{"t":"RTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-04-02",0.0894,0.0904,0.0894,0.0901,228816.0],["1962-04-03",0.0899,0.0899,0.0876,0.088,205934.0],["1962-04-04",0.088,0.0887,0.0857,0.086,320342.0],["1962-04-05",0.086,0.0864,0.0834,0.0862,488141.0],["1962-04-06",0.0857,0.0857,0.0834,0.0834,175426.0],["1962-04-09",0.0834,0.0857,0.0834,0.0834,175426.0],["1962-04-10",0.0834,0.0843,0.0827,0.0834,228816.0],["1962-04-11",0.0834,0.085,0.083,0.0841,442378.0],["1962-04-12",0.0841,0.0841,0.0823,0.0834,266952.0],["1962-04-13",0.0834,0.0862,0.0834,0.0862,327970.0],["1962-04-16",0.0862,0.0862,0.0848,0.085,282206.0],["1962-04-17",0.085,0.0853,0.0848,0.0848,99154.0],["1962-04-18",0.0855,0.0871,0.0855,0.086,152544.0],["1962-04-19",0.086,0.0864,0.0853,0.0864,122035.0],["1962-04-23",0.0864,0.0885,0.0857,0.0885,358478.0],["1962-04-24",0.0885,0.0899,0.088,0.0887,282206.0],["1962-04-25",0.088,0.088,0.0843,0.0848,274579.0],["1962-04-26",0.0853,0.0869,0.0853,0.0853,129662.0],["1962-04-27",0.0853,0.0867,0.0848,0.0853,198307.0],["1962-04-30",0.0848,0.0848,0.083,0.0834,358478.0],["1962-05-01",0.0834,0.0846,0.0823,0.0846,244070.0],["1962-05-02",0.085,0.088,0.085,0.0876,488141.0],["1962-05-03",0.0876,0.088,0.0862,0.088,228816.0],["1962-05-04",0.0871,0.0871,0.086,0.0871,259325.0],["1962-05-07",0.0871,0.0874,0.0867,0.0867,343224.0],["1962-05-08",0.0869,0.0885,0.0869,0.0883,572040.0],["1962-05-09",0.088,0.088,0.0864,0.0871,419496.0],["1962-05-10",0.0871,0.0871,0.0857,0.086,320342.0],["1962-05-11",0.086,0.0867,0.0843,0.0843,335597.0],["1962-05-14",0.0853,0.0879,0.0839,0.0879,511022.0],["1962-05-15",0.0881,0.09,0.0881,0.0886,480514.0],["1962-05-16",0.0886,0.0897,0.0886,0.0888,266952.0],["1962-05-17",0.0888,0.0897,0.0862,0.0883,411869.0],["1962-05-18",0.0883,0.0911,0.0883,0.0907,640685.0],["1962-05-21",0.0907,0.0914,0.089,0.09,228816.0],["1962-05-22",0.0897,0.0897,0.0876,0.0881,228816.0],["1962-05-23",0.0881,0.0881,0.0855,0.0857,396614.0],["1962-05-24",0.0857,0.0872,0.0855,0.0855,427123.0],["1962-05-25",0.0855,0.0872,0.0853,0.0862,480514.0],["1962-05-28",0.0862,0.0872,0.074,0.074,1212725.0],["1962-05-29",0.074,0.0836,0.0733,0.0806,1426286.0],["1962-05-31",0.0839,0.0862,0.0839,0.0862,1533067.0],["1962-06-01",0.0848,0.0848,0.0811,0.0848,724584.0],["1962-06-04",0.0848,0.0848,0.082,0.0825,564413.0],["1962-06-05",0.0825,0.0825,0.0797,0.0825,587294.0],["1962-06-06",0.0825,0.0848,0.0825,0.0825,617803.0],["1962-06-07",0.0822,0.0822,0.0811,0.0811,175426.0],["1962-06-08",0.0811,0.0818,0.0801,0.0808,213562.0],["1962-06-11",0.0808,0.0811,0.0778,0.0792,671194.0],["1962-06-12",0.079,0.079,0.0766,0.0766,587294.0],["1962-06-13",0.0766,0.0785,0.0764,0.0764,472886.0],["1962-06-14",0.0766,0.0785,0.0766,0.0768,480514.0],["1962-06-15",0.0768,0.0783,0.075,0.0783,617803.0],["1962-06-18",0.079,0.0806,0.079,0.0797,320342.0],["1962-06-19",0.0797,0.0801,0.078,0.0797,274579.0],["1962-06-20",0.0797,0.0806,0.0764,0.0764,251698.0],["1962-06-21",0.0764,0.0764,0.0743,0.075,335597.0],["1962-06-22",0.075,0.0766,0.0733,0.0733,434750.0],["1962-06-25",0.0733,0.0754,0.0717,0.074,556786.0],["1962-06-26",0.0754,0.0778,0.0754,0.0754,343224.0],["1962-06-27",0.0754,0.0764,0.0747,0.0764,167798.0],["1962-06-28",0.0775,0.0797,0.0775,0.0797,533904.0],["1962-06-29",0.0801,0.0813,0.0801,0.0806,388987.0],["1962-07-02",0.0806,0.0813,0.0797,0.0808,221189.0],["1962-07-03",0.0808,0.082,0.0804,0.0813,251698.0],["1962-07-05",0.0813,0.0815,0.0808,0.0813,144917.0],["1962-07-06",0.0811,0.0811,0.0787,0.079,175426.0],["1962-07-09",0.079,0.0799,0.078,0.0797,106781.0],["1962-07-10",0.0808,0.0834,0.0808,0.0822,678821.0],["1962-07-11",0.0822,0.0834,0.0808,0.0834,251698.0],["1962-07-12",0.0834,0.0841,0.082,0.082,198307.0],["1962-07-13",0.082,0.0827,0.0811,0.082,244070.0],["1962-07-16",0.082,0.0825,0.0813,0.082,106781.0],["1962-07-17",0.0825,0.0832,0.0825,0.0825,259325.0],["1962-07-18",0.0815,0.0815,0.0806,0.0806,144917.0],["1962-07-19",0.0806,0.0815,0.0806,0.0811,68645.0],["1962-07-20",0.0815,0.0822,0.0815,0.0818,76272.0],["1962-07-23",0.0818,0.0825,0.0811,0.0813,251698.0],["1962-07-24",0.0813,0.0822,0.0811,0.0811,144917.0],["1962-07-25",0.0806,0.0806,0.0801,0.0804,91526.0],["1962-07-26",0.0804,0.0811,0.0801,0.0804,99154.0],["1962-07-27",0.0804,0.0825,0.0792,0.0815,251698.0],["1962-07-30",0.0825,0.0829,0.0825,0.0827,68645.0],["1962-07-31",0.0827,0.0848,0.082,0.0843,282206.0],["1962-08-01",0.0843,0.0843,0.0827,0.0832,373733.0],["1962-08