.2455,30.3306,13436500.0],["2021-06-25",30.2765,30.5009,30.0985,30.1681,22774300.0],["2021-06-28",30.1913,30.3461,30.1062,30.2765,19225700.0],["2021-06-29",30.2842,30.4003,30.1681,30.261,14516600.0],["2021-06-30",30.2919,30.3926,30.0443,30.3074,21248100.0],["2021-07-01",30.3152,30.6712,30.2687,30.617,20035900.0],["2021-07-02",30.5396,30.826,30.4777,30.7486,16592700.0],["2021-07-06",30.5551,30.6867,30.2146,30.408,18931900.0],["2021-07-07",30.3539,30.4622,30.1604,30.4545,17665200.0],["2021-07-08",30.1836,30.4313,30.1294,30.3771,23021200.0],["2021-07-09",30.5938,31.0349,30.5396,30.6557,21578700.0],["2021-07-12",30.6944,31.151,30.648,30.7718,24513000.0],["2021-07-13",30.7795,30.8027,30.5938,30.6867,12222000.0],["2021-07-14",30.7408,30.9808,30.6944,30.9188,15888600.0],["2021-07-15",30.9188,31.1046,30.8492,31.0272,20250800.0],["2021-07-16",31.0659,31.2284,30.9034,31.2284,24270400.0],["2021-07-19",31.0117,31.2284,30.7099,31.0736,29818400.0],["2021-07-20",31.151,32.281,31.1123,31.7702,48804100.0],["2021-07-21",31.9172,31.9172,31.36,31.7469,27530200.0],["2021-07-22",31.8243,32.1571,31.6541,32.0952,18913300.0],["2021-07-23",32.0875,32.3738,32.0565,32.2577,21609200.0],["2021-07-26",32.2113,32.459,32.0333,32.3584,23720000.0],["2021-07-27",32.3661,32.6602,32.1803,32.5828,32544100.0],["2021-07-28",32.7763,33.8521,32.6989,33.6276,53822400.0],["2021-07-29",33.7604,33.815,33.284,33.4168,29015000.0],["2021-07-30",33.487,33.7291,33.3387,33.4324,24763300.0],["2021-08-02",33.815,34.471,33.776,34.3305,43066900.0],["2021-08-03",34.4945,35.8143,34.4164,35.6737,45643300.0],["2021-08-04",35.416,35.7674,35.1505,35.291,43391200.0],["2021-08-05",35.1427,35.252,34.9084,35.1895,23505400.0],["2021-08-06",35.2129,35.3847,34.8537,35.1973,20413000.0],["2021-08-09",35.2286,35.947,35.2286,35.908,32374300.0],["2021-08-10",36.0798,37.9306,35.8377,37.6339,81189400.0],["2021-08-11",37.3137,37.548,36.1266,36.1657,50878200.0],["2021-08-12",36.3141,37.0169,36.1891,36.892,29676400.0],["2021-08-13",37.0247,37.876,36.9545,37.8604,35379200.0],["2021-08-16",37.6651,38.243,37.1028,38.1962,38045800.0],["2021-08-17",38.0946,39.4301,38.04,39.3754,68817000.0],["2021-08-18",39.227,40.5,38.3992,38.5085,88598000.0],["2021-08-19",37.876,39.0162,37.6885,38.1103,57741600.0],["2021-08-20",38.2508,38.8365,38.0009,38.0478,35157500.0],["2021-08-23",39.2739,40.1095,38.735,38.9927,88652400.0],["2021-08-24",38.8443,39.0864,37.6729,37.7823,52624100.0],["2021-08-25",37.5167,37.7042,36.6499,37.1028,51036800.0],["2021-08-26",37.2512,37.6105,36.9388,37.0013,29029300.0],["2021-08-27",36.9935,37.095,36.3375,36.3922,32924500.0],["2021-08-30",36.0798,36.8295,36.0486,36.5171,25774400.0],["2021-08-31",36.4859,36.8139,35.8689,35.9783,34547800.0],["2021-09-01",36.072,36.1267,35.4707,35.9548,32900100.0],["2021-09-02",36.2985,36.603,36.0251,36.5796,26106300.0],["2021-09-03",36.6265,36.728,36.1891,36.5796,20817200.0],["2021-09-07",36.6967,37.095,36.3453,36.5093,26236900.0],["2021-09-08",36.3219,36.5406,36.1188,36.3219,15839600.0],["2021-09-09",36.2906,36.4859,35.8065,35.947,21695300.0],["2021-09-10",36.1345,36.1969,35.5409,35.6034,20801500.0],["2021-09-13",35.7206,35.7908,34.5179,34.8147,37086200.0],["2021-09-14",34.8849,35.3457,34.7912,34.9162,24100200.0],["2021-09-15",34.799,35.4316,34.7288,34.963,28674600.0],["2021-09-16",35.0489,35.1349,34.3851,34.7288,22424200.0],["2021-09-17",34.4945,34.7209,33.8229,34.2758,56370500.0],["2021-09-20",33.8853,34.8693,33.8853,34.5179,41873000.0],["2021-09-21",34.5569,34.9318,34.2446,34.2992,23645600.0],["2021-09-22",34.3539,34.6663,34.2289,34.3227,22616700.0],["2021-09-23",34.5804,34.924,34.4789,34.5101,19719200.0],["2021-09-24",34.4164,34.6819,34.2133,34.3148,16150700.0],["2021-09-27",34.2992,34.4632,33.979,34.0259,19955900.0],["2021-09-28",33.6354,33.7994,33.1356,33.612,28512200.0],["2021-09-29",33.7526,34.1196,33.6432,33.9947,18037200.0],["2021-09-30",34.1977,34.4007,33.5573,33.5886,21103300.0],["2021-10-01",33.2059,33.6589,32.5655,33.5261,38483000.0],["2021-10-04",33.5261,33.8541,32.9638,33.1278,28906500.0],["2021-10-05",33.2137,33.4168,33.0185,33.0497,19342600.0],["2021-10-06",32.8467,32.956,32.5577,32.8154,30483800.0],["2021-10-07",33.2059,33.5495,32.9638,33.3777,19778300.0],["2021-10-08",33.3699,33.5105,33.0653,33.1512,12778600.0],["2021-10-11",33.1512,33.284,32.8076,32.8467,11984200.0],["2021-10-12",32.9248,32.9638,32.5343,32.6827,16222300.0],["2021-10-13",32.6046,32.7295,31.972,32.3469,28205700.0],["2021-10-14",32.4562,32.7686,32.425,32.5421,17590300.0],["2021-10-15",32.7217,32.8232,32.3156,32.4015,23550300.0],["2021-10-18",32.3703,32.5655,32.0501,32.2688,21733000.0],["2021-10-19",32.4874,32.956,32.4406,32.8701,17159800.0],["2021-10-20",32.8935,33.6667,32.8779,33.4246,22788300.0],["2021-10-21",33.6276,33.651,33.1356,33.4714,22142300.0],["2021-10-22",33.4402,33.7291,33.2918,33.7057,17183000.0],["2021-10-25",33.7369,33.7682,33.2449,33.6979,22846200.0],["2021-10-26",33.8385,34.1743,33.5183,34.0181,29729100.0],["2021-10-27",33.94,34.0181,33.3309,33.5573,22317500.0],["2021-10-28",33.5417,34.104,33.5339,33.7213,18023400.0],["2021-10-29",33.651,34.2289,33.4714,34.1587,30307500.0],["2021-11-01",34.471,34.5882,33.9244,34.0806,32681500.0],["2021-11-02",35.2051,35.9548,33.6198,35.4941,69248000.0],["2021-11-03",35.5488,35.9158,34.7366,35.0021,44593100.0],["2021-11-04",34.8918,35.0336,34.1197,34.5452,38172500.0],["2021-11-05",37.8854,38.4527,36.6722,38.2951,173959100.0],["2021-11-08",38.2951,38.4369,37.4994,38.0745,57423300.0],["2021-11-09",38.0745,38.1139,37.1449,37.2631,29920400.0],["2021-11-10",37.3419,38.7678,37.3419,38.6181,42696200.0],["2021-11-11",38.7835,39.784,38.3896,39.532,42370400.0],["2021-11-12",39.721,39.7762,39.0514,39.1774,27780600.0],["2021-11-15",39.1774,39.4689,38.8938,39.1144,27763200.0],["2021-11-16",38.9726,39.5162,38.5157,39.075,31297200.0],["2021-11-17",39.3429,40.2489,39.1459,40.0755,36889800.0],["2021-11-18",40.2567,40.7373,39.8707,40.501,32872600.0],["2021-11-19",40.9342,41.6275,39.9259,40.0204,47966200.0],["2021-11-22",40.1386,40.5482,39.6895,40.3355,27287900.0],["2021-11-23",39.8471,40.5325,39.6265,40.241,24946200.0],["2021-11-24",40.3198,40.4379,39.9495,40.0913,18556800.0],["2021-11-26",42.5729,43.2819,41.9505,42.5414,66561300.0],["2021-11-29",43.4473,43.8806,41.0524,41.2809,72660800.0],["2021-11-30",41.21,42.9038,40.8949,42.3287,64598400.0],["2021-12-01",41.336,43.4631,40.8555,43.0771,59810400.0],["2021-12-02",42.3996,43.3922,41.5724,41.7851,46361700.0],["2021-12-03",42.3129,42.8644,41.8323,42.7541,37574800.0],["2021-12-06",42.368,42.4547,40.3749,40.5561,53724000.0],["2021-12-07",40.3749,41.3597,39.7053,40.7452,41575400.0],["2021-12-08",41.5566,41.8166,40.2016,40.4931,37429200.0],["2021-12-09",40.5797,41.6354,40.5797,41.0288,38325700.0],["2021-12-10",40.3355,41.6354,40.2646,41.5802,26079400.0],["2021-12-13",42.1002,43.9043,42.1002,43.4867,54923200.0],["2021-12-14",43.148,44.0776,42.7935,43.7546,48685700.0],["2021-12-15",44.2036,46.4173,44.0303,46.3228,75202900.0],["2021-12-16",45.9762,48.3947,45.4956,48.2529,75183600.0],["2021-12-17",47.213,48.2057,46.244,46.8585,104192100.0],["2021-12-20",47.7409,48.6153,47.1343,48.0717,55712200.0],["2021-12-21",47.276,47.2997,45.0308,46.441,63877900.0],["2021-12-22",46.6773,47.733,45.8659,46.9137,62594900.0],["2021-12-23",47.1264,47.3312,45.9368,46.2519,39203200.0],["2021-12-27",46.3622,46.7797,45.8738,46.6379,27362600.0],["2021-12-28",46.5198,46.8349,44.9678,45.7005,36901700.0],["2021-12-29",45.149,45.7162,44.9599,45.3617,26170200.0],["2021-12-30",45.4956,46.2755,45.3223,46.0077,24559000.0],["2021-12-31",46.1101,47.1106,46.0392,46.5198,28579600.0],["2022-01-03",46.0865,46.1259,44.3848,44.629,57219200.0],["2022-01-04",44.2903,44.4557,42.4941,42.9589,66993100.0],["2022-01-05",43.9909,44.4636,43.6207,43.8255,52956400.0],["2022-01-06",43.4552,43.8255,42.9274,43.2031,37000400.0],["2022-01-07",43.6128,43.9358,43.0377,43.8964,27703400.0],["2022-01-10",43.8885,44.3218,43.1243,44.306,34044700.0],["2022-01-11",44.7078,45.2435,43.9673,44.6605,33576600.0],["2022-01-12",44.3848,45.0308,44.0382,44.629,27608500.0],["2022-01-13",44.5345,44.7078,43.5025,43.7546,28117900.0],["2022-01-14",43.3134,43.6285,42.9431,43.2898,27072500.0],["2022-01-18",42.9353,42.9746,42.0923,42.628,35598000.0],["2022-01-19",42.2656,42.9274,42.1081,42.179,27300400.0],["2022-01-20",42.5098,42.951,41.8087,42.5807,35105300.0],["2022-01-21",42.8722,43.2267,41.3281,41.5881,41059000.0],["2022-01-24",40.7688,41.013,39.2483,40.6034,59036400.0],["2022-01-25",40.4616,41.6275,40.367,41.3912,43983200.0],["2022-01-26",41.4148,42.242,41.3281,41.7614,39644800.0],["2022-01-27",42.0869,43.3252,42.071,42.3647,36957200.0],["2022-01-28",42.6822,43.3966,42.1504,43.1268,28590400.0],["2022-01-31",42.8648,42.9759,41.5868,41.8249,38644600.0],["2022-02-01",41.8646,42.198,41.5868,42.1266,27883300.0],["2022-02-02",41.944,42.968,41.6344,42.7537,32039300.0],["2022-02-03",42.333,42.7775,42.1425,42.3727,22635800.0],["2022-02-04",42.0869,42.4123,41.7773,42.071,24932200.0],["2022-02-07",42.3092,42.5314,41.4677,42.2377,32358500.0],["2022-02-08",40.1977,41.1185,39.4436,41.0391,67922000.0],["2022-02-09",40.9915,41.055,40.4041,40.8565,38522200.0],["2022-02-10",40.5152,40.7771,39.9992,40.1659,34200600.0],["2022-02-11",39.9516