-02",0.0836,0.0848,0.0836,0.0848,411869.0],["1962-08-03",0.0848,0.0857,0.0841,0.0857,373733.0],["1962-08-06",0.0857,0.0867,0.0857,0.0862,457632.0],["1962-08-07",0.0862,0.0867,0.0857,0.0867,282206.0],["1962-08-08",0.0865,0.0865,0.0843,0.0855,160171.0],["1962-08-09",0.0855,0.0862,0.0843,0.0843,259325.0],["1962-08-10",0.0843,0.086,0.0834,0.0853,236443.0],["1962-08-13",0.0862,0.0891,0.0853,0.0881,556786.0],["1962-08-14",0.0881,0.0886,0.0874,0.0881,190680.0],["1962-08-15",0.0886,0.09,0.0886,0.0891,396614.0],["1962-08-16",0.0891,0.0919,0.0884,0.0903,838992.0],["1962-08-17",0.0903,0.0917,0.0903,0.091,655939.0],["1962-08-20",0.0912,0.0926,0.0912,0.0914,640685.0],["1962-08-21",0.0914,0.0933,0.0914,0.0921,594922.0],["1962-08-22",0.0921,0.0962,0.0914,0.0948,1182216.0],["1962-08-23",0.0948,0.0957,0.0919,0.0938,640685.0],["1962-08-24",0.0938,0.0945,0.0931,0.0943,404242.0],["1962-08-27",0.0943,0.095,0.0936,0.094,518650.0],["1962-08-28",0.094,0.0943,0.0924,0.0924,450005.0],["1962-08-29",0.0924,0.0924,0.0912,0.0924,183053.0],["1962-08-30",0.0917,0.0917,0.09,0.0914,388987.0],["1962-08-31",0.0912,0.0912,0.09,0.091,526277.0],["1962-09-04",0.091,0.0912,0.091,0.091,129662.0],["1962-09-05",0.0905,0.0905,0.0886,0.0895,259325.0],["1962-09-06",0.0888,0.0888,0.0874,0.0886,213562.0],["1962-09-07",0.0888,0.09,0.0888,0.0891,114408.0],["1962-09-10",0.0891,0.09,0.0884,0.09,167798.0],["1962-09-11",0.0903,0.0924,0.0903,0.0914,617803.0],["1962-09-12",0.0914,0.0924,0.091,0.0919,320342.0],["1962-09-13",0.0919,0.0929,0.0914,0.0924,228816.0],["1962-09-14",0.0924,0.0938,0.0924,0.0926,137290.0],["1962-09-17",0.0929,0.0955,0.0929,0.095,579667.0],["1962-09-18",0.095,0.0957,0.0938,0.0938,533904.0],["1962-09-19",0.0938,0.0945,0.0929,0.0938,343224.0],["1962-09-20",0.0938,0.0938,0.0919,0.0919,289834.0],["1962-09-21",0.0919,0.0921,0.0898,0.0898,190680.0],["1962-09-24",0.0898,0.0905,0.0876,0.0893,404242.0],["1962-09-25",0.0893,0.0912,0.0891,0.091,259325.0],["1962-09-26",0.091,0.091,0.0891,0.0895,266952.0],["1962-09-27",0.0891,0.0891,0.0872,0.0872,373733.0],["1962-09-28",0.0879,0.0893,0.0879,0.0891,244070.0],["1962-10-01",0.0879,0.0879,0.0853,0.0867,350851.0],["1962-10-02",0.0867,0.0891,0.0867,0.0891,366106.0],["1962-10-03",0.0891,0.0898,0.0865,0.0869,297461.0],["1962-10-04",0.0867,0.0867,0.0855,0.0867,160171.0],["1962-10-05",0.0874,0.0886,0.0874,0.0879,343224.0],["1962-10-08",0.0891,0.0895,0.0891,0.0895,114408.0],["1962-10-09",0.0895,0.0895,0.0891,0.0893,68645.0],["1962-10-10",0.0893,0.0907,0.0884,0.0884,183053.0],["1962-10-11",0.0891,0.09,0.0891,0.0891,106781.0],["1962-10-12",0.0895,0.0919,0.0895,0.0919,221189.0],["1962-10-15",0.0919,0.0924,0.091,0.0914,244070.0],["1962-10-16",0.0914,0.0926,0.0907,0.0907,198307.0],["1962-10-17",0.0907,0.0924,0.0898,0.0924,259325.0],["1962-10-18",0.0924,0.0926,0.0886,0.0893,183053.0],["1962-10-19",0.0893,0.0903,0.0867,0.0879,274579.0],["1962-10-22",0.0879,0.0886,0.0862,0.0872,350851.0],["1962-10-23",0.0874,0.0917,0.0874,0.0888,671194.0],["1962-10-24",0.0888,0.0905,0.0862,0.0898,541531.0],["1962-10-25",0.0888,0.0888,0.0876,0.0886,183053.0],["1962-10-26",0.0893,0.0905,0.0893,0.0893,297461.0],["1962-10-29",0.0893,0.0914,0.0888,0.0895,579667.0],["1962-10-30",0.0895,0.0905,0.0888,0.0903,160171.0],["1962-10-31",0.0905,0.0943,0.0905,0.0926,1677984.0],["1962-11-01",0.0926,0.0933,0.091,0.0929,343224.0],["1962-11-02",0.0929,0.0985,0.0929,0.0983,2326296.0],["1962-11-05",0.0983,0.1009,0.0983,0.0993,1418659.0],["1962-11-07",0.0993,0.1026,0.0993,0.1007,1441541.0],["1962-11-08",0.1007,0.1007,0.0978,0.0995,1441541.0],["1962-11-09",0.1004,0.1012,0.0988,0.1007,488141.0],["1962-11-12",0.1007,0.1009,0.0995,0.0997,739838.0],["1962-11-13",0.0995,0.0995,0.0971,0.0976,648312.0],["1962-11-14",0.0976,0.0995,0.0971,0.0988,427123.0],["1962-11-15",0.0988,0.1012,0.0988,0.1012,1060181.0],["1962-11-16",0.1012,0.1024,0.1004,0.1007,1136453.0],["1962-11-19",0.1007,0.1021,0.0995,0.1014,1060181.0],["1962-11-20",0.1014,0.1026,0.1002,0.1024,640685.0],["1962-11-21",0.1024,0.1024,0.1012,0.1016,678821.0],["1962-11-23",0.1016,0.1026,0.1012,0.1021,465259.0],["1962-11-26",0.1021,0.104,0.1002,0.1004,1266115.0],["1962-11-27",0.1004,0.1021,0.0988,0.1016,678821.0],["1962-11-28",0.1016,0.1021,0.1009,0.1009,305088.0],["1962-11-29",0.1009,0.1019,0.1004,0.1009,198307.0],["1962-11-30",0.1009,0.1014,0.1007,0.1012,472886.0],["1962-12-03",0.1012,0.1016,0.1012,0.1014,251698.0],["1962-12-04",0.1014,0.1031,0.1007,0.1028,450005.0],["1962-12-05",0.1033,0.105,0.1033,0.1043,1433914.0],["1962-12-06",0.1038,0.1038,0.1019,0.1031,335597.0],["1962-12-07",0.1028,0.1028,0.1004,0.1004,434750.0],["1962-12-10",0.1004,0.1004,0.0995,0.0995,213562.0],["1962-12-11",0.0995,0.1,0.0981,0.0995,213562.0],["1962-12-12",0.0995,0.1004,0.0988,0.0995,205934.0],["1962-12-13",0.0995,0.0995,0.0985,0.0985,122035.0],["1962-12-14",0.0985,0.0988,0.0976,0.0985,282206.0],["1962-12-17",0.0983,0.0983,0.0957,0.0957,259325.0],["1962-12-18",0.0957,0.0973,0.0957,0.0969,282206.0],["1962-12-19",0.0969,0.0969,0.0959,0.0969,114408.0],["1962-12-20",0.0969,0.0995,0.0966,0.0985,289834.0],["1962-12-21",0.0985,0.0995,0.0985,0.0985,465259.0],["1962-12-24",0.0985,0.0993,0.0985,0.0993,160171.0],["1962-12-26",0.0993,0.0995,0.0985,0.0985,335597.0],["1962-12-27",0.0985,0.0985,0.0981,0.0983,114408.0],["1962-12-28",0.0983,0.099,0.0978,0.0981,198307.0],["1962-12-31",0.0981,0.0995,0.0978,0.0993,305088.0],["1963-01-02",0.0993,0.0993,0.0981,0.0981,236443.0],["1963-01-03",0.0981,0.0993,0.0971,0.0993,350851.0],["1963-01-04",0.0997,0.1007,0.0997,0.0997,327970.0],["1963-01-07",0.0997,0.1009,0.0995,0.0995,236443.0],["1963-01-08",0.0995,0.1031,0.0995,0.1014,465259.0],["1963-01-09",0.1014,0.1019,0.099,0.099,396614.0],["1963-01-10",0.099,0.1002,0.0981,0.0988,373733.0],["1963-01-11",0.0988,0.1026,0.0988,0.1021,282206.0],["1963-01-14",0.1021,0.1026,0.1004,0.1012,244070.0],["1963-01-15",0.1012,0.1028,0.1009,0.1016,289834.0],["1963-01-16",0.1012,0.1012,0.0995,0.1007,129662.0],["1963-01-17",0.1007,0.1014,0.1002,0.1007,160171.0],["1963-01-18",0.1007,0.1021,0.099,0.0993,442378.0],["1963-01-21",0.0993,0.0997,0.0985,0.0997,266952.0],["1963-01-22",0.0997,0.1004,0.0983,0.099,228816.0],["1963-01-23",0.099,0.0993,0.0981,0.0983,327970.0],["1963-01-24",0.0983,0.0985,0.0973,0.0973,320342.0],["1963-01-25",0.0973,0.0981,0.0938,0.0945,655939.0],["1963-01-28",0.0945,0.0959,0.0938,0.0954,503395.0],["1963-01-29",0.0954,0.0954,0.0938,0.0952,488141.0],["1963-01-30",0.0952,0.0964,0.0942,0.0959,327970.0],["1963-01-31",0.0959,0.0969,0.0952,0.0957,251698.0],["1963-02-01",0.0957,0.0957,0.0945,0.0945,251698.0],["1963-02-04",0.0945,0.0961,0.0945,0.0954,274579.0],["1963-02-05",0.0954,0.0954,0.093,0.0947,68645.0],["1963-02-06",0.0947,0.0954,0.094,0.0947,175426.0],["1963-02-07",0.0947,0.0969,0.0935,0.0935,236443.0],["1963-02-08",0.0945,0.095,0.0938,0.0942,183053.0],["1963-02-11",0.0942,0.0947,0.0928,0.0928,297461.0],["1963-02-12",0.0928,0.0933,0.0923,0.0925,167798.0],["1963-02-13",0.0938,0.0947,0.0938,0.0945,312715.0],["1963-02-14",0.0952,0.0967,0.0952,0.0967,167798.0],["1963-02-15",0.0967,0.0983,0.0967,0.0983,419496.0],["1963-02-18",0.0983,0.1,0.0974,0.0974,358478.0],["1963-02-19",0.0974,0.0974,0.0967,0.0967,343224.0],["1963-02-20",0.0962,0.0962,0.0947,0.0947,53390.0],["1963-02-21",0.0942,0.0942,0.0913,0.0942,472886.0],["1963-02-25",0.0933,0.0933,0.0921,0.0928,167798.0],["1963-02-26",0.0928,0.0938,0.0913,0.0933,305088.0],["1963-02-27",0.0933,0.0935,0.0923,0.093,327970.0],["1963-02-28",0.093,0.0933,0.0916,0.0923,205934.0],["1963-03-01",0.0921,0.0921,0.0909,0.0909,198307.0],["1963-03-04",0.0909,0.0923,0.0906,0.0918,625430.0],["1963-03-05",0.0918,0.0923,0.0906,0.0923,579667.0],["1963-03-06",0.0923,0.0925,0.0904,0.0904,518650.0],["1963-03-07",0.0909,0.0923,0.0909,0.0923,358478.0],["1963-03-08",0.0923,0.0935,0.0921,0.093,259325.0],["1963-03-11",0.093,0.0938,0.0925,0.0935,152544.0],["1963-03-12",0.0935,0.0942,0.0933,0.0933,251698.0],["1963-03-13",0.0933,0.0947,0.0928,0.0947,305088.0],["1963-03-14",0.0945,0.0945,0.0925,0.0938,305088.0],["1963-03-15",0.0938,0.094,0.093,0.093,228816.0],["1963-03-18",0.093,0.0935,0.0918,0.093,320342.0],["1963-03-19",0.0933,0.0945,0.0933,0.0933,160171.0],["1963-03-20",0.0933,0.0945,0.0933,0.0938,442378.0],["1963-03-21",0.0938,0.0947,0.0938,0.0942,556786.0],["1963-03-22",0.0942,0.0957,0.0933,0.0957,450005.0],["1963-03-25",0.0952,0.0952,0.0938,0.0952,266952.0],["1963-03-26",0.0952,0.0954,0.0938,0.0938,312715.0],["1963-03-27",0.0938,0.0945,0.0938,0.0942,251698.0],["1963-03-28",0.0942,0.0945,0.0911,0.0911,259325.0],["1963-03-29",0.0916,0.0925,0.0916,0.0921,99154.0],["1963-04-01",0.0921,0.0928,0.0911,0.0921,472886.0],["1963-04-02",0.0921,0.0921,0.0921,0.0921,0.0],["1963-04-03",0.0923,0.094,0.0923,0.0935,350851.0],["1963-04-04",0.0938,0.0952,0.0938,0.0947,671194.0],["1963-04-05",0.0945,0.0945,0.0938,0.0945,160171.0],["1963-04-08",0.0945,0.0957,