,40.6739,39.7531,40.3088,34997800.0],["2022-02-14",39.5468,40.0865,38.4831,39.5309,42973100.0],["2022-02-15",39.5309,39.7214,39.0625,39.5229,29150000.0],["2022-02-16",39.3642,40.3088,39.2372,39.4356,27672600.0],["2022-02-17",39.5388,39.6579,38.6974,38.8165,21231700.0],["2022-02-18",38.7212,39.3086,38.2608,38.5228,26955300.0],["2022-02-22",37.7369,38.3481,37.5861,37.729,34814800.0],["2022-02-23",37.7766,38.2291,37.1336,37.2051,25793000.0],["2022-02-24",36.4033,37.1177,36.0382,36.4827,44227300.0],["2022-02-25",36.3637,38.1259,36.3081,37.8798,31199200.0],["2022-02-28",37.1654,37.4432,36.7844,37.2606,35296100.0],["2022-03-01",37.0622,37.4194,36.0699,36.316,29854500.0],["2022-03-02",36.6018,38.0465,36.5145,37.8639,36516200.0],["2022-03-03",37.848,38.5704,37.6893,37.9671,30553300.0],["2022-03-04",37.7052,38.7133,37.6337,38.618,33217300.0],["2022-03-07",38.3005,38.7688,37.721,38.0862,33171300.0],["2022-03-08",37.7687,38.4354,36.8876,37.6575,32913300.0],["2022-03-09",38.2052,39.0705,38.1021,38.6974,24718900.0],["2022-03-10",38.3481,39.126,38.1417,39.0546,24542300.0],["2022-03-11",39.007,40.404,38.8482,39.904,33701900.0],["2022-03-14",40.2612,41.9996,39.9992,41.4757,42314500.0],["2022-03-15",41.7694,42.0075,40.6263,41.4439,30172100.0],["2022-03-16",41.7059,42.2853,41.4201,42.0075,29891400.0],["2022-03-17",42.0075,43.0633,41.9043,43.0553,30598600.0],["2022-03-18",43.1665,43.6586,42.6346,43.2696,51815000.0],["2022-03-21",43.0553,43.8967,42.7854,43.0156,34592500.0],["2022-03-22",43.0236,43.1188,41.6741,42.1028,32253600.0],["2022-03-23",42.0869,42.4679,41.4042,41.428,29183700.0],["2022-03-24",41.7059,41.9519,41.5074,41.7456,25177500.0],["2022-03-25",41.8646,42.2695,41.6821,41.8964,17429600.0],["2022-03-28",41.6979,42.5155,41.6741,42.2933,21863700.0],["2022-03-29",42.8648,42.9283,41.7694,41.8646,39970000.0],["2022-03-30",42.2298,42.6425,41.2534,41.6265,27599600.0],["2022-03-31",41.2772,41.9758,41.0708,41.0946,26055200.0],["2022-04-01",41.3725,41.4042,40.5628,40.9359,19073100.0],["2022-04-04",41.1026,41.174,39.9833,40.4358,20462800.0],["2022-04-05",40.3326,41.3963,40.285,40.6739,21176700.0],["2022-04-06",40.6104,42.1425,40.6104,41.9678,31717500.0],["2022-04-07",41.6741,43.9841,41.6741,43.7856,36305700.0],["2022-04-08",43.5395,44.119,43.23,43.7935,24612200.0],["2022-04-11",44.0237,44.7064,42.6902,42.8092,22054300.0],["2022-04-12",42.3092,42.8092,41.7932,42.1583,22810700.0],["2022-04-13",42.1742,42.7219,41.8329,42.1504,15777800.0],["2022-04-14",42.3885,42.7934,42.1028,42.1663,17240100.0],["2022-04-18",41.9361,42.1583,40.9835,41.1502,17065000.0],["2022-04-19",41.0073,41.182,39.1896,39.8325,33441500.0],["2022-04-20",39.6896,39.8166,39.0625,39.4912,24751800.0],["2022-04-21",39.6341,39.6976,38.8323,38.9832,19105600.0],["2022-04-22",38.8562,38.9752,38.0227,38.2052,22156800.0],["2022-04-25",37.983,39.0467,37.4035,38.8561,27390600.0],["2022-04-26",38.8879,39.8881,38.8323,38.9197,25366500.0],["2022-04-27",38.9832,39.6182,38.2688,39.4833,25819200.0],["2022-04-28",40.0389,40.3009,39.2848,40.0945,28225400.0],["2022-04-29",39.5864,39.9595,38.8958,38.9514,28343300.0],["2022-05-02",37.848,38.7053,37.6734,38.3719,36228400.0],["2022-05-03",38.7926,39.7214,37.8639,39.126,33716900.0],["2022-05-04",38.8085,39.5864,38.0306,39.4197,28613700.0],["2022-05-05",39.261,39.3324,37.7448,38.4593,28333000.0],["2022-05-06",38.1735,39.0705,38.1338,38.9276,19891400.0],["2022-05-09",38.4037,39.0308,37.9195,38.6101,25012300.0],["2022-05-10",38.9276,39.6103,38.6498,39.2848,27335900.0],["2022-05-11",38.9514,39.8801,38.9197,39.2531,29699500.0],["2022-05-12",39.213,40.3574,38.989,40.3254,33468400.0],["2022-05-13",40.3174,40.6455,39.7572,39.9493,22423700.0],["2022-05-16",39.9093,40.8536,39.9093,40.5495,19435600.0],["2022-05-17",40.7736,41.2297,40.1574,41.0857,19918200.0],["2022-05-18",40.9896,41.1497,40.1413,40.3334,22276000.0],["2022-05-19",40.0133,40.7255,39.6852,40.5335,19865500.0],["2022-05-20",41.0296,42.174,40.9176,41.99,31250400.0],["2022-05-23",42.078,42.9743,41.998,42.3181,24035800.0],["2022-05-24",42.182,42.9023,42.182,42.7422,26729800.0],["2022-05-25",42.5742,43.2544,42.4541,42.9823,24003900.0],["2022-05-26",43.2624,43.9506,43.1183,43.2064,23516300.0],["2022-05-27",43.1503,43.5425,42.8302,43.1423,21407500.0],["2022-05-31",42.6702,42.8142,41.5658,42.4461,66058200.0],["2022-06-01",42.6142,42.6382,41.4858,41.9099,17430600.0],["2022-06-02",41.9099,42.206,40.8456,42.158,21903400.0],["2022-06-03",41.982,42.8382,41.982,42.5742,18125000.0],["2022-06-06",42.5662,42.9903,42.4141,42.6222,16544400.0],["2022-06-07",42.6382,43.1904,42.4221,43.1824,15091200.0],["2022-06-08",43.2624,43.6625,42.7422,42.7902,12789800.0],["2022-06-09",42.6302,42.9343,41.3738,41.4378,17572700.0],["2022-06-10",41.0617,41.1097,39.9733,39.9893,23826000.0],["2022-06-13",39.069,39.4371,38.1807,38.3408,26989000.0],["2022-06-14",38.2127,38.7889,37.7886,38.3487,23290300.0],["2022-06-15",38.3167,39.197,37.7565,38.8209,25748000.0],["2022-06-16",38.1647,38.4128,37.6605,37.9966,20424500.0],["2022-06-17",37.9166,38.4368,37.0363,37.2364,45047700.0],["2022-06-21",37.8686,38.7649,37.5725,38.5008,19622100.0],["2022-06-22",38.4368,39.6772,38.2287,39.2691,20382900.0],["2022-06-23",39.3971,40.1494,39.197,40.0853,20061700.0],["2022-06-24",40.5335,41.3257,40.2534,41.2857,24343200.0],["2022-06-27",41.1977,41.7979,41.0216,41.5178,16154300.0],["2022-06-28",41.4778,41.5898,40.3414,40.5415,16417900.0],["2022-06-29",40.5975,41.1657,40.5415,40.7655,13925700.0],["2022-06-30",41.3658,42.3261,40.8856,41.958,33495700.0],["2022-07-01",41.6458,41.9099,41.0136,41.8619,16143300.0],["2022-07-05",41.4138,41.5258,40.3334,41.3257,18406800.0],["2022-07-06",41.3257,42.3821,41.2777,42.214,21305500.0],["2022-07-07",42.3741,42.8462,42.246,42.7502,17847600.0],["2022-07-08",42.4541,43.1503,42.222,42.5501,11322700.0],["2022-07-11",42.4141,43.0063,42.214,42.3261,12921400.0],["2022-07-12",42.166,42.238,41.3818,41.6459,14633500.0],["2022-07-13",41.5018,41.8619,41.2217,41.4458,12927300.0],["2022-07-14",40.6135,41.2857,40.5175,41.1257,14023800.0],["2022-07-15",40.8456,41.5418,40.3574,41.4138,19885700.0],["2022-07-18",41.5818,41.5898,40.4294,40.6135,15742900.0],["2022-07-19",40.8456,41.2217,40.5015,41.1097,13402100.0],["2022-07-20",41.1257,41.1817,40.4214,40.6695,12774400.0],["2022-07-21",40.4695,40.9256,40.1574,40.9096,15103800.0],["2022-07-22",41.0216,41.2377,40.7736,40.9976,10932100.0],["2022-07-25",41.0857,41.5178,41.0857,41.4298,12995800.0],["2022-07-26",41.4858,42.2941,41.3818,41.8539,16632500.0],["2022-07-27",41.5658,41.8139,40.9656,41.5738,19203500.0],["2022-07-28",41.0093,42.2029,39.598,40.9044,38984900.0],["2022-07-29",40.7754,40.8964,39.7431,40.7351,25037900.0],["2022-08-01",40.5819,41.3722,40.4448,40.8157,19709900.0],["2022-08-02",41.0496,41.5093,40.0254,40.0738,17802000.0],["2022-08-03",40.1544,40.3802,39.7915,40.2109,16500100.0],["2022-08-04",40.2431,40.3641,39.6867,40.2109,17026300.0],["2022-08-05",40.0334,40.2996,39.5657,39.7351,16376600.0],["2022-08-08",39.8318,40.1706,39.4689,39.977,16071800.0],["2022-08-09",40.1222,40.4125,39.9367,40.1464,12095600.0],["2022-08-10",40.2673,40.3641,39.8238,40.2835,17355100.0],["2022-08-11",38.8883,39.6221,38.5576,38.9447,44048800.0],["2022-08-12",39.1544,40.6383,39.1544,40.4125,25835500.0],["2022-08-15",40.2996,40.3802,39.8318,40.1222,15797800.0],["2022-08-16",39.8238,40.469,39.8076,40.2109,12874800.0],["2022-08-17",40.0415,40.2109,39.7189,39.7351,13607200.0],["2022-08-18",39.8318,39.9367,39.0173,39.1786,18916300.0],["2022-08-19",39.3883,39.8802,39.2996,39.6383,15350200.0],["2022-08-22",39.6867,39.8399,39.3076,39.4367,13601200.0],["2022-08-23",39.0496,39.1302,38.5173,38.7189,16248900.0],["2022-08-24",38.6302,38.7189,38.2108,38.2511,15551500.0],["2022-08-25",38.3237,38.6705,38.1221,38.6302,14460000.0],["2022-08-26",38.4044,38.6786,37.6624,37.7592,16546700.0],["2022-08-29",37.4043,37.6543,37.1947,37.2834,13400500.0],["2022-08-30",37.3721,37.3801,36.9366,36.9769,16303000.0],["2022-08-31",37.1059,37.3318,36.3962,36.4769,26416800.0],["2022-09-01",36.4043,37.6221,36.4043,37.606,19947600.0],["2022-09-02",37.6947,37.7431,36.7188,36.8559,14667700.0],["2022-09-06",37.0656,37.4527,36.7188,36.9043,17153500.0],["2022-09-07",36.8559,37.2672,36.5979,37.2027,15378900.0],["2022-09-08",37.114,38.0011,36.993,37.9689,18271000.0],["2022-09-09",38.0657,38.7028,37.985,38.5818,17501700.0],["2022-09-12",38.7754,38.9931,38.4608,38.5173,13744800.0],["2022-09-13",38.0092,38.1624,37.114,37.2511,16603200.0],["2022-09-14",37.2592,37.4285,36.9205,37.2189,17162500.0],["2022-09-15",37.1866,37.3318,36.8559,37.0495,15802000.0],["2022-09-16",37.1705,37.5979,36.8075,37.1221,30629500.0],["2022-09-19",36.8398,37.0011,36.114,36.6463,16256200.0],["2022-09-20",36.2914,36.5092,35.8398,36.1059,15369000.0],["2022-09-21",36.1382,36.2753,35.4043,35.4204,17505200.0],["2022-09-22",35.2188,36.2914,35.0978,35.9446,18508100.0],["2022-09-23",35.8398,35.9366,35.1462,35.5494,18871700.0],["2022-09-26",35.3317,35.7511,35.2188,35.3478,18680200.0],["2022-09-27",35.6624,35.9527,35.2753,35.5575,21562700.0],["2022-09-28",36.0253,36.1382,35.6624,35.8317,16532600.0],["2022-09-29",35.8156,35.9849,35.4446,35.614,13559900.0],["2022-09-30",35.622,35.9769,35.2672,35.2914,22962300.0],["2022-10-03",35.5414,35.7107,35.