0.094,0.0952,434750.0],["1963-04-09",0.0952,0.0962,0.0947,0.0952,503395.0],["1963-04-10",0.0952,0.0954,0.093,0.0938,404242.0],["1963-04-11",0.0938,0.0942,0.0925,0.0938,869501.0],["1963-04-15",0.0938,0.0942,0.0935,0.094,442378.0],["1963-04-16",0.094,0.094,0.0918,0.0925,465259.0],["1963-04-17",0.0925,0.0935,0.0923,0.0923,244070.0],["1963-04-18",0.0923,0.0938,0.0923,0.0925,236443.0],["1963-04-19",0.0935,0.0952,0.0935,0.0945,427123.0],["1963-04-22",0.0945,0.0947,0.0933,0.0938,167798.0],["1963-04-23",0.0938,0.0942,0.093,0.0942,129662.0],["1963-04-24",0.0942,0.0947,0.093,0.0942,655939.0],["1963-04-25",0.0942,0.0952,0.094,0.0952,450005.0],["1963-04-26",0.0954,0.0981,0.0954,0.0974,831365.0],["1963-04-29",0.0974,0.0976,0.0957,0.0957,198307.0],["1963-04-30",0.0957,0.0964,0.0952,0.0962,198307.0],["1963-05-01",0.0962,0.0983,0.0959,0.0967,419496.0],["1963-05-02",0.0967,0.0974,0.0957,0.0962,259325.0],["1963-05-03",0.0962,0.0971,0.0947,0.0947,457632.0],["1963-05-06",0.0947,0.0959,0.094,0.0942,236443.0],["1963-05-07",0.0942,0.0964,0.0938,0.0959,274579.0],["1963-05-08",0.0959,0.0971,0.0957,0.0959,274579.0],["1963-05-09",0.0959,0.0974,0.0959,0.0964,289834.0],["1963-05-10",0.0964,0.0974,0.0962,0.0967,244070.0],["1963-05-13",0.0967,0.0974,0.0964,0.0967,343224.0],["1963-05-14",0.0967,0.0967,0.0962,0.0964,343224.0],["1963-05-15",0.0964,0.0971,0.0964,0.0964,282206.0],["1963-05-16",0.0964,0.0969,0.0954,0.0954,388987.0],["1963-05-17",0.0954,0.0957,0.095,0.095,167798.0],["1963-05-20",0.0959,0.0974,0.0959,0.0962,327970.0],["1963-05-21",0.0959,0.0959,0.094,0.0952,274579.0],["1963-05-22",0.0952,0.0964,0.0945,0.0947,327970.0],["1963-05-23",0.0947,0.0952,0.0937,0.0947,137290.0],["1963-05-24",0.0947,0.0955,0.0933,0.0952,335597.0],["1963-05-27",0.0952,0.0952,0.0937,0.0942,137290.0],["1963-05-28",0.0942,0.0947,0.0937,0.0945,114408.0],["1963-05-29",0.0945,0.0945,0.0928,0.093,282206.0],["1963-05-31",0.0925,0.0925,0.0906,0.0915,442378.0],["1963-06-03",0.0915,0.0923,0.0903,0.0908,366106.0],["1963-06-04",0.0908,0.0908,0.0891,0.0908,640685.0],["1963-06-05",0.0911,0.0923,0.0911,0.0913,495768.0],["1963-06-06",0.0913,0.0923,0.0913,0.0923,305088.0],["1963-06-07",0.0923,0.0937,0.0918,0.0935,259325.0],["1963-06-10",0.0928,0.0928,0.0913,0.0928,297461.0],["1963-06-11",0.0928,0.0928,0.0918,0.0918,305088.0],["1963-06-12",0.0918,0.0923,0.0911,0.0915,396614.0],["1963-06-13",0.0915,0.0918,0.0911,0.0918,289834.0],["1963-06-14",0.0918,0.0933,0.0918,0.093,289834.0],["1963-06-17",0.093,0.093,0.092,0.0923,213562.0],["1963-06-18",0.0923,0.0928,0.092,0.0928,167798.0],["1963-06-19",0.0928,0.0933,0.0925,0.0925,244070.0],["1963-06-20",0.0925,0.0933,0.092,0.0923,228816.0],["1963-06-21",0.0923,0.0928,0.0915,0.0918,274579.0],["1963-06-24",0.0918,0.0923,0.0915,0.0918,137290.0],["1963-06-25",0.0918,0.0918,0.0898,0.0903,244070.0],["1963-06-26",0.0903,0.0903,0.0893,0.0898,175426.0],["1963-06-27",0.0898,0.0898,0.0886,0.0893,297461.0],["1963-06-28",0.0893,0.0903,0.0889,0.0898,129662.0],["1963-07-01",0.0898,0.0901,0.0889,0.0893,167798.0],["1963-07-02",0.0893,0.0911,0.0886,0.0908,251698.0],["1963-07-03",0.0908,0.0913,0.0901,0.0903,221189.0],["1963-07-05",0.0903,0.0913,0.0903,0.0911,274579.0],["1963-07-08",0.0908,0.0908,0.0896,0.0901,198307.0],["1963-07-09",0.0901,0.0903,0.0896,0.0901,114408.0],["1963-07-10",0.0903,0.0915,0.0903,0.0915,343224.0],["1963-07-11",0.0918,0.0928,0.0918,0.092,259325.0],["1963-07-12",0.092,0.0928,0.092,0.0923,144917.0],["1963-07-15",0.0923,0.093,0.0923,0.0925,274579.0],["1963-07-16",0.0925,0.0925,0.092,0.0925,137290.0],["1963-07-17",0.0925,0.0928,0.092,0.0923,274579.0],["1963-07-18",0.0923,0.093,0.092,0.093,251698.0],["1963-07-19",0.093,0.0933,0.0923,0.0925,259325.0],["1963-07-22",0.0923,0.0923,0.0889,0.0889,320342.0],["1963-07-23",0.0889,0.0896,0.0889,0.0889,137290.0],["1963-07-24",0.0889,0.0896,0.0886,0.0889,228816.0],["1963-07-25",0.0889,0.0889,0.0867,0.0869,465259.0],["1963-07-26",0.0864,0.0864,0.085,0.0862,320342.0],["1963-07-29",0.0862,0.0867,0.0857,0.0862,122035.0],["1963-07-30",0.0862,0.0869,0.0859,0.0862,106781.0],["1963-07-31",0.0862,0.0864,0.0854,0.0864,312715.0],["1963-08-01",0.0864,0.0874,0.0859,0.0864,137290.0],["1963-08-02",0.0864,0.0869,0.0862,0.0867,152544.0],["1963-08-05",0.0872,0.0876,0.0872,0.0876,236443.0],["1963-08-06",0.0881,0.0893,0.0881,0.0889,236443.0],["1963-08-07",0.0898,0.0906,0.0883,0.0888,343224.0],["1963-08-08",0.0888,0.0898,0.0888,0.0893,381360.0],["1963-08-09",