0736,35.5978,22834300.0],["2022-10-04",35.6865,36.1624,35.5575,35.8559,28198800.0],["2022-10-05",35.5817,35.7833,35.2269,35.5817,15673400.0],["2022-10-06",35.2914,35.3075,34.7107,34.751,22068200.0],["2022-10-07",34.7188,34.7188,33.8075,34.1301,20095000.0],["2022-10-10",34.1542,34.372,33.6704,33.6704,17888000.0],["2022-10-11",33.5978,34.3317,33.4284,33.8075,20981200.0],["2022-10-12",33.9446,34.7914,33.8075,33.8962,18803600.0],["2022-10-13",33.6784,34.8075,33.63,34.6623,23135200.0],["2022-10-14",34.5897,34.9849,34.1623,34.5655,16980500.0],["2022-10-17",34.8317,35.3317,34.8317,35.2027,16678400.0],["2022-10-18",35.5253,35.7753,35.1785,35.5575,18442800.0],["2022-10-19",35.4123,35.5414,34.4688,34.7672,23054700.0],["2022-10-20",34.8962,35.0091,34.5333,34.6059,17715000.0],["2022-10-21",34.9285,36.4204,34.6704,36.2511,36575700.0],["2022-10-24",36.3559,36.993,36.2833,36.7269,24972000.0],["2022-10-25",36.5092,36.9527,36.2027,36.7672,23127000.0],["2022-10-26",37.0334,37.6221,36.7914,37.1463,21407900.0],["2022-10-27",36.9447,37.1866,36.8398,36.8882,20377700.0],["2022-10-28",37.0818,38.3237,37.0414,38.2511,27854000.0],["2022-10-31",37.9689,38.2189,37.5334,37.5414,29961700.0],["2022-11-01",38.7108,39.0496,38.227,38.7189,30614500.0],["2022-11-02",38.5253,38.8479,37.864,37.9608,25813100.0],["2022-11-03",37.7087,38.0665,37.546,37.8795,20124600.0],["2022-11-04",38.6115,38.6685,37.912,38.4082,24528500.0],["2022-11-07",38.3594,38.7579,38.0259,38.3024,20304400.0],["2022-11-08",38.2618,38.8393,38.0259,38.5139,18054500.0],["2022-11-09",38.3594,38.6359,37.9852,38.0015,15348100.0],["2022-11-10",38.6603,38.8393,38.1072,38.5383,20480600.0],["2022-11-11",38.2862,38.7986,37.668,38.7173,20909800.0],["2022-11-14",39.0345,40.523,38.9857,40.0512,26143000.0],["2022-11-15",40.1326,40.2871,39.189,39.5062,25440500.0],["2022-11-16",39.6933,39.9048,39.0833,39.0833,15822200.0],["2022-11-17",38.8799,39.4493,38.6603,39.311,13231100.0],["2022-11-18",39.5632,39.7177,38.9369,39.2297,20666500.0],["2022-11-21",39.1239,39.2704,38.8149,39.189,14736000.0],["2022-11-22",39.3192,40.0594,39.2378,39.9211,16358600.0],["2022-11-23",39.8235,40.035,39.4656,39.734,10710800.0],["2022-11-25",39.7991,40.0349,39.7259,40.0268,6760200.0],["2022-11-28",40.0024,40.4579,39.9048,40.3196,20704000.0],["2022-11-29",40.2627,40.401,39.9373,40.2546,17160900.0],["2022-11-30",40.3766,40.7751,39.8885,40.7751,35572700.0],["2022-12-01",40.9215,41.6129,40.8971,41.5479,23592600.0],["2022-12-02",41.1249,41.7512,41.0598,41.4096,16881600.0],["2022-12-05",41.4096,41.5072,40.9541,41.2632,17959800.0],["2022-12-06",41.2144,41.3608,40.0024,40.4335,21787100.0],["2022-12-07",40.466,41.6048,40.466,40.8646,15929900.0],["2022-12-08",40.8158,42.1904,40.6857,42.1172,26116800.0],["2022-12-09",42.0928,42.9794,41.9952,42.0684,19933500.0],["2022-12-12",42.3938,42.7761,42.0928,42.4263,18532200.0],["2022-12-13",43.1909,43.9555,43.012,43.1665,29461800.0],["2022-12-14",43.2234,44.6794,43.0282,44.3134,36260300.0],["2022-12-15",43.9799,44.2727,43.4349,43.6057,21627100.0],["2022-12-16",43.1177,43.2234,41.8081,41.8081,65689500.0],["2022-12-19",41.9057,42.1416,41.2388,41.7756,16081900.0],["2022-12-20",41.6536,41.8976,41.3526,41.7431,12433800.0],["2022-12-21",41.9789,42.4263,41.6454,42.0196,12925000.0],["2022-12-22",41.8163,42.0522,41.4421,42.0033,14822300.0],["2022-12-23",41.9383,42.2555,41.678,42.1579,10666500.0],["2022-12-27",42.1823,42.2392,41.5235,41.5885,12033800.0],["2022-12-28",41.5234,41.8,41.2794,41.3201,10053900.0],["2022-12-29",41.499,42.0277,41.4746,41.7512,8971300.0],["2022-12-30",41.7187,41.8081,41.2794,41.678,11396200.0],["2023-01-03",41.4909,41.7512,41.3364,41.6943,15603800.0],["2023-01-04",40.9053,41.1818,40.279,40.7751,21808400.0],["2023-01-05",40.4498,40.6613,39.7909,40.3928,20057400.0],["2023-01-06",40.6531,41.9708,40.3115,41.4177,29635900.0],["2023-01-09",40.7101,40.8809,39.2948,39.3598,30839100.0],["2023-01-10",39.3273,39.4249,38.5383,38.7335,29212000.0],["2023-01-11",38.7986,38.8311,38.1154,38.5953,23022200.0],["2023-01-12",38.4488,38.8149,37.8876,38.8067,23345300.0],["2023-01-13",38.6359,39.1728,38.6278,38.9206,18737500.0],["2023-01-17",37.8551,38.0177,37.18,37.4809,29391400.0],["2023-01-18",37.0498,37.2938,36.5781,36.6025,33835000.0],["2023-01-19",36.3747,36.8221,36.3096,36.5699,26614900.0],["2023-01-20",36.8302,36.9522,36.3828,36.6919,25197600.0],["2023-01-23",36.635,36.8627,36.4561,36.5862,19398600.0],["2023-01-24",36.5374,36.5618,35.9111,36.3666,18853100.0],["2023-01-25",36.6269,36.6919,36.269,36.6594,20828000.0],["2023-01-26",36.2818,36.3639,35.7975,36.3228,38465500.0],["2023-01-27",36.2982,36.3967,35.937,35.9452,23798600.0],["2023-01-30",35.9452,36.2325,35.6251,35.7482,24402200.0],["2023-01-31",35.2968,36.3475,35.0505,36.249,49722500.0],["2023-02-01",36.0437,36.2654,35.6333,36.093,24482300.0],["2023-02-02",35.8139,36.4952,35.7072,36.3967,35279200.0],["2023-02-03",36.4131,36.4378,36.0191,36.1669,23742000.0],["2023-02-06",36.2736,36.3639,35.896,35.9206,18071200.0],["2023-02-07",35.9699,36.0355,35.502,35.7811,22999500.0],["2023-02-08",35.7482,36.1997,35.7318,36.1012,19362300.0],["2023-02-09",36.2161,36.3885,35.4938,35.5759,20809200.0],["2023-02-10",35.7072,36.1012,35.5102,36.0191,18619600.0],["2023-02-13",35.855,36.1258,35.7154,36.1094,17878000.0],["2023-02-14",36.1915,36.2818,35.7729,35.8878,17506900.0],["2023-02-15",35.6415,35.7975,35.3871,35.5594,18994700.0],["2023-02-16",35.4199,35.4445,35.108,35.2557,17832000.0],["2023-02-17",35.2065,35.6005,34.952,35.4692,18293400.0],["2023-02-21",35.1408,35.2393,34.9849,35.0505,17356600.0],["2023-02-22",35.0669,35.2065,34.7304,34.7878,17394200.0],["2023-02-23",34.714,35.0916,34.6565,34.7222,21104300.0],["2023-02-24",34.5005,34.517,34.0737,34.2707,16806100.0],["2023-02-27",34.0162,34.2543,33.4334,33.4745,26370300.0],["2023-02-28",33.2446,33.417,32.9081,33.3021,31086900.0],["2023-03-01",33.2939,33.4581,32.9491,32.982,21104400.0],["2023-03-02",32.8835,33.4745,32.6782,33.3431,19110600.0],["2023-03-03",33.5812,33.8028,33.4416,33.7782,20922000.0],["2023-03-06",33.7289,33.8685,33.5073,33.7453,19434800.0],["2023-03-07",33.7043,33.7618,32.9163,33.1133,23205800.0],["2023-03-08",33.0969,33.3021,32.7603,32.9327,16756100.0],["2023-03-09",33.1708,33.3021,32.2678,32.3909,18585100.0],["2023-03-10",32.2514,32.7767,32.2021,32.3335,26328100.0],["2023-03-13",32.2268,33.2528,32.2268,32.7193,35299400.0],["2023-03-14",32.8752,32.9573,32.4402,32.7521,24583600.0],["2023-03-15",32.6372,33.2693,32.3909,33.064,25498400.0],["2023-03-16",32.8835,33.2364,32.6044,33.1379,21095900.0],["2023-03-17",33.3513,33.4827,32.826,32.9163,57457800.0],["2023-03-20",32.9491,33.5401,32.7849,33.4991,20825400.0],["2023-03-21",33.5401,33.5812,33.0887,33.376,19982000.0],["2023-03-22",33.4088,33.5319,32.826,32.8424,15444200.0],["2023-03-23",32.9738,33.2446,32.8342,32.982,16958100.0],["2023-03-24",32.9081,33.2118,32.7275,33.1543,17218100.0],["2023-03-27",33.2775,33.3431,32.8096,33.0148,20262800.0],["2023-03-28",32.9984,33.0805,32.7193,32.826,13537500.0],["2023-03-29",32.9655,33.0558,32.826,33.0394,14429500.0],["2023-03-30",33.179,33.2364,33.0394,33.1461,12634500.0],["2023-03-31",33.2857,33.5155,33.064,33.4909,23393600.0],["2023-04-03",33.4006,34.0409,33.3678,33.9424,20817200.0],["2023-04-04",34.0162,34.0901,33.4581,33.573,19514500.0],["2023-04-05",33.8931,34.6565,33.7946,34.1065,29697600.0],["2023-04-06",34.4185,34.558,33.9588,34.0655,25931800.0],["2023-04-10",33.7782,34.2625,33.7536,34.2543,15137300.0],["2023-04-11",34.3118,34.4677,34.2297,34.3035,15304100.0],["2023-04-12",34.1722,34.3035,33.8767,33.9588,17035100.0],["2023-04-13",34.0901,34.2297,33.9013,34.0409,22880900.0],["2023-04-14",34.0737,34.2379,33.5976,33.811,20627500.0],["2023-04-17",33.7536,33.8849,33.6222,33.8028,17608600.0],["2023-04-18",33.8849,33.9259,33.2693,33.2857,18541500.0],["2023-04-19",33.1872,33.2939,32.9984,33.0312,17214300.0],["2023-04-20",32.8999,32.9902,32.6618,32.7111,20131600.0],["2023-04-21",32.9081,33.0805,32.7603,33.0066,19227100.0],["2023-04-24",32.9902,32.9984,32.5962,32.7603,17633700.0],["2023-04-25",32.629,32.7685,32.2432,32.2842,24492400.0],["2023-04-26",32.1447,32.1693,31.5208,31.7096,22401400.0],["2023-04-27",31.7014,31.8738,31.447,31.7999,22434000.0],["2023-04-28",31.7671,31.9395,31.7014,31.9231,21015300.0],["2023-05-01",32.0134,32.4402,31.8984,32.1857,23917800.0],["2023-05-02",32.2514,32.9327,31.7096,32.0626,38834100.0],["2023-05-03",32.1775,32.3335,31.488,31.5619,27721900.0],["2023-05-04",31.332,31.5455,31.2089,31.3813,23675100.0],["2023-05-05",31.5044,31.6029,31.2664,31.5947,19225100.0],["2023-05-08",31.6275,31.7917,31.4798,31.7425,20101700.0],["2023-05-09",31.5865,31.7425,31.5126,31.5865,15987900.0],["2023-05-10",31.7425,31.7835,31.2582,31.4388,15858200.0],["2023-05-11",31.1981,31.2396,30.8745,31.1815,28566400.0],["2023-05-12",31.2064,31.2977,30.8911,30.9907,16541300.0],["2023-05-15",30.9492,30.999,30.7086,30.833,16650400.0],["2023-05-16",30.7169,30.8994,30.5592,30.7086,25451700.0],["2023-05-17",30.6837,30.7418,30.2937,30.4928,23206400.0],["2023-05-18",30.4597,30.5177,30.0116,30.2688,27772400.0],["2023-05-19",30.4099,31.2396,30.302,30.5094,33068300.0],["2023-05-22",30.5841,32.2519,30.4928,32.1523,85718600.0],["2023-05-23",31.9864,33.3057,31.53,32.8908,75379500.0],["2023-05-24",33.2725,33.3057,32.0279,32.0528,39326400.0],["2023-05-25",31.9532,31.9532,31.2396,31.389,30266600.0],["2023-05-26",31.5632,31.8951,31.1649,31.1981,20234600.0],["2023-05-30",30.999,30.999,30.6339,30.7086,24371100.0],["2023-05-31",30.7833,31.7126,30.5924,31.5466,46166300.0],["2023-06-01",31.6296,31.7043,31.2811,31.5466,20256100.0],["2023-06-02",31.7375,32.0776,31.6628,31.8287,22736400.0],["2023-06-05",31.9283,32.3764,31.92,32.0694,18392200.0],["2023-06-06",32.2021,32.2436,31.7707,31.837,19508200.0],["2023-06-07",31.8204,32.4095,31.6379,32.2685,25295100.0],["2023-06-08",32.393,32.5174,32.1357,32.4344,17347600.0],["2023-06-09",32.5921,32.8493,32.2519,32.3349,19775100.0],["2023-06-12",32.368,33.2476,32.3515,33.1065,28334600.0],["2023-06-13",32.9157,33.4965,32.7331,33.4218,26533800.0],["2023-06-14",33.455,33.4716,32.6253,32.6585,22056400.0],["2023-06-15",32.6999,33.0484,32.5921,32.9821,19905900.0],["2023-06-16",33.0733,33.4882,33.065,33.2393,60338600.0],["2023-06-20",32.9489,33.0816,32.6336,32.6419,26881200.0],["2023-06-21",32.5257,32.5589,32.1606,32.2768,17982900.0],["2023-06-22",32.31,32.3515,31.8702,32.1357,18039800.0],["2023-06-23",32.1191,32.2519,31.7624,31.779,23492200.0],["2023-06-26",30.7169,30.7418,30.0033,30.609,56135500.0],["2023-06-27",30.6671,30.7003,30.1029,30.219,32414900.0],["2023-06-28",30.2854,30.3186,29.8954,30.1112,30062000.0],["2023-06-29",29.8623,30.0531,29.6714,29.9701,26284900.0],["2023-06-30",30.0448,30.4928,29.9867,30.4348,30867900.0],["2023-07-03",30.2854,30.4846,30.161,30.4099,14115800.0],["2023-07-05",30.3518,30.7169,30.1941,30.2522,26829400.0],["2023-07-06",30.0365,30.0946,29.5552,29.5635,30177300.0],["2023-07-07",29.4723,29.6797,29.3312,29.4806,22903300.0],["2023-07-10",29.5138,29.8788,29.4889,29.605,17777500.0],["2023-07-11",29.5718,29.9037,29.5552,29.8871,17731300.0],["2023-07-12",30.0365,30.078,29.8042,29.8622,17229700.0],["2023-07-13",29.8788,30.1693,29.8042,29.9203,16664400.0],["2023-07-14",30.1195,30.2771,29.8788,30.1361,17915100.0],["2023-07-17",29.9701,29.9701,29.688,29.7544,20557300.0],["2023-07-18",29.8042,30.2688,29.771,30.0697,22808300.0],["2023-07-19",30.1527,30.4514,30.0448,30.2356,18589700.0],["2023-07-20",30.2024,30.7584,30.1693,30.5094,22358400.0],["2023-07-21",30.5343,31.0571,30.5343,31.0322,24149700.0],["2023-07-24",31.0405,31.3641,31.0073,31.1235,19414700.0],["2023-07-25",31.0322,31.2977,30.7418,30.7501,21771000.0],["2023-07-26",30.5924,30.9907,30.5011,30.8745,20983700.0],["2023-07-27",30.9165,31.0507,30.3544,30.3711,25346300.0],["2023-07-28",30.497,30.5809,30.2201,30.2621,24054100.0],["2023-07-31",30.3544,30.3628,30.1362,30.2537,40265200.0],["2023-08-01",30.1027,30.9752,29.6748,29.8761,40931600.0],["2023-08-02",29.8929,30.1111,29.5993,29.658,34301600.0],["2023-08-03",29.5154,29.5993,29.2972,29.3644,25676500.0],["2023-08-04",29.3224,29.6496,29.0791,29.3811,25746500.0],["2023-08-07",29.3727,30.0775,29.2805,29.9349,31069100.0],["2023-08-08",30.5138,30.5138,29.6916,29.9013,25225500.0],["2023-08-09",29.8678,30.2537,29.7922,30.0691,17210500.0],["2023-08-10",30.0523,30.2788,29.8677,29.9684,18955200.0],["2023-08-11",29.8845,30.4383,29.8594,30.2369,16609400.0],["2023-08-14",30.0523,30.6312,30.0523,30.2621,20295500.0],["2023-08-15",30.1027,30.1278,29.6664,29.6916,20484300.0],["2023-08-16",29.4818,29.9097,29.356,29.7671,22215600.0],["2023-08-17",29.8678,30.8074,29.8594,30.6312,31113600.0],["2023-08-18",30.5809,30.9165,30.4718,30.7571,24145100.0],["2023-08-21",30.799,31.2017,30.7403,31.0507,28496500.0],["2023-08-22",31.0507,31.1682,29.9684,30.9081,18524100.0],["2023-08-23",31.1178,31.1514,30.6732,30.7571,19370900.0],["2023-08-24",30.6061,30.7403,30.2537,30.3376,19380800.0],["2023-08-25",30.3208,30.7822,30.1698,30.5222,16421300.0],["2023-08-28",30.5725,30.6396,30.2285,30.3795,15101900.0],["2023-08-29",30.4215,30.992,30.2033,30.3292,21076500.0],["2023-08-30",30.3544,30.4131,30.0523,30.1194,16833000.0],["2023-08-31",30.153,30.195,29.6832,29.6832,27919500.0],["2023-09-01",29.9013,30.2537,29.8677,30.0188,17522500.0],["2023-09-05",30.1698,30.4467,29.658,29.6832,25856100.0],["2023-09-06",29.5825,29.5993,28.7435,28.8358,35370200.0],["2023-09-07",28.9197,29.0623,28.5589,28.7603,26777700.0],["2023-09-08",28.7183,28.8526,28.5673,28.7351,19467700.0],["2023-09-11",28.7267,28.7771,28.1394,28.475,27574400.0],["2023-09-12",28.5002,28.7016,28.3156,28.6512,17987200.0],["2023-09-13",28.7016,29.0456,28.5254,28.5925,23853300.0],["2023-09-14",28.7267,28.8442,28.5086,28.6512,23759900.0],["2023-09-15",28.5757,28.8778,28.366,28.5841,58063800.0],["2023-09-18",28.6261,28.6261,28.0556,28.2233,25421900.0],["2023-09-19",28.1478,28.5338,28.1227,28.517,30323300.0],["2023-09-20",28.5925,28.6009,28.1478,28.2066,24651400.0],["2023-09-21",28.0807,28.1814,27.5438,27.5606,26980600.0],["2023-09-22",27.7535,27.7619,27.2669,27.4263,28570800.0],["2023-09-25",27.4263,27.6696,27.1914,27.6696,19443700.0],["2023-09-26",27.4515,27.6528,27.1495,27.183,26015500.0],["2023-09-27",27.2082,27.2669,26.7635,26.9313,26430100.0],["2023-09-28",26.8978,27.1159,26.6545,26.9229,28197600.0],["2023-09-29",27.1411,27.8794,27.0991,27.829,42421400.0],["2023-10-02",27.6445,28.4918,27.485,28.475,44620600.0],["2023-10-03",28.3911,28.6177,28.2821,28.4415,31059900.0],["2023-10-04",28.475,28.5925,27.6948,27.9465,23722300.0],["2023-10-05",28.0639,28.3408,27.7283,28.0807,21279400.0],["2023-10-06",28.1227,28.1562,27.7451,27.7955,23760400.0],["2023-10-09",27.7367,28.0807,27.4934,27.8542,17468100.0],["2023-10-10",27.7535,28.022,27.6948,27.829,19212100.0],["2023-10-11",27.8878,27.9633,27.5354,27.7787,24221200.0],["2023-10-12",27.7787,27.871,27.4934,27.6193,21809900.0],["2023-10-13",27.6361,27.678,26.8642,26.9397,32388100.0],["2023-10-16",27.5438,28.4583,27.3172,27.9129,63317400.0],["2023-10-17",27.6864,27.8458,27.0152,27.4767,40015800.0],["2023-10-18",27.3005,27.4179,26.3356,26.3524,30307600.0],["2023-10-19",26.3272,26.4279,25.9329,26.1678,26880300.0],["2023-10-20",26.0588,26.1007,25.5722,25.7148,39407900.0],["2023-10-23",25.8155,26.3356,25.6141,25.8742,29412100.0],["2023-10-24",25.9078,26.0336,25.4379,25.5302,26923800.0],["2023-10-25",25.5554,26.0084,25.354,25.7819,28857900.0],["2023-10-26",25.6812,26.3189,25.5889,26.1427,27162700.0],["2023-10-27",26.0588,26.1175,25.1862,25.2617,33877100.0],["2023-10-30",25.3708,25.74,25.2617,25.6309,33063500.0],["2023-10-31",25.4128,25.8574,24.9178,25.6393,42648200.0],["2023-11-01",25.6393,26.0756,25.5638,25.5973,23568300.0],["2023-11-02",25.5973,25.7148,25.3456,25.5889,29640900.0],["2023-11-03",25.9245,26.3356,25.8742,26.2266,28071000.0],["2023-11-06",26.2769,26.3524,25.9749,26.1595,27381200.0],["2023-11-07",26.0756,26.3356,25.9161,26.2182,18086400.0],["2023-11-08",25.9413,26.2601,25.6309,25.8574,29398300.0],["2023-11-09",25.9254,25.9424,25.1942,25.2367,28737700.0],["2023-11-10",25.2962,25.3557,24.684,25.0666,33844100.0],["2023-11-13",24.9476,24.9646,24.599,24.6415,35519900.0],["2023-11-14",24.735,25.2622,24.65,24.8796,40084300.0],["2023-11-15",24.8371,25.8064,24.8371,25.6704,43614600.0],["2023-11-16",25.7384,25.8914,25.0581,25.3132,32407200.0],["2023-11-17",25.4408,25.5173,25.2877,25.4408,27009200.0],["2023-11-20",25.4238,25.6278,25.3047,25.4918,26335700.0],["2023-11-21",25.5258,25.8149,25.3047,25.7639,25988700.0],["2023-11-22",25.8404,26.002,25.6278,25.7809,19226800.0],["2023-11-24",25.8319,26.104,25.8319,25.9339,11129700.0],["2023-11-27",26.1465,26.1465,25.5343,25.6278,26066700.0],["2023-11-28",25.6023,25.6023,25.2027,25.2452,29497700.0],["2023-11-29",25.3132,25.6959,25.2792,25.5768,26185200.0],["2023-11-30",25.7724,25.9424,25.4748,25.9084,45356600.0],["2023-12-01",24.633,24.9986,24.0633,24.582,103624000.0],["2023-12-04",24.6755,25.2027,24.6755,24.8966,47410400.0],["2023-12-05",24.8371,25.1687,24.718,24.735,39853000.0],["2023-12-06",24.735,24.9986,24.4204,24.4799,33410500.0],["2023-12-07",24.5055,24.5735,24.2334,24.3439,35782900.0],["2023-12-08",24.3609,24.633,24.3099,24.4714,31890700.0],["2023-12-11",24.4714,24.4969,24.1823,24.3524,37833900.0],["2023-12-12",24.3354,24.5395,24.1058,24.3014,48587500.0],["2023-12-13",22.3457,22.7283,21.9036,22.6688,158100700.0],["2023-12-14",22.7538,23.23,22.1161,22.2182,101889800.0],["2023-12-15",22.2182,22.9494,22.1756,22.6433,138388400.0],["2023-12-18",22.8899,23.213,22.7198,23.0089,63329400.0],["2023-12-19",23.196,24.0123,23.1875,23.9443,70094700.0],["2023-12-20",23.9698,24.0293,23.4766,23.4936,56184300.0],["2023-12-21",23.6892,24.1143,23.6211,24.0718,51056600.0],["2023-12-22",24.1823,24.4799,23.9613,24.1483,35162300.0],["2023-12-26",24.1738,24.2589,24.0208,24.1568,30119100.0],["2023-12-27",24.2079,24.4289,24.0718,24.3269,35000700.0],["2023-12-28",24.3269,24.684,24.3014,24.4799,30472900.0],["2023-12-29",24.4714,24.548,24.2674,24.4799,30363100.0],["2024-01-02",24.5565,25.7469,24.514,25.2792,57948700.0],["2024-01-03",25.5088,25.5428,25.0071,25.2792,43426500.0],["2024-01-04",25.3302,25.4663,24.684,24.735,45558200.0],["2024-01-05",24.6755,25.0751,24.4459,25.0581,33612800.0],["2024-01-08",24.9646,25.2367,24.8031,25.1517,32972100.0],["2024-01-09",25.1687,25.3898,24.9306,24.9986,39856900.0],["2024-01-10",24.9646,24.9901,24.5565,24.65,37413300.0],["2024-01-11",24.514,24.5905,24.0378,24.1483,46884700.0],["2024-01-12",24.1993,24