0.0893,0.0893,0.0874,0.0879,228816.0],["1963-08-12",0.0879,0.0883,0.0876,0.0876,396614.0],["1963-08-13",0.0866,0.0866,0.0844,0.0846,678821.0],["1963-08-14",0.0846,0.0854,0.0846,0.0846,892382.0],["1963-08-15",0.0846,0.0874,0.0846,0.0869,594922.0],["1963-08-16",0.0874,0.0888,0.0874,0.0888,533904.0],["1963-08-19",0.0888,0.0903,0.0883,0.0903,244070.0],["1963-08-20",0.0896,0.0896,0.0883,0.0893,411869.0],["1963-08-21",0.0893,0.0893,0.0883,0.0893,183053.0],["1963-08-22",0.0888,0.0888,0.0878,0.0886,259325.0],["1963-08-23",0.0886,0.0896,0.0881,0.0888,327970.0],["1963-08-26",0.0898,0.0906,0.0898,0.0901,373733.0],["1963-08-27",0.0896,0.0896,0.0891,0.0893,129662.0],["1963-08-28",0.0893,0.0896,0.0891,0.0896,305088.0],["1963-08-29",0.0896,0.0911,0.0896,0.0908,327970.0],["1963-08-30",0.0906,0.0906,0.0896,0.0898,350851.0],["1963-09-03",0.0903,0.0916,0.0903,0.0903,320342.0],["1963-09-04",0.0903,0.0908,0.0898,0.0906,160171.0],["1963-09-05",0.0906,0.0913,0.0901,0.0901,312715.0],["1963-09-06",0.0901,0.0908,0.0901,0.0901,572040.0],["1963-09-09",0.0901,0.0903,0.0898,0.0898,381360.0],["1963-09-10",0.0898,0.0898,0.0891,0.0896,312715.0],["1963-09-11",0.0893,0.0893,0.0883,0.0883,366106.0],["1963-09-12",0.0878,0.0878,0.0858,0.0861,480514.0],["1963-09-13",0.0861,0.0868,0.0861,0.0863,221189.0],["1963-09-16",0.0863,0.0868,0.0861,0.0863,190680.0],["1963-09-17",0.0868,0.0893,0.0868,0.0888,305088.0],["1963-09-18",0.0888,0.0896,0.0883,0.0896,312715.0],["1963-09-19",0.0886,0.0886,0.0876,0.0886,244070.0],["1963-09-20",0.0878,0.0878,0.0851,0.0851,503395.0],["1963-09-23",0.0848,0.0848,0.0818,0.0818,465259.0],["1963-09-24",0.0818,0.0843,0.0818,0.0836,472886.0],["1963-09-25",0.0836,0.0853,0.0831,0.0851,488141.0],["1963-09-26",0.0851,0.0851,0.0821,0.0836,1067808.0],["1963-09-27",0.0836,0.0848,0.0808,0.0848,541531.0],["1963-09-30",0.0848,0.0848,0.0838,0.0848,228816.0],["1963-10-01",0.0848,0.0863,0.0848,0.0858,213562.0],["1963-10-02",0.0858,0.0863,0.0851,0.0851,1067808.0],["1963-10-03",0.0851,0.0866,0.0846,0.0846,160171.0],["1963-10-04",0.0846,0.0868,0.0841,0.0861,495768.0],["1963-10-07",0.0861,0.0868,0.0858,0.0861,198307.0],["1963-10-08",0.0861,0.0861,0.0838,0.0848,259325.0],["1963-10-09",0.0848,0.0848,0.0821,0.0821,213562.0],["1963-10-10",0.0821,0.0833,0.0808,0.0828,434750.0],["1963-10-11",0.0828,0.0833,0.0821,0.0833,297461.0],["1963-10-14",0.0833,0.0853,0.0823,0.0838,465259.0],["1963-10-15",0.0838,0.0846,0.0828,0.0828,343224.0],["1963-10-16",0.0831,0.0848,0.0831,0.0841,274579.0],["1963-10-17",0.0843,0.0856,0.0843,0.0843,549158.0],["1963-10-18",0.0843,0.0846,0.0831,0.0841,472886.0],["1963-10-21",0.0841,0.0876,0.0836,0.0873,808483.0],["1963-10-22",0.0873,0.0888,0.0863,0.0871,480514.0],["1963-10-23",0.0873,0.0888,0.0873,0.0883,190680.0],["1963-10-24",0.0883,0.0891,0.0878,0.0881,221189.0],["1963-10-25",0.0881,0.0893,0.0871,0.0871,511022.0],["1963-10-28",0.0878,0.0893,0.0878,0.0878,228816.0],["1963-10-29",0.0878,0.0881,0.0861,0.0861,465259.0],["1963-10-30",0.0861,0.0861,0.0846,0.0846,289834.0],["1963-10-31",0.0846,0.0846,0.0828,0.0838,366106.0],["1963-11-01",0.0838,0.0838,0.0831,0.0833,358478.0],["1963-11-04",0.0833,0.0836,0.0831,0.0836,419496.0],["1963-11-06",0.0836,0.0848,0.0833,0.0843,358478.0],["1963-11-07",0.0843,0.0878,0.0843,0.0876,732211.0],["1963-11-08",0.0888,0.0911,0.0888,0.0906,671194.0],["1963-11-11",0.0914,0.0924,0.0914,0.0919,244070.0],["1963-11-12",0.0916,0.0916,0.0911,0.0911,213562.0],["1963-11-13",0.0909,0.0909,0.0901,0.0904,228816.0],["1963-11-14",0.0904,0.0904,0.0894,0.0894,244070.0],["1963-11-15",0.0894,0.0896,0.0881,0.0891,465259.0],["1963-11-18",0.0891,0.0894,0.0878,0.0886,320342.0],["1963-11-19",0.0886,0.0899,0.0886,0.0899,343224.0],["1963-11-20",0.0899,0.0916,0.0894,0.0906,617803.0],["1963-11-21",0.0906,0.0924,0.0906,0.0914,495768.0],["1963-11-22",0.0914,0.0916,0.0894,0.0894,320342.0],["1963-11-26",0.0901,0.0919,0.0901,0.0909,442378.0],["1963-11-27",0.0909,0.0914,0.0904,0.0909,312715.0],["1963-11-29",0.0909,0.0929,0.0909,0.0929,1105944.0],["1963-12-02",0.0929,0.0929,0.0909,0.0914,282206.0],["1963-12-03",0.0914,0.0914,0.0901,0.0901,236443.0],["1963-12-04",0.0901,0.0901,0.0891,0.0901,221189.0],["1963-12-05",0.0896,0.0896,0.0891,0.0891,152544.0],["1963-12-06",0.0891,0.0894,0.0876,0.0883,282206.0],["1963-12-09",0.0883,0.0896,0.0883,0.0894,450005.0],["1963-12-10",0.0894,0.0894,0.0868,0.0883,434750.0],["1963-12-11",0.0883,0.0891,0.0878,0.0878,579667.0],["1963-12-12",0.0