.6075,24.1823,24.4034,30373500.0],["2024-01-16",24.3184,24.4204,23.9953,24.0803,38826000.0],["2024-01-17",23.9443,24.2589,23.7487,23.9358,33312600.0],["2024-01-18",23.8422,23.9187,23.4681,23.8847,50321100.0],["2024-01-19",23.8337,24.1313,23.7487,24.0463,35549300.0],["2024-01-22",24.0803,24.3354,23.7487,24.0718,41663900.0],["2024-01-23",24.1823,24.3609,23.9358,24.1738,33466700.0],["2024-01-24",24.2674,24.4714,24.0888,24.0888,42720700.0],["2024-01-25",24.0111,24.0974,23.6918,23.709,47605500.0],["2024-01-26",23.8471,24.0888,23.6141,23.709,47073800.0],["2024-01-29",23.7522,23.8471,23.571,23.7177,67082700.0],["2024-01-30",24.0715,24.4858,23.2602,23.3207,86072400.0],["2024-01-31",23.4501,23.7436,23.1135,23.3724,81192100.0],["2024-02-01",23.3897,23.5882,23.0704,23.5537,53883000.0],["2024-02-02",23.4588,23.476,23.0358,23.243,51718500.0],["2024-02-05",23.2516,23.2516,22.8891,22.9323,42633400.0],["2024-02-06",23.0099,23.9335,22.9323,23.7349,56958700.0],["2024-02-07",23.7781,23.8644,23.5623,23.7867,36843000.0],["2024-02-08",23.7867,23.8989,23.6573,23.7954,29048400.0],["2024-02-09",23.7867,23.8126,23.6314,23.7867,29062700.0],["2024-02-12",23.7695,24.1837,23.7522,23.873,30323700.0],["2024-02-13",23.7695,24.0198,23.1826,23.2775,37927500.0],["2024-02-14",23.312,23.4501,23.2257,23.3983,25270200.0],["2024-02-15",23.5192,24.0025,23.4933,23.7436,36111600.0],["2024-02-16",23.7781,24.0715,23.4846,23.8385,35935300.0],["2024-02-20",23.8299,24.2873,23.7522,23.8126,34232000.0],["2024-02-21",23.8213,23.8903,23.6141,23.8817,27348300.0],["2024-02-22",23.8126,23.9076,23.4674,23.7781,31957500.0],["2024-02-23",23.9507,24.2442,23.8989,23.9593,33182600.0],["2024-02-26",23.8817,23.8817,23.3638,23.4588,45685500.0],["2024-02-27",23.407,23.476,23.1394,23.2085,38598400.0],["2024-02-28",23.2689,23.5105,23.148,23.3379,31010200.0],["2024-02-29",23.3638,23.4674,22.915,22.9236,54643200.0],["2024-03-01",23.1567,23.2171,22.8805,22.9495,46392100.0],["2024-03-04",22.6992,22.8373,22.1037,22.3454,86777700.0],["2024-03-05",22.3281,22.8028,22.1728,22.5094,73646100.0],["2024-03-06",23.2171,23.5623,23.1221,23.4674,84919500.0],["2024-03-07",23.476,23.5796,23.0963,23.1222,46423800.0],["2024-03-08",23.1998,23.5623,23.1739,23.4933,45906600.0],["2024-03-11",23.571,24.5031,23.571,24.4858,52600100.0],["2024-03-12",24.434,24.4599,23.9593,24.1751,48758200.0],["2024-03-13",24.4168,24.762,24.3305,24.3564,39273000.0],["2024-03-14",24.3823,24.4082,23.968,24.2787,36428000.0],["2024-03-15",24.132,24.4082,24.0457,24.1147,75727900.0],["2024-03-18",24.1751,24.1924,23.8299,23.9248,36226500.0],["2024-03-19",23.8817,23.9766,23.5796,23.8471,29026600.0],["2024-03-20",23.7177,23.9421,23.4846,23.9076,34468000.0],["2024-03-21",23.9507,24.201,23.8471,23.873,29633700.0],["2024-03-22",23.709,24.0284,23.5968,23.6141,28830100.0],["2024-03-25",23.5105,23.7177,23.3897,23.6745,31110600.0],["2024-03-26",23.6918,23.8471,23.571,23.8126,38220300.0],["2024-03-27",23.9162,24.1147,23.7695,23.9766,34247600.0],["2024-03-28",24.0111,24.2701,23.9248,23.9507,40466700.0],["2024-04-01",23.9593,24.0543,23.804,23.9248,26596600.0],["2024-04-02",23.7954,23.9507,23.6573,23.7781,32451500.0],["2024-04-03",23.7436,23.9507,23.476,23.4933,36828600.0],["2024-04-04",23.571,23.6486,22.9927,23.0013,41922700.0],["2024-04-05",22.9236,23.0445,22.7424,23.0099,39880500.0],["2024-04-08",22.9582,23.148,22.8891,22.9409,24431400.0],["2024-04-09",23.1049,23.6659,23.0013,23.1135,45127800.0],["2024-04-10",22.8891,22.9495,22.5784,22.7165,44541600.0],["2024-04-11",22.7424,22.8287,22.5525,22.7338,32814500.0],["2024-04-12",22.6561,22.7165,22.2936,22.3195,43034100.0],["2024-04-15",22.3626,22.587,22.2245,22.3626,35660200.0],["2024-04-16",22.285,22.4317,22.1641,22.1728,28885300.0],["2024-04-17",22.1728,22.1728,21.8016,21.9397,43828900.0],["2024-04-18",21.8793,21.9742,21.7757,21.9138,35788400.0],["2024-04-19",21.9138,22.4403,21.8793,22.4403,38372800.0],["2024-04-22",22.4403,22.8719,22.3799,22.6647,35678700.0],["2024-04-23",22.7251,22.846,22.6043,22.7165,24297800.0],["2024-04-24",22.6561,22.7338,22.4748,22.6733,24547800.0],["2024-04-25",22.6733,22.8114,21.793,21.8016,47661400.0],["2024-04-26",21.862,22.0433,21.7498,21.9225,46526500.0],["2024-04-29",22.0778,22.3108,22.0433,22.1296,39995300.0],["2024-04-30",22.1382,22.2936,22.0864,22.1123,38017700.0],["2024-05-01",22.7251,23.6918,22.4576,23.4588,97388900.0],["2024-05-02",23.4846,24.1147,23.407,23.9076,69649000.0],["2024-05-03",24.0457,24.0888,23.7522,24.0025,60568900.0],["2024-05-06",24.1492,24.4513,24.132,24.3046,59899700.0],["2024-05-07",24.4168,24.5894,23.6486,23.968,65606400.0],["2024-05-08",23.9076,24.4599,23.7522,24.3995,39087800.0],["2024-05-09",24.3207,24.75,23.9352,24.6886,47831100.0],["2024-05-10",24.7412,24.7762,24.4608,24.5397,25849800.0],["2024-05-13",24.6974,25.1004,24.6799,24.9164,39609800.0],["2024-05-14",25.0128,25.1267,24.6974,24.8639,23530900.0],["2024-05-15",24.9602,25.3983,24.9515,25.2493,38376300.0],["2024-05-16",25.2931,25.4333,25.1179,25.337,40077800.0],["2024-05-17",25.3194,25.3282,24.9778,25.0916,26106400.0],["2024-05-20",25.1092,25.153,24.9339,24.9953,22423300.0],["2024-05-21",24.9427,25.1179,24.8113,25.0216,28119900.0],["2024-05-22",24.9427,25.959,24.8989,25.9327,46987500.0],["2024-05-23",25.7838,25.7838,25.1179,25.1355,42031300.0],["2024-05-24",25.1179,25.3983,25.0128,25.3019,22589100.0],["2024-05-28",25.2318,25.3019,24.6448,24.7938,32371200.0],["2024-05-29",24.6711,24.6799,24.2593,24.3732,24241700.0],["2024-05-30",24.4521,24.7062,24.347,24.7062,23298600.0],["2024-05-31",24.8288,25.188,24.7412,25.1092,78290100.0],["2024-06-03",25.1092,25.8714,25.0916,25.6786,38177200.0],["2024-06-04",25.6699,26.0466,25.556,25.8363,46309500.0],["2024-06-05",25.8977,25.9502,25.556,25.8889,27346700.0],["2024-06-06",25.7224,25.8801,25.2231,25.2318,35360400.0],["2024-06-07",25.188,25.4508,25.0128,25.0391,27526200.0],["2024-06-10",24.8376,24.8376,24.2068,24.5923,36977900.0],["2024-06-11",24.4871,24.8201,24.4346,24.5572,29573500.0],["2024-06-12",24.6799,24.7324,24.1455,24.2331,32507900.0],["2024-06-13",24.0929,24.2856,23.8301,24.2243,33945200.0],["2024-06-14",24.3119,24.7237,24.0316,24.1192,29461900.0],["2024-06-17",24.0491,24.0754,23.5409,23.6373,32194600.0],["2024-06-18",23.6373,24.0578,23.611,24.014,29817800.0],["2024-06-20",23.8301,24.4959,23.7862,24.3032,29693400.0],["2024-06-21",24.3294,24.4346,24.1455,24.3032,52487000.0],["2024-06-24",24.4871,24.8901,24.2944,24.8463,35414100.0],["2024-06-25",24.8814,24.9252,24.4696,24.5222,24721600.0],["2024-06-26",24.4521,24.4696,23.7162,24.0228,30745800.0],["2024-06-27",23.979,24.382,23.7162,24.3557,28399600.0],["2024-06-28",24.3382,24.6361,24.2155,24.5134,33189200.0],["2024-07-01",24.4871,25.0829,24.4784,24.7237,26209000.0],["2024-07-02",24.7237,24.7762,24.2593,24.382,21989800.0],["2024-07-03",24.4608,24.5747,24.198,24.2681,15180100.0],["2024-07-05",24.3207,24.6098,24.2418,24.5747,17268700.0],["2024-07-08",24.5747,24.6361,24.347,24.4696,25694400.0],["2024-07-09",24.4258,24.4784,23.9177,24.2856,36867800.0],["2024-07-10",24.382,24.8901,24.3557,24.8376,29873600.0],["2024-07-11",25.2143,25.6085,24.8989,25.1092,47322600.0],["2024-07-12",25.3194,25.5297,25.2231,25.337,28397000.0],["2024-07-15",25.4333,25.6436,25.2581,25.4946,30534400.0],["2024-07-16",25.5823,25.8977,25.5122,25.8451,26912100.0],["2024-07-17",25.775,26.546,25.6786,26.3094,45395000.0],["2024-07-18",26.2043,26.8877,25.959,26.0291,47279700.0],["2024-07-19",26.2306,26.2831,25.8889,26.2569,30021200.0],["2024-07-22",26.3795,26.4846,25.74,25.9327,46483200.0],["2024-07-23",25.9502,25.9677,25.6962,25.8451,25528300.0],["2024-07-24",25.8539,26.2744,25.6786,26.2656,29579400.0],["2024-07-25",26.2569,27.0979,26.2569,26.4408,42296200.0],["2024-07-26",26.7873,27.4359,26.663,27.3382,35657100.0],["2024-07-29",27.2671,27.4804,27.045,27.2938,41713700.0],["2024-07-30",27.5514,28.0223,26.4586,27.889,89857500.0],["2024-07-31",27.7202,27.7735,27.0717,27.1339,40978700.0],["2024-08-01",27.2938,27.3737,26.5741,27.2316,39753100.0],["2024-08-02",27.4359,27.8269,26.663,27.0361,42364700.0],["2024-08-05",25.8456,26.663,25.6323,26.4231,37838000.0],["2024-08-06",26.4142,26.6985,25.9877,26.0499,29031800.0],["2024-08-07",26.3253,26.4853,25.5346,25.6323,32866100.0],["2024-08-08",25.7034,25.7745,25.3569,25.5524,32094400.0],["2024-08-09",25.4546,25.5435,25.277,25.3658,25795600.0],["2024-08-12",25.3925,25.4191,25.1614,25.277,21141600.0],["2024-08-13",25.3658,25.7212,25.1526,25.6323,34620700.0],["2024-08-14",25.5879,25.9255,25.4724,25.659,23677700.0],["2024-08-15",25.7034,25.7745,25.3391,25.508,28676800.0],["2024-08-16",25.4546,25.4546,24.7439,25.1437,50332900.0],["2024-08-19",25.1881,25.6679,25.1259,25.5879,26382500.0],["2024-08-20",25.5879,25.9344,25.5879,25.6768,21301300.0],["2024-08-21",25.7478,25.9166,25.7034,25.7923,16729700.0],["2024-08-22",25.7834,25.8811,25.3569,25.5701,20241500.0],["2024-08-23",25.6057,25.7123,25.4458,25.6768,21885300.0],["2024-08-26",25.6945,25.81,25.5613,25.6945,16506000.0],["2024-08-27",25.7478,25.8012,25.3747,25.6057,16184600.0],["2024-08-28",25.5701,25.8367,25.4458,25.5435,19874100.0],["2024-08-29",25.6501,25.6679,25.348,25.5168,19229800.0],["2024-08-30",25.5168,25.81,25.4724,25.7745,37137600.0],["2024-09-03",25.4546,25.6945,25.0015,25.1437,44499600.