878,0.0888,0.0863,0.0871,266952.0],["1963-12-13",0.0876,0.0883,0.0876,0.0876,251698.0],["1963-12-16",0.0876,0.0881,0.0858,0.0858,305088.0],["1963-12-17",0.0856,0.0856,0.0838,0.0846,861874.0],["1963-12-18",0.0848,0.0868,0.0848,0.0866,503395.0],["1963-12-19",0.0858,0.0858,0.0848,0.0848,419496.0],["1963-12-20",0.0848,0.0856,0.0841,0.0843,579667.0],["1963-12-23",0.0846,0.0881,0.0846,0.0881,572040.0],["1963-12-24",0.0881,0.0881,0.0866,0.0871,434750.0],["1963-12-26",0.0871,0.0883,0.0868,0.0876,297461.0],["1963-12-27",0.0876,0.0899,0.0873,0.0878,274579.0],["1963-12-30",0.0868,0.0868,0.0858,0.0861,350851.0],["1963-12-31",0.0861,0.0868,0.0856,0.0863,465259.0],["1964-01-02",0.0863,0.0868,0.0863,0.0868,152544.0],["1964-01-03",0.0868,0.0868,0.0858,0.0858,236443.0],["1964-01-06",0.0858,0.0868,0.0853,0.0858,419496.0],["1964-01-07",0.0858,0.0881,0.0858,0.0876,366106.0],["1964-01-08",0.0876,0.0886,0.0871,0.0878,282206.0],["1964-01-09",0.0878,0.0896,0.0876,0.0886,137290.0],["1964-01-10",0.0881,0.0881,0.0871,0.0876,228816.0],["1964-01-13",0.0876,0.0878,0.0871,0.0871,144917.0],["1964-01-14",0.0868,0.0868,0.0846,0.0853,396614.0],["1964-01-15",0.0853,0.0853,0.0843,0.0843,411869.0],["1964-01-16",0.0843,0.0846,0.0828,0.0838,572040.0],["1964-01-17",0.0833,0.0833,0.0825,0.0828,381360.0],["1964-01-20",0.083,0.0843,0.083,0.0841,282206.0],["1964-01-21",0.0841,0.0843,0.0825,0.0838,579667.0],["1964-01-22",0.0838,0.0851,0.0828,0.0838,366106.0],["1964-01-23",0.0838,0.0856,0.0838,0.0838,526277.0],["1964-01-24",0.0838,0.0848,0.0828,0.0843,526277.0],["1964-01-27",0.0843,0.0843,0.0828,0.0828,396614.0],["1964-01-28",0.0828,0.0841,0.0825,0.0841,251698.0],["1964-01-29",0.0841,0.0853,0.0838,0.0843,228816.0],["1964-01-30",0.0843,0.0843,0.0833,0.0838,221189.0],["1964-01-31",0.0838,0.0843,0.083,0.0833,198307.0],["1964-02-03",0.0833,0.0843,0.083,0.0833,274579.0],["1964-02-04",0.0835,0.0846,0.0835,0.0846,961027.0],["1964-02-05",0.0846,0.0878,0.0846,0.0873,785602.0],["1964-02-06",0.0876,0.0891,0.0876,0.0891,259325.0],["1964-02-07",0.0901,0.0909,0.0891,0.0909,457632.0],["1964-02-10",0.0909,0.0909,0.0894,0.0894,175426.0],["1964-02-11",0.0894,0.0896,0.0883,0.0883,205934.0],["1964-02-12",0.0883,0.0891,0.0873,0.0873,251698.0],["1964-02-13",0.0873,0.0883,0.0863,0.0873,335597.0],["1964-02-14",0.0878,0.0909,0.0878,0.0909,312715.0],["1964-02-17",0.0917,0.0927,0.0917,0.0927,472886.0],["1964-02-18",0.0927,0.0929,0.0922,0.0922,297461.0],["1964-02-19",0.0922,0.0927,0.0917,0.0927,282206.0],["1964-02-20",0.0927,0.0929,0.0917,0.0929,427123.0],["1964-02-24",0.0929,0.0937,0.0919,0.0934,877128.0],["1964-02-25",0.0934,0.0939,0.0934,0.0939,297461.0],["1964-02-26",0.0939,0.095,0.0934,0.0945,289834.0],["1964-02-27",0.095,0.096,0.095,0.095,396614.0],["1964-02-28",0.0955,0.0973,0.0955,0.0965,579667.0],["1964-03-02",0.0983,0.1008,0.0983,0.0983,694075.0],["1964-03-03",0.0983,0.0985,0.0945,0.0945,1105944.0],["1964-03-04",0.0945,0.0965,0.0942,0.096,396614.0],["1964-03-05",0.096,0.097,0.0955,0.097,450005.0],["1964-03-06",0.097,0.0978,0.0968,0.0973,205934.0],["1964-03-09",0.097,0.097,0.0965,0.097,122035.0],["1964-03-10",0.097,0.097,0.0945,0.0945,343224.0],["1964-03-11",0.0939,0.0939,0.0927,0.0937,289834.0],["1964-03-12",0.0945,0.0957,0.0945,0.095,221189.0],["1964-03-13",0.095,0.097,0.095,0.0968,549158.0],["1964-03-16",0.0968,0.097,0.0957,0.0968,289834.0],["1964-03-17",0.0968,0.0978,0.0965,0.0978,381360.0],["1964-03-18",0.0975,0.0975,0.097,0.097,297461.0],["1964-03-19",0.097,0.0978,0.0968,0.097,198307.0],["1964-03-20",0.097,0.097,0.0955,0.096,472886.0],["1964-03-23",0.0957,0.0957,0.0945,0.095,282206.0],["1964-03-24",0.0957,0.0968,0.0957,0.096,205934.0],["1964-03-25",0.096,0.0965,0.0947,0.0965,221189.0],["1964-03-26",0.0965,0.0975,0.0962,0.0962,289834.0],["1964-03-30",0.0962,0.0965,0.0952,0.0955,221189.0],["1964-03-31",0.0955,0.096,0.095,0.096,213562.0],["1964-04-01",0.096,0.096,0.0945,0.0955,289834.0],["1964-04-02",0.0955,0.0975,0.0945,0.097,1014418.0],["1964-04-03",0.097,0.0993,0.0968,0.0975,694075.0],["1964-04-06",0.098,0.0993,0.098,0.0993,587294.0],["1964-04-07",0.0993,0.1006,0.0993,0.0998,465259.0],["1964-04-08",0.0998,0.1001,0.0988,0.0988,282206.0],["1964-04-09",0.0988,0.0998,0.0988,0.0988,175426.0],["1964-04-10",0.0988,0.0996,0.0988,0.0991,274579.0],["1964-04-13",0.0985,0.0985,0.0955,0.0973,1044926.0],["1964-04-14",0.0973,0.0978,0.097,0.097,396614.0],["1964-04-15",0.097,0.0975,0.097,0.097,137290.0],["1964-04-16",0.097,0.0978,0.097,0.0973,244070.0],["1964-04-17",0.0973,0.098,0.0965,0.098,625430.0],["1964-04-20",0.098,0.098,0.0962,0.0962,183053.0],["1964-04-21",0.0957,0.0957,0.0934,0.0945,564413.0],["1964-04-22",0.0939,0.0939,0.0932,0.0932,236443.0],["1964-04-23",0.0932,0.0934,0.0919,0.0924,465259.0],["1964-04-24",0.0927,0.0937,0.0927,0.0929,99154.0],["1964-04-27",0.0929,0.0929,0.0914,0.0917,350851.0],["1964-04-28",0.0917,0.0919,0.0901,0.0901,221189.0],["1964-04-29",0.0901,0.0901,0.0883,0.0883,297461.0],["1964-04-30",0.0886,0.0904,0.0886,0.0894,289834.0],["1964-05-01",0.0894,0.0922,0.0891,0.0919,373733.0],["1964-05-04",0.0922,0.0934,0.0922,0.0922,167798.0],["1964-05-05",0.0922,0.0939,0.0922,0.0939,396614.0],["1964-05-06",0.0939,0.0939,0.0922,0.0939,160171.0],["1964-05-07",0.0939,0.095,0.0929,0.0945,289834.0],["1964-05-08",0.0942,0.0942,0.0929,0.0929,381360.0],["1964-05-11",0.0929,0.0929,0.0914,0.0919,320342.0],["1964-05-12",0.0919,0.0924,0.0919,0.0919,251698.0],["1964-05-13",0.0919,0.0934,0.0919,0.0924,465259.0],["1964-05-14",0.0924,0.0927,0.0919,0.0919,511022.0],["1964-05-15",0.0919,0.0927,0.0919,0.0919,160171.0],["1964-05-18",0.0924,0.0924,0.0911,0.0924,343224.0],["1964-05-19",0.0924,0.0945,0.0924,0.094,419496.0],["1964-05-20",0.094,0.0945,0.0929,0.0937,137290.0],["1964-05-21",0.0937,0.0947,0.0929,0.0929,259325.0],["1964-05-22",0.0929,0.0945,0.0924,0.0929,274579.0],["1964-05-25",0.0932,0.094,0.0932,0.0932,228816.0],["1964-05-26",0.0935,0.094,0.0935,0.094,83899.0],["1964-05-27",0.094,0.0947,0.0935,0.094,152544.0],["1964-05-28",0.094,0.0942,0.0932,0.0935,99154.0],["1964-06-01",0.0937,0.0945,0.0937,0.094,160171.0],["1964-06-02",0.094,0.0942,0.0935,0.0935,175426.0],["1964-06-03",0.0935,0.0942,0.0924,0.0924,144917.0],["1964-06-04",0.0924,0.0927,0.0916,0.0916,183053.0],["1964-06-05",0.0916,0.0924,0.0916,0.0924,129662.0],["1964-06-08",0.0924,0.0935,0.0922,0.0929,282206.0],["1964-06-09",0.0929,0.0937,0.0922,0.0922,327970.0],["1964-06-10",0.0922,0.0924,0.0916,0.0924,137290.0],["1964-06-11",0.0924,0.0937,0.0924,0.0932,297461.0],["1964-06-12",0.0937,0.095,0.0937,0.0942,503395.0],["1964-06-15",0.0945,0.0968,0.0945,0.0966,266952.0],["1964-06-16",0.0966,0.0976,0.0955,0.0955,373733.0],["1964-06-17",0.0955,0.0976,0.0953,0.0966,221189.0],["1964-06-18",0.0966,0.0978,0.0963,0.0968,198307.0],["1964-06-19",0.0968,0.0976,0.0963,0.0976,137290.0],["1964-06-22",0.0976,0.0978,0.0966,0.0971,198307.0],["1964-06-23",0.0971,0.1002,0.0966,0.0984,419496.0],["1964-06-24",0.0984,0.0999,0.0984,0.0997,236443.0],["1964-06-25",0.0997,0.1009,0.0991,0.1002,350851.0],["1964-06-26",0.1002,0.1017,0.1002,0.1007,366106.0],["1964-06-29",0.1007,0.1022,0.1004,0.1022,373733.0],["1964-06-30",0.1022,0.1025,0.1009,0.102,358478.0],["1964-07-01",0.102,0.1025,0.0999,0.0999,457632.0],["1964-07-02",0.1004,0.1017,0.1004,0.1012,450005.0],["1964-07-06",0.1012,0.102,0.1012,0.1015,198307.0],["1964-07-07",0.1015,0.102,0.1012,0.1012,198307.0],["1964-07-08",0.1012,0.1015,0.1004,0.1012,922891.0],["1964-07-09",0.1012,0.1012,0.1002,0.1002,541531.0],["1964-07-10",0.1002,0.1007,0.0994,0.1002,160171.0],["1964-07-13",0.1002,0.1007,0.0999,0.1002,213562.0],["1964-07-14",0.1002,0.1007,0.0999,0.1007,175426.0],["1964-07-15",0.1004,0.1004,0.0997,0.1002,152544.0],["1964-07-16",0.1002,0.1007,0.0997,0.1004,175426.0],["1964-07-17",0.1004,0.1004,0.0997,0.0997,282206.0],["1964-07-20",0.0997,0.1002,0.0991,0.0991,282206.0],["1964-07-21",0.0986,0.0986,0.0973,0.0973,251698.0],["1964-07-22",0.0976,0.0984,0.0976,0.0978,137290.0],["1964-07-23",0.0978,0.0989,0.0976,0.0976,144917.0],["1964-07-24",0.0976,0.0986,0.0966,0.0968,259325.0],["1964-07-27",0.0968,0.0981,0.0968,0.0976,190680.0],["1964-07-28",0.0976,0.0976,0.0966,0.0966,76272.0],["1964-07-29",0.0966,0.0981,0.0966,0.0976,213562.0],["1964-07-30",0.0984,0.0989,0.0984,0.0984,175426.0],["1964-07-31",0.0984,0.0984,0.0971,0.0981,312715.0],["1964-08-03",0.0981,0.0999,0.0981,0.0991,388987.0],["1964-08-04",0.0989,0.0989,0.0966,0.0966,236443.0],["1964-08-05",0.0973,0.1007,0.0973,0.1002,465259.0],["1964-08-06",0.1002,0.1007,0.0986,0.0991,411869.0],["1964-08-07",0.0991,0.1012,0.0989,0.1012,472886.0],["1964-08-10",0.102,0.1028,0.102,0.102,640685.0],["1964-08-11",0.102,0.103,0.102,0.1025,373733.0],["1964-08-12",0.1025,0.103,0.102,0.1022,450005.0],["1964-08-13",0.1022,0.1022,0.1004,0.1017,312715.0],["1964-08-14",0.1017,0.1022,0.1012,0.1015,320342.0],["1964-08-17",0.1025,0.1038,0.102,0.1025,327970.0],["1964-08