0],["2024-09-04",25.1348,25.3569,25.0548,25.2236,23510500.0],["2024-09-05",25.2592,25.5879,25.1881,25.3303,25927200.0],["2024-09-06",25.3747,25.5613,25.1259,25.3747,31214500.0],["2024-09-09",25.3569,26.2898,25.277,26.1299,36558400.0],["2024-09-10",26.1388,26.4408,25.9344,26.4231,32378800.0],["2024-09-11",26.3698,26.3875,25.89,26.352,31943100.0],["2024-09-12",26.2809,26.3964,25.5524,25.9078,32511800.0],["2024-09-13",25.9078,26.0499,25.7567,26.0055,19987700.0],["2024-09-16",26.272,26.7785,26.1565,26.7163,29224600.0],["2024-09-17",26.6985,26.7785,26.2987,26.503,27055300.0],["2024-09-18",26.6541,26.7785,26.4142,26.432,25812800.0],["2024-09-19",26.5563,26.965,26.2276,26.352,22653200.0],["2024-09-20",26.2454,26.2543,25.97,26.1388,56877400.0],["2024-09-23",26.1477,26.1832,25.9255,26.041,23126200.0],["2024-09-24",25.9877,26.2898,25.8989,26.2098,21446200.0],["2024-09-25",26.2987,26.3964,25.6856,25.7034,30712700.0],["2024-09-26",25.3036,25.7745,25.1526,25.739,32310400.0],["2024-09-27",25.7834,25.97,25.6945,25.8456,25013000.0],["2024-09-30",25.8633,25.9344,25.5701,25.7123,27464700.0],["2024-10-01",25.81,25.8367,25.348,25.4724,30725100.0],["2024-10-02",25.4102,25.5613,25.2148,25.4191,24957200.0],["2024-10-03",25.3214,25.3391,25.1081,25.1792,25678900.0],["2024-10-04",25.1348,25.4013,25.0904,25.3925,28769000.0],["2024-10-07",26.0943,26.5119,25.8633,25.9433,51426600.0],["2024-10-08",25.9522,26.201,25.7656,25.9255,29126600.0],["2024-10-09",25.9611,27.0361,25.8545,26.8229,44244800.0],["2024-10-10",26.5563,26.7252,26.0144,26.0677,34347700.0],["2024-10-11",26.0855,26.1565,25.7212,25.9078,29617600.0],["2024-10-14",25.9078,25.9166,25.6323,25.8367,23594200.0],["2024-10-15",25.8456,26.4231,25.8278,26.1565,29009900.0],["2024-10-16",26.2098,26.4942,26.1476,26.3609,28414800.0],["2024-10-17",26.1921,26.2365,25.9611,26.0055,23779200.0],["2024-10-18",26.0321,26.0943,25.8367,25.9611,24244900.0],["2024-10-21",25.9611,25.9611,25.659,25.7034,23395700.0],["2024-10-22",25.6768,25.7567,25.4102,25.6235,29036400.0],["2024-10-23",25.6501,25.8633,25.4724,25.6412,22217600.0],["2024-10-24",25.6412,25.7478,25.3214,25.4458,31473600.0],["2024-10-25",25.4813,25.5257,25.2681,25.277,26091100.0],["2024-10-28",25.4102,25.7123,25.3747,25.6412,37922500.0],["2024-10-29",25.7745,25.9166,24.9038,25.2858,102267000.0],["2024-10-30",25.1526,25.4102,25.0459,25.3391,47104000.0],["2024-10-31",25.277,25.4458,25.1348,25.1437,37909600.0],["2024-11-01",25.3036,25.3569,24.9216,24.9571,46894600.0],["2024-11-04",24.966,25.0015,24.6372,24.6639,41347800.0],["2024-11-05",24.6461,24.8771,24.504,24.8683,44175800.0],["2024-11-06",24.8149,24.8683,24.0597,24.3085,65749500.0],["2024-11-07",24.4596,24.5129,24.2907,24.3974,48484800.0],["2024-11-08",24.4605,24.4966,24.0996,24.1086,55951300.0],["2024-11-11",24.1086,24.2079,23.6575,23.6756,54329300.0],["2024-11-12",23.6665,23.856,23.4139,23.6304,53035200.0],["2024-11-13",23.6665,24.1357,23.441,24.1086,47983100.0],["2024-11-14",24.1267,24.2259,23.3146,23.4771,45262200.0],["2024-11-15",23.1883,23.1883,22.0876,22.3763,131074400.0],["2024-11-18",22.5297,22.7823,22.2861,22.4304,64221700.0],["2024-11-19",22.2861,22.656,22.2049,22.647,52381200.0],["2024-11-20",22.6199,22.647,22.2409,22.5026,46170800.0],["2024-11-21",22.4394,22.7552,22.3582,22.674,45048400.0],["2024-11-22",22.7191,23.2334,22.647,23.1432,41897000.0],["2024-11-25",23.2334,23.865,23.2244,23.6124,57707600.0],["2024-11-26",23.6034,23.6756,23.1071,23.2515,33001000.0],["2024-11-27",23.2425,23.4139,23.1883,23.3056,28242100.0],["2024-11-29",23.3056,23.6665,23.2515,23.6485,22023000.0],["2024-12-02",23.5222,23.6575,23.2154,23.2966,43866400.0],["2024-12-03",23.3056,23.3688,23.0259,23.062,49064300.0],["2024-12-04",22.9628,23.0079,22.7191,22.7643,42541500.0],["2024-12-05",22.7643,23.2695,22.6831,23.1883,43647900.0],["2024-12-06",23.2244,23.5492,23.0891,23.2154,31830700.0],["2024-12-09",23.2425,23.856,23.0801,23.5492,37464800.0],["2024-12-10",23.5492,23.5583,23.0169,23.071,43280500.0],["2024-12-11",22.8996,23.0169,22.7101,22.7643,39569400.0],["2024-12-12",22.7191,22.9898,22.6109,22.8906,38705100.0],["2024-12-13",22.8635,23.1522,22.7913,23.08,29043600.0],["2024-12-16",23.0891,23.2334,22.7552,22.7823,40194000.0],["2024-12-17",23.3688,23.874,23.3327,23.847,71440300.0],["2024-12-18",23.6304,23.9282,23.3327,23.3598,47575100.0],["2024-12-19",23.1883,23.5402,23.0801,23.2515,50324700.0],["2024-12-20",23.1883,23.9011,23.1883,23.7838,116340100.0],["2024-12-23",23.7838,24.1357,23.6304,24.0996,35350400.0],["2024-12-24",23.9913,24.1538,23.8019,24.1267,19716400.0],["2024-12-26",24.0365,24.1086,23.8921,23.9643,31406000.0],["2024-12-27",23.847,24.2259,23.838,24.0184,35218300.0],["2024-12-30",23.8921,23.9823,23.6756,23.838,32859100.0],["2024-12-31",23.8199,24.0455,23.7838,23.9372,27085500.0],["2025-01-02",24.1357,24.235,23.9643,24.0094,32899200.0],["2025-01-03",24.0906,24.2169,23.9282,23.9913,33417000.0],["2025-01-06",24.0996,24.5868,23.9643,24.262,43951000.0],["2025-01-07",24.3703,24.8756,24.3071,24.4786,35030000.0],["2025-01-08",24.4064,24.4876,23.6665,24.235,35430700.0],["2025-01-10",24.244,24.4064,24.0816,24.1086,32836900.0],["2025-01-13",24.0455,24.1898,23.7838,24.1808,28359600.0],["2025-01-14",24.1898,24.244,23.7026,23.8289,25856900.0],["2025-01-15",23.9282,24.0455,23.6485,23.6575,35949700.0],["2025-01-16",23.5222,23.9733,23.4229,23.9011,29981100.0],["2025-01-17",23.8199,23.9643,23.6575,23.7297,35380300.0],["2025-01-21",23.865,24.0365,23.8109,24.0365,39745600.0],["2025-01-22",23.9192,24.0004,23.4319,23.468,41890400.0],["2025-01-23",23.468,23.8921,23.3237,23.856,40987000.0],["2025-01-24",23.8652,24.0303,23.8101,23.9294,31300200.0],["2025-01-27",24.067,24.7365,24.0119,24.6356,50648600.0],["2025-01-28",24.5622,24.6356,24.2963,24.5347,40589600.0],["2025-01-29",24.5806,24.8282,24.3696,24.4155,34418200.0],["2025-01-30",24.4522,24.7732,24.3788,24.6815,32289600.0],["2025-01-31",24.7273,24.7732,24.232,24.3238,37307000.0],["2025-02-03",24.122,24.2779,23.9844,24.0303,49626200.0],["2025-02-04",23.9386,24.6906,23.48,23.7276,68748300.0],["2025-02-05",23.801,24.4797,23.5717,24.2504,50426800.0],["2025-02-06",24.2321,24.2779,23.6451,23.6909,45182000.0],["2025-02-07",23.7184,23.8101,23.4158,23.6084,36512800.0],["2025-02-10",23.6451,23.9569,23.3974,23.7276,39632700.0],["2025-02-11",23.6909,23.7643,23.3515,23.4158,36593300.0],["2025-02-12",23.3699,23.4983,23.0856,23.3607,31671600.0],["2025-02-13",23.3791,23.6084,23.2323,23.5166,30612500.0],["2025-02-14",23.5992,23.6909,23.3607,23.4158,33214600.0],["2025-02-18",23.4891,23.6084,23.3149,23.4433,40499700.0],["2025-02-19",23.4524,23.7735,23.3882,23.7459,37292400.0],["2025-02-20",23.7184,23.9202,23.6175,23.7551,37139000.0],["2025-02-21",23.7459,24.3696,23.7093,24.122,54611500.0],["2025-02-24",24.2137,24.5256,23.7368,24.443,43823300.0],["2025-02-25",24.5072,24.7915,24.3421,24.5255,43560100.0],["2025-02-26",24.4705,24.5622,24.1678,24.2321,30103300.0],["2025-02-27",24.1128,24.3054,23.856,23.9386,28268300.0],["2025-02-28",23.9019,24.2963,23.7643,24.2412,51531700.0],["2025-03-03",24.1862,24.6723,23.8193,24.0761,54048600.0],["2025-03-04",24.0761,24.1312,23.5442,23.6175,51315000.0],["2025-03-05",23.5717,24.0119,23.535,23.7918,37062400.0],["2025-03-06",23.7826,24.2687,23.7551,24.067,46998300.0],["2025-03-07",24.2137,24.6631,24.0119,24.5164,54337700.0],["2025-03-10",24.4338,24.9841,24.3421,24.4338,53013500.0],["2025-03-11",24.3696,24.4155,23.7276,23.8377,44841400.0],["2025-03-12",23.7918,23.8193,23.3882,23.5808,37331000.0],["2025-03-13",23.6267,23.911,23.4158,23.48,36717900.0],["2025-03-14",23.4983,23.6267,23.3882,23.59,30298300.0],["2025-03-17",23.6084,23.9844,23.4708,23.8927,32676900.0],["2025-03-18",24.0394,24.2137,23.9386,24.1312,32958700.0],["2025-03-19",24.1495,24.3054,23.9202,24.0394,42522700.0],["2025-03-20",24.0761,24.122,23.8652,24.0211,35378900.0],["2025-03-21",23.9661,24.3238,23.856,24.1036,349996500.0],["2025-03-24",23.9386,24.0486,23.7459,23.9752,37944400.0],["2025-03-25",23.9936,24.0303,23.3974,23.4341,47607600.0],["2025-03-26",23.4066,23.5258,23.0489,23.1223,49487400.0],["2025-03-27",23.1131,23.1406,22.7737,22.9388,51302000.0],["2025-03-28",22.9572,23.1314,22.7554,23.1223,32352500.0],["2025-03-31",22.7462,23.324,22.5719,23.2415,53498100.0],["2025-04-01",23.1956,23.2507,22.4894,22.5077,54444200.0],["2025-04-02",22.4711,22.6912,22.2968,22.6545,41965000.0],["2025-04-03",22.6912,22.8104,22.2693,22.2784,53501800.0],["2025-04-04",21.9574,22.1042,21.0494,21.0678,80002600.0],["2025-04-07",20.3065,21.242,19.9488,20.7559,86106100.0],["2025-04-08",21.0036,21.0861,19.6645,20.0313,72406000.0],["2025-04-09",19.3618,20.6734,19.1875,20.6275,95954400.0],["2025-04-10",20.4166,20.4257,19.3435,19.802,72960700.0],["2025-04-11",19.802,20.1781,19.5177,20.0955,55078100.0],["2025-04-14",20.2515,20.389,20.0589,20.2882,61900900.0],["2025-04-15",20.334,21.0311,20.2973,20.5816,51814700.0],["2025-04-16",20.6275,20.8018,20.1322,20.2148,37641200.0],["2025-04-17",20.3157,20.6825,20.2698,20.3065,54073700.0],["2025-04-21",20.2973,20.334,20.0589,20.2148,32021000.0],["2025-04-22",20.3432,20.6825,20.3157,20.6642,36052600.0],["2025-04-23",20.8935,21.1503,20.3982,20.5358,50781000.0],["2025-04-24",20.545,20.9669,20.389,20.8935,35009600.0],["2025-04-25",20.8843,21.1962,20.6183,21.0219,35847700.0],["2025-04-28",21.1228,21.3613,21.0036,21.1411,55888900.0],["2025-04-29",20.9394,22.1225,20.6,21.8199,98540200.0],["2025-04-30",22.1959,22.416,21.9941,22.3885,53941700.0],["2025-05-01",22.2876,22.3151,21.829,21.9483,46891700.0],["2025-05-02",22.2693,22.2876,21.9849,22.1959,41685800.0],["2025-05-05",22.1959,22.2418,21.8749,21.8932,40811800.0],["2025-05-06",21.8565,21.9116,20.9577,20.9852,60872600.0],["2025-05-07",21.0861,21.1778,20.8385,20.9027,48270500.0],["2025-05-08",20.9302,21.1778,20.6459,21.0678,55669800.0],["2025-05-09",21.0397,21.1238,20.806,20.8247,39059800.0],["2025-05-12",20.778,21.6379,20.7313,21.5818,77480900.0],["2025-05-13",21.4042,21.479,21.021,21.3762,41193200.0],["2025-05-14",21.3669,21.4042,20.535,20.5817,59394000.0],["2025-05-15",20.75,21.1238,20.6471,21.1238,51800100.0],["2025-05-16",21.1706,21.3575,20.9836,21.3388,37786800.0],["2025-05-19",21.2547,21.5258,21.1612,21.4977,31513700.0],["2025-05-20",21.6566,22.152,21.6473,21.9837,57047500.0],["2025-05-21",21.937,21.9464,21.5351,21.5351,42984700.0],["2025-05-22",21.5351,21.6473,21.3201,21.5351,38602800.0],["2025-05-23",21.451,21.8622,21.3855,21.7968,35405400.0],["2025-05-27",22.0118,22.1146,21.8435,22.0679,36155400.0],["2025-05-28",22.0679,22.0959,21.6005,21.666,36737200.0],["2025-05-29",21.8062,21.9183,21.6473,21.9183,26091400.0],["2025-05-30",21.9464,22.0772,21.6473,21.9557,56618600.0],["2025-06-02",22.0024,22.0211,21.7033,21.9277,30443900.0],["2025-06-03",21.8529,22.0024,21.5538,21.8249,37887100.0],["2025-06-04",21.8809,22.0024,21.8249,21.8622,24500100.0],["2025-06-05",21.909,21.909,21.5725,21.6099,33173600.0],["2025-06-06",21.7501,22.0398,21.7314,21.8249,30426200.0],["2025-06-09",21.909,22.5633,21.8903,22.4044,42542600.0],["2025-06-10",22.4044,22.825,22.395,22.7128,40439200.0],["2025-06-11",22.7408,23.0773,22.7315,22.881,38558700.0],["2025-06-12",22.9278,23.2549,22.9278,23.2175,42465400.0],["2025-06-13",23.1708,23.3203,22.8624,22.9371,46368400.0],["2025-06-16",22.8997,22.9839,22.6941,22.8063,35102100.0],["2025-06-17",22.6848,22.7315,22.3483,22.4324,40408800.0],["2025-06-18",22.395,22.5072,22.2174,22.3202,37076200.0],["2025-06-20",22.4324,22.5165,22.2174,22.4044,63098100.0],["2025-06-23",22.3109,22.5165,22.2174,22.4604,31959100.0],["2025-06-24",22.5633,22.8063,22.5352,22.7221,34404200.0],["2025-06-25",22.6287,22.7782,22.4978,22.6754,25603300.0],["2025-06-26",22.7315,22.8343,22.5819,22.6567,31835300.0],["2025-06-27",22.7595,22.825,22.5072,22.61,39528800.0],["2025-06-30",22.6287,22.7876,22.5446,22.6567,44730900.0],["2025-07-01",22.6941,23.6942,22.6754,23.4045,59259900.0],["2025-07-02",23.4886,23.7036,23.3951,23.6662,36772100.0],["2025-07-03",23.6942,23.8531,23.5727,23.7223,27104600.0],["2025-07-07",23.7036,23.8625,23.4979,23.5914,34905900.0],["2025-07-08",23.5914,24.2644,23.5634,23.9466,51275800.0],["2025-07-09",24.012,24.1522,23.6849,23.8905,38362200.0],["2025-07-10",23.9092,24.3485,23.8718,24.0961,39499200.0],["2025-07-11",23.9746,24.0401,23.7596,23.9746,34864400.0],["2025-07-14",23.9092,23.9559,23.6849,23.6942,25918000.0],["2025-07-15",23.6849,23.7783,22.9278,23.0026,54458000.0],["2025-07-16",23.068,23.3297,22.9278,23.0026,44218200.0],["2025-07-17",22.8904,23.1615,22.853,22.9745,47393900.0],["2025-07-18",23.096,23.1615,22.7969,22.8717,36309400.0],["2025-07-21",22.9839,23.0399,22.6754,22.6754,33663400.0],["2025-07-22",22.7782,23.4979,22.7502,23.4979,48091600.0],["2025-07-23",23.7223,23.8625,23.6008,23.7036,42073300.0],["2025-07-24",23.7316,23.8718,23.6101,23.6942,25672400.0],["2025-07-25",23.7418,23.7418,23.409,23.5706,35643400.0],["2025-07-28",23.466,23.5136,23.0477,23.1142,31096600.0],["2025-07-29",23.1142,23.1332,22.7529,23.1047,38499800.0],["2025-07-30",23.1237,23.1998,22.6293,22.6388,35649500.0],["2025-07-31",22.4392,22.6673,22.0018,22.1444,62768300.0],["2025-08-01",22.1539,22.3631,21.9733,22.3346,51332700.0],["2025-08-04",22.287,22.5152,22.249,22.3726,57010700.0],["2025-08-05",23.0762,23.6657,23.0762,23.5326,113955100.0],["2025-08-06",23.466,23.4945,22.6864,22.7529,65689200.0],["2025-08-07",22.9811,23.2664,22.7624,23.0382,45494400.0],["2025-08-08",23.0952,23.3995,22.9716,23.3709,36377000.0],["2025-08-11",23.39,23.6942,23.3234,23.3709,38115700.0],["2025-08-12",23.447,23.5516,23.2664,23.4375,34402700.0],["2025-08-13",23.5326,23.9604,23.5231,23.9224,40176500.0],["2025-08-14",23.8559,23.9414,23.5991,23.8749,32514000.0],["2025-08-15",23.9795,24.0555,23.7418,23.9034,31844800.0],["2025-08-18",23.9034,23.989,23.7798,23.8368,35623300.0],["2025-08-19",23.9034,24.1791,23.8654,24.0745,29170500.0],["2025-08-20",24.1411,24.4263,24.0936,24.1316,38111000.0],["2025-08-21",24.1601,24.6165,24.1221,24.4739,37068100.0],["2025-08-22",24.626,24.8257,24.4929,24.607,34560500.0],["2025-08-25",24.607,24.6165,23.8749,23.9034,32684200.0],["2025-08-26",23.9034,23.9985,23.6467,23.6942,43938700.0],["2025-08-27",23.7798,23.9319,23.6277,23.8368,31840300.0],["2025-08-28",23.8368,23.8368,23.3044,23.39,44306800.0],["2025-08-29",23.466,23.6562,23.3044,23.5421,37030000.0],["2025-09-02",23.5136,23.8368,23.4945,23.7513,44725000.0],["2025-09-03",23.6562,23.8844,23.5041,23.5706,30957600.0],["2025-09-04",23.5611,23.5611,23.1523,23.3329,41695500.0],["2025-09-05",23.3614,23.6657,23.3044,23.6562,34613200.0],["2025-09-08",23.6752,23.7418,23.1142,23.3424,49242900.0],["2025-09-09",23.3424,23.5706,23.3044,23.4945,32751300.0],["2025-09-10",23.428,23.4375,23.2473,23.3614,32975900.0],["2025-09-11",23.39,23.6372,23.3329,23.6372,36784100.0],["2025-09-12",23.5896,23.6182,22.6673,22.6959,81378200.0],["2025-09-15",22.81,22.9336,22.5152,22.7909,50760200.0],["2025-09-16",22.7814,23.0287,22.6959,22.7244,57010800.0],["2025-09-17",22.8005,23.1903,22.7244,22.867,46351600.0],["2025-09-18",22.867,23.0477,22.7814,22.9621,34419000.0],["2025-09-19",23.0572,23.0572,22.6483,22.848,86577600.0],["2025-09-22",23.0857,23.5801,22.848,22.8575,67863300.0],["2025-09-23",22.9146,23.1618,22.867,22.9431,38955200.0],["2025-09-24",22.9811,22.9906,22.8005,22.905,39669400.0],["2025-09-25",22.905,22.9621,22.4201,22.4391,56738300.0],["2025-09-26",22.5628,22.6388,22.4487,22.5913,33374500.0],["2025-09-29",22.6198,22.6864,22.4772,22.6769,39184300.0],["2025-09-30",22.6769,24.3693,22.6388,24.2267,164867300.0],["2025-10-01",24.6926,26.0998,24.3218,25.8716,150879900.0],["2025-10-02",25.6054,25.8335,25.3106,25.748,69684100.0],["2025-10-03",25.8621,26.328,25.7099,26.0237,70524000.0],["2025-10-06",25.9286,26.0142,25.0919,25.1299,62945600.0],["2025-10-07",25.1204,25.2726,24.7686,24.9778,47744200.0],["2025-10-08",25.1204,25.1965,24.3693,24.4168,48693300.0],["2025-10-09",24.5119,24.626,23.97,23.9985,47278700.0],["2025-10-10",24.0175,24.1696,23.409,23.5611,64963900.0],["2025-10-13",23.6182,23.7227,23.3995,23.5136,45356600.0],["2025-10-14",23.4375,23.5706,23.2759,23.3139,42277000.0],["2025-10-15",23.2854,23.3709,23.0191,23.1903,47729800.0],["2025-10-16",23.2378,23.3995,23.0191,23.0382,44390000.0],["2025-10-17",23.0096,23.3234,22.9716,23.3044,40101900.0],["2025-10-20",23.3614,23.5136,23.3044,23.4755,35856800.0],["2025-10-21",23.5041,23.7323,23.39,23.6277,40726900.0],["2025-10-22",23.5706,23.7037,23.409,23.5041,48662900.0],["2025-10-23",23.5421,23.5611,23.3044,23.4565,34219900.0],["2025-10-24",23.485,23.6086,23.466,23.5421,27429200.0],["2025-10-27",23.5231,23.5801,23.4185,23.5516,34974900.0],["2025-10-28",23.5611,23.5611,23.1808,23.2949,50152400.0],["2025-10-29",23.3234,23.4185,23.0382,23.0952,65438400.0],["2025-10-30",23.1142,23.485,22.9621,23.0952,157478000.0],["2025-10-31",23.0857,23.5136,22.9716,23.4375,132697400.0],["2025-11-03",23.3805,23.5326,23.2093,23.447,140871300.0],["2025-11-04",23.1903,23.9604,23.0096,23.1047,166162000.0],["2025-11-05",23.1808,23.4565,22.9716,23.3995,107240900.0],["2025-11-06",23.5326,23.8939,23.3329,23.6277,124137200.0],["2025-11-07",23.5406,23.8308,23.3277,23.6373,117794500.0],["2025-11-10",23.8599,24.0824,23.1342,23.5986,148958600.0],["2025-11-11",23.6954,24.6823,23.647,24.6823,139673800.0],["2025-11-12",24.5759,25.108,24.4307,25.0306,96008000.0],["2025-11-13",25.0983,25.6208,24.8371,24.9532,123083100.0],["2025-11-14",24.8371,24.9339,24.1598,24.2469,96507600.0],["2025-11-17",24.2953,24.7403,24.1405,24.2662,88042200.0],["2025-11-18",24.2372,24.6823,24.1695,24.6242,66511800.0],["2025-11-19",24.5275,24.6726,23.9179,24.0727,62000200.0],["2025-11-20",24.0824,24.1888,23.4922,23.6083,51983200.0],["2025-11-21",23.7921,24.692,23.7921,24.2275,73079400.0],["2025-11-24",24.2953,24.6436,24.2372,24.4017,63074900.0],["2025-11-25",24.5468,25.1274,24.5372,24.8855,39130300.0],["2025-11-26",24.8661,24.9726,24.75,24.8758,33461000.0],["2025-11-28",25.0113,25.0209,24.8274,24.9048,22627600.0],["2025-12-01",24.9242,25.0983,24.4114,24.4501,53198600.0],["2025-12-02",24.4985,24.4985,24.2275,24.334,43827000.0],["2025-12-03",24.4985,25.05,24.4791,24.7403,56121200.0],["2025-12-04",24.7984,24.9048,24.5275,24.8661,35454000.0],["2025-12-05",24.9339,25.2725,24.8081,25.1854,47443700.0],["2025-12-08",25.1951,25.3402,24.9242,24.9339,45209300.0],["2025-12-09",25.1564,25.2822,24.3146,24.5081,43483800.0],["2025-12-10",24.6629,24.9532,24.4017,24.9435,43635400.0],["2025-12-11",24.9629,25.1951,24.7791,24.9629,35570200.0],["2025-12-12",25.0016,25.1951,24.8855,25.0113,51599700.0],["2025-12-15",24.9822,25.7853,24.9726,25.5724,60360000.0],["2025-12-16",25.5821,25.6499,24.1114,24.7016,111695500.0],["2025-12-17",24.5759,24.6629,24.2179,24.2275,61255300.0],["2025-12-18",24.1985,24.4114,24.1695,24.2275,47062500.0],["2025-12-19",24.1985,24.692,24.1695,24.3727,87590000.0],["2025-12-22",24.3824,24.5759,24.3146,24.392,38758900.0],["2025-12-23",24.4404,24.5178,24.0244,24.0727,43692900.0],["2025-12-24",24.1114,24.3243,24.1018,24.2179,19328500.0],["2025-12-26",24.2082,24.2953,24.1114,24.2759,21617800.0],["2025-12-29",24.2372,24.3824,24.1598,24.1888,33067700.0],["2025-12-30",24.1985,24.2372,24.1114,24.1792,28821700.0],["2025-12-31",24.1598,24.2082,24.0727,24.0921,29409200.0],["2026-01-02",24.1695,24.4791,24.0244,24.363,35976700.0],["2026-01-05",24.3824,24.5759,24.1405,24.3533,52620900.0],["2026-01-06",24.3727,25.1661,24.3727,24.6049,50977300.0],["2026-01-07",24.7597,24.9726,24.3243,24.4598,51395800.0],["2026-01-08",24.363,24.7307,24.305,24.4694,42977300.0],["2026-01-09",24.5178,24.721,24.4114,24.6533,34190200.0],["2026-01-12",24.75,24.9339,24.2759,24.4501,50256300.0],["2026-01-13",24.4985,24.5662,24.1598,24.334,47656100.0],["2026-01-14",24.4114,24.8758,24.3824,24.75,53738100.0],["2026-01-15",24.721,25.05,24.4307,25.05,55263200.0],["2026-01-16",25.05,25.05,24.721,24.8178,59470600.0],["2026-01-20",24.6049,24.8178,24.2759,24.692,55425400.0],["2026-01-21",24.6436,25.079,24.5565,25.05,47264100.0],["2026-01-22",25.0596,25.4563,24.9145,25.2532,49883900.0],["2026-01-23",25.1646,25.2728,25.0958,25.2335,45402300.0],["2026-01-26",25.2138,25.4991,25.1843,25.4597,41441900.0],["2026-01-27",25.5188,26.3943,25.4794,26.0697,75575400.0],["2026-01-28",25.8434,25.9615,25.3417,25.4401,44976700.0],["2026-01-29",25.4794,25.8041,25.4597,25.6762,44373800.0],["2026-01-30",25.7057,26.0402,25.4794,26.0106,51599400.0],["2026-02-02",25.991,26.2566,25.9221,26.2271,52129500.0],["2026-02-03",24.9482,25.686,24.8498,25.3515,91964900.0],["2026-02-04",25.4597,26.5419,25.4401,26.3451,83025800.0],["2026-02-05",26.3255,26.7485,26.0303,26.0598,72650700.0],["2026-02-06",26.2369,26.9255,26.0894,26.778,50691600.0],["2026-02-09",26.7386,26.9255,26.355,26.6107,49288200.0],["2026-02-10",26.7386,27.2797,26.6501,27.1616,43760600.0],["2026-02-11",27.1026,27.4863,26.8665,27.2797,41699300.0],["2026-02-12",27.201,27.4371,26.9649,27.0239,58805100.0],["2026-02-13",27.1518,27.4863,27.1026,27.1321,36986700.0],["2026-02-17",27.3879,27.4174,26.7583,26.9255,32119900.0],["2026-02-18",26.9944,27.0338,26.7681,26.9255,24779800.0],["2026-02-19",26.9255,26.9551,26.1484,26.4238,40316800.0],["2026-02-20",26.2763,26.3451,25.9319,26.2172,44786900.0],["2026-02-23",26.1287,26.6698,26.0697,26.6206,34166100.0],["2026-02-24",26.6993,26.9747,26.6403,26.6993,34686100.0],["2026-02-25",26.6206,26.8468,26.2959,26.6501,32680300.0],["2026-02-26",26.8173,26.8272,26.4337,26.6599,30508300.0],["2026-02-27",26.719,27.2207,26.6501,27.201,41879700.0],["2026-03-02",27.1223,27.1617,26.7288,26.8173,41321700.0],["2026-03-03",26.2861,26.5124,25.9221,26.1484,41486100.0],["2026-03-04",26.3353,26.3451,25.9221,26.1877,30893500.0],["2026-03-05",25.9615,26.2763,25.7745,26.1779,38908600.0],["2026-03-06",26.109,26.6894,25.8041,26.6107,53181800.0],["2026-03-09",26.473,26.6698,25.9319,26.3746,42789500.0],["2026-03-10",26.3845,26.8468,26.0894,26.719,42814600.0],["2026-03-11",26.7583,26.9649,26.5616,26.8567,40560100.0],["2026-03-12",26.6698,26.6796,26.1976,26.4238,38542800.0],["2026-03-13",26.5812,26.837,26.1484,26.1484,34270800.0],["2026-03-16",26.2664,26.4533,26.0894,26.1779,28551500.0],["2026-03-17",26.3845,27.3092,26.3845,27.0042,60097500.0],["2026-03-18",26.6993,26.9354,26.4042,26.8764,47478300.0],["2026-03-19",26.8468,27.2797,26.8075,26.9649,47939600.0],["2026-03-20",26.9649,27.1026,26.3648,26.532,66805700.0],["2026-03-23",26.5911,26.7485,26.1976,26.3353,42945200.0],["2026-03-24",26.1681,26.6894,26.0106,26.5222,35605300.0],["2026-03-25",26.7386,27.0829,26.6009,26.837,37603900.0],["2026-03-26",26.8075,27.3584,26.7977,27.1223,28835000.0],["2026-03-27",27.2797,27.3191,26.5812,26.6009,29124600.0],["2026-03-30",26.9747,27.3682,26.7091,27.3191,46696000.0],["2026-03-31",27.5355,27.8503,27.3387,27.624,44841500.0],["2026-04-01",27.8109,28.1749,27.5847,28.0864,44208500.0],["2026-04-02",28.0372,28.2831,27.7617,27.8601,30920600.0],["2026-04-06",27.7322,27.7716,27.3584,27.3781,25169300.0],["2026-04-07",27.2108,27.2305,26.3451,26.6599,46620500.0],["2026-04-08",26.8075,27.0436,26.532,27.0239,33789100.0],["2026-04-09",26.7681,27.0534,26.7386,26.778,27047600.0],["2026-04-10",26.8764,26.9157,26.3353,26.4829,27882400.0],["2026-04-13",26.3943,27.1223,26.2468,26.896,44156200.0],["2026-04-14",26.7583,26.8665,26.6403,26.6698,24558900.0],["2026-04-15",26.7386,26.9157,26.532,26.7485,29648900.0],["2026-04-16",26.7681,27.0338,26.7091,26.778,21905300.0],["2026-04-17",26.8862,27.2207,26.6796,27.1125,30080400.0],["2026-04-20",27.142,27.3978,27.0633,27.0731,25023000.0],["2026-04-21",27.0731,27.1715,26.7583,26.8665,29833000.0],["2026-04-22",26.9059,26.9452,26.3058,26.3648,35246800.0],["2026-04-23",26.3255,26.3943,25.9516,26.2369,38718400.0],["2026-04-24",26.2566,26.8567,26.1484,26.5616,42500200.0],["2026-04-27",26.6206,26.9059,26.355,26.355,34764200.0],["2026-04-28",27.0829,27.1321,25.8926,26.05,58079000.0],["2026-04-29",25.9319,26.1189,25.7745,25.8336,29969700.0],["2026-04-30",25.9615,26.473,25.8532,26.2664,39082900.0],["2026-05-01",26.1681,26.1779,25.8631,25.9024,29318700.0],["2026-05-04",25.8139,26.0795,25.7254,25.8729,34583400.0],["2026-05-05",26.1582,26.3156,25.5876,26.0205,57656100.0],["2026-05-06",26.1287,26.2468,25.7844,26.0992,40357100.0],["2026-05-07",26.0795,26.2861,25.7352,26.05,48346000.0],["2026-05-08",26.16,26.2,25.6,25.68,38903400.0],["2026-05-11",25.79,26.18,25.68,25.81,43558000.0],["2026-05-12",25.82,26.09,25.74,25.87,26819500.0],["2026-05-13",25.8,26.09,25.64,25.96,39420000.0],["2026-05-14",26.07,26.1,25.72,25.75,24102700.0],["2026-05-15",25.75,25.83,25.24,25.33,37110100.0],["2026-05-18",25.32,25.39,25.19,25.33,34111300.0],["2026-05-19",25.3,25.96,25.24,25.66,41036700.0],["2026-05-20",25.76,26.03,25.67,25.79,35574200.0],["2026-05-21",25.77,25.96,25.57,25.95,20181500.0],["2026-05-22",26.0,26.15,25.76,25.9,22320000.0],["2026-05-26",25.87,25.9,25.66,25.85,29084700.0],["2026-05-27",25.85,26.54,25.85,26.21,39024700.0],["2026-05-28",26.17,26.28,26.01,26.14,25651800.0],["2026-05-29",26.19,26.24,25.93,26.18,48284200.0],["2026-06-01",25.9,25.91,25.48,25.63,35553600.0],["2026-06-02",25.6,25.7,25.27,25.55,31295700.0],["2026-06-03",25.43,25.62,25.29,25.34,30957100.0],["2026-06-04",25.67,26.01,25.61,25.69,31272000.0],["2026-06-05",25.85,26.21,25.79,26.04,32218500.0],["2026-06-08",25.97,26.22,25.6,25.62,42028800.0],["2026-06-09",25.73,25.88,25.47,25.7,35273200.0],["2026-06-10",25.8,25.85,25.58,25.6,30376300.0],["2026-06-11",25.79,26.48,25.79,26.17,45268700.0],["2026-06-12",26.29,26.49,26.11,26.21,38773000.0],["2026-06-15",26.25,26.42,25.98,26.0,34194100.0],["2026-06-16",26.05,26.13,25.7,26.04,32829600.0],["2026-06-17",26.03,26.28,25.87,25.92,31117500.0],["2026-06-18",25.58,25.66,24.94,25.21,119614300.0],["2026-06-22",25.22,25.31,24.96,25.08,41119100.0],["2026-06-23",24.99,25.24,24.69,24.72,82009200.0],["2026-06-24",24.8,25.11,23.93,24.04,76962600.0],["2026-06-25",24.19,24.34,23.62,23.67,57859500.0],["2026-06-26",23.74,24.35,23.74,24.29,59958900.0],["2026-06-29",24.29,24.5,24.1,24.37,47528000.0],["2026-06-30",24.43,24.46,23.78,24.08,60046000.0],["2026-07-01",24.15,24.24,23.74,23.88,49385200.0],["2026-07-02",24.15,24.57,24.13,24.32,53104800.0],["2026-07-06",24.155,24.2,23.62,23.72,58576095.067379],["2026-07-07",24.05,24.35,23.93,24.07,44040006.164438],["2026-07-08",24.05,24.37,23.89,24.05,38150760.519737],["2026-07-09",24.105,24.3,24.01,24.25,29193717.757744],["2026-07-10",24.345,24.41,24.095,24.17,27520151.587448],["2026-07-13",24.28,24.72,24.23,24.48,42727108.087336],["2026-07-14",24.37,24.43,24.135,24.25,40831139.742946],["2026-07-15",24.34,24.82,24.31,24.82,44119211.025813],["2026-07-16",24.94,25.365,24.855,25.14,44524378.442379],["2026-07-17",25.4,25.65,24.97,25.05,45606115.468627],["2026-07-20",25.09,25.155,24.72,24.75,38646617.955639],["2026-07-21",24.76,25.005,24.645,24.94,27251031.468059],["2026-07-22",25.18,25.19,24.78,24.82,32944708.456562],["2026-07-23",24.89,25.1,24.75,25.01,30772378.987901],["2026-07-24",24.62,24.75,24.51,24.54,28880008.80413],["2026-07-27",24.57,24.875,24.4417,24.67,38329743.066758],["2026-07-28",24.97,25.5,24.94,25.25,49764046.925164],["2026-07-29",25.35,25.37,25.061,25.15,30367763.976723],["2026-07-30",24.835,24.975,24.55,24.91,45179397.231487],["2026-07-31",24.82,25.18,24.67,25.01,45050206.189544],["2026-08-03",25.15,25.39,24.865,25.03,41706800.435681],["2026-08-04",25.04,25.64,24.7,25.41,61344602.229244],["2026-08-05",25.5,25.81,25.3,25.81,47001044.36566],["2026-08-06",26.01,26.2,25.81,26.2,50978919.378733],["2026-08-07",26.22,26.76,26.0503,26.76,42710868.902599],["2026-08-10",26.585,27.1184,26.52,27.105,21301426.401105],["2026-08-11",26.94,27.2,26.47,26.62,37921371.361221],["2026-08-12",26.385,26.435,26.18,26.31,32563349.299918],["2026-08-13",26.49,26.95,26.41,26.8,35339715.085632],["2026-08-14",26.66,26.915,26.42,26.79,23168074.915256]]}