-18",0.1025,0.1043,0.1022,0.1043,587294.0],["1964-08-19",0.1048,0.1064,0.1048,0.1059,579667.0],["1964-08-20",0.1059,0.1064,0.1054,0.1064,594922.0],["1964-08-21",0.1064,0.1075,0.1059,0.1059,411869.0],["1964-08-24",0.1062,0.108,0.1062,0.1077,503395.0],["1964-08-25",0.1077,0.1085,0.1062,0.1062,419496.0],["1964-08-26",0.1062,0.1072,0.1062,0.1069,297461.0],["1964-08-27",0.1069,0.1095,0.1064,0.1095,999163.0],["1964-08-28",0.1108,0.1135,0.1108,0.1127,1220352.0],["1964-08-31",0.1127,0.1135,0.1124,0.1129,434750.0],["1964-09-01",0.1129,0.1148,0.1127,0.1148,671194.0],["1964-09-02",0.1148,0.1161,0.1145,0.115,739838.0],["1964-09-03",0.115,0.1166,0.115,0.1163,663566.0],["1964-09-04",0.1166,0.1197,0.1166,0.1195,1311878.0],["1964-09-08",0.1202,0.1236,0.1202,0.1236,1845782.0],["1964-09-09",0.1236,0.1257,0.1234,0.1255,3005117.0],["1964-09-10",0.1249,0.1249,0.1226,0.1234,1136453.0],["1964-09-11",0.1234,0.1275,0.1234,0.1257,1792392.0],["1964-09-14",0.1257,0.1257,0.1226,0.1228,633058.0],["1964-09-15",0.1228,0.1228,0.1197,0.1197,922891.0],["1964-09-16",0.1197,0.1218,0.1187,0.1218,602549.0],["1964-09-17",0.1218,0.1236,0.1205,0.1205,701702.0],["1964-09-18",0.1205,0.1213,0.1197,0.1197,533904.0],["1964-09-21",0.1197,0.1213,0.1197,0.1197,282206.0],["1964-09-22",0.1205,0.1213,0.1205,0.121,244070.0],["1964-09-23",0.121,0.1221,0.1205,0.1215,694075.0],["1964-09-24",0.1208,0.1208,0.1197,0.12,434750.0],["1964-09-25",0.1202,0.1223,0.1202,0.1205,793229.0],["1964-09-28",0.1205,0.1228,0.1205,0.1223,366106.0],["1964-09-29",0.1223,0.1236,0.1221,0.1231,503395.0],["1964-09-30",0.1231,0.1242,0.1231,0.1231,282206.0],["1964-10-01",0.1231,0.1239,0.1223,0.1223,198307.0],["1964-10-02",0.1223,0.1236,0.1215,0.1221,183053.0],["1964-10-05",0.1221,0.1231,0.1221,0.1226,221189.0],["1964-10-06",0.1226,0.1228,0.1213,0.1218,381360.0],["1964-10-07",0.1218,0.1223,0.12,0.1202,205934.0],["1964-10-08",0.1202,0.1215,0.1189,0.1189,213562.0],["1964-10-09",0.1189,0.1205,0.1179,0.1187,488141.0],["1964-10-12",0.1187,0.1189,0.1174,0.1182,213562.0],["1964-10-13",0.1184,0.1213,0.1184,0.1205,579667.0],["1964-10-14",0.1205,0.1213,0.1195,0.12,366106.0],["1964-10-15",0.12,0.1208,0.1184,0.1202,541531.0],["1964-10-16",0.1202,0.1221,0.12,0.1218,640685.0],["1964-10-19",0.1221,0.1228,0.1221,0.1226,198307.0],["1964-10-20",0.1226,0.1249,0.1223,0.1228,465259.0],["1964-10-21",0.1234,0.1242,0.1234,0.1236,244070.0],["1964-10-22",0.1236,0.1247,0.1231,0.1242,427123.0],["1964-10-23",0.1242,0.1255,0.1242,0.1249,358478.0],["1964-10-26",0.1249,0.1252,0.1242,0.1249,404242.0],["1964-10-27",0.1249,0.1257,0.1242,0.1257,457632.0],["1964-10-28",0.1257,0.1281,0.1257,0.1262,869501.0],["1964-10-29",0.1262,0.1262,0.1247,0.1252,236443.0],["1964-10-30",0.1247,0.1247,0.1236,0.1236,244070.0],["1964-11-02",0.1236,0.1242,0.1215,0.1239,579667.0],["1964-11-04",0.1239,0.1247,0.1184,0.121,556786.0],["1964-11-05",0.121,0.1231,0.12,0.1221,1090690.0],["1964-11-06",0.1231,0.1239,0.1223,0.1223,533904.0],["1964-11-09",0.1223,0.1236,0.1215,0.1226,274579.0],["1964-11-10",0.1226,0.1239,0.1215,0.1218,190680.0],["1964-11-11",0.1218,0.1234,0.1207,0.121,709330.0],["1964-11-12",0.121,0.121,0.1192,0.12,114408.0],["1964-11-13",0.1202,0.1213,0.1202,0.1202,236443.0],["1964-11-16",0.1202,0.121,0.1192,0.1194,480514.0],["1964-11-17",0.1194,0.1213,0.1189,0.1202,526277.0],["1964-11-18",0.1202,0.1213,0.12,0.1213,312715.0],["1964-11-19",0.1215,0.1242,0.1215,0.1231,648312.0],["1964-11-20",0.1239,0.1263,0.1239,0.1263,305088.0],["1964-11-23",0.1265,0.1294,0.1265,0.1294,747466.0],["1964-11-24",0.1294,0.1294,0.1284,0.1289,549158.0],["1964-11-25",0.1284,0.1284,0.1255,0.1255,213562.0],["1964-11-27",0.1257,0.1273,0.1257,0.1265,274579.0],["1964-11-30",0.1263,0.1263,0.1239,0.1252,236443.0],["1964-12-01",0.1252,0.1255,0.1236,0.1247,335597.0],["1964-12-02",0.1247,0.1247,0.1231,0.1247,457632.0],["1964-12-03",0.1257,0.1281,0.1257,0.1271,404242.0],["1964-12-04",0.1271,0.1305,0.1271,0.1289,808483.0],["1964-12-07",0.1302,0.1318,0.1302,0.1315,648312.0],["1964-12-08",0.1326,0.1334,0.1326,0.1331,961027.0],["1964-12-09",0.1334,0.1378,0.1334,0.1352,1525440.0],["1964-12-10",0.1352,0.1373,0.1352,0.1373,838992.0],["1964-12-11",0.1371,0.1371,0.1363,0.1365,556786.0],["1964-12-14",0.1365,0.1365,0.1342,0.1342,350851.0],["1964-12-15",0.1342,0.1347,0.1315,0.1334,511022.0],["1964-12-16",0.1334,0.1352,0.1323,0.1339,320342.0],["1964-12-17",0.1339,0.14,0.1336,0.1386,808483.0],["1964-12-18",0.14,0.1418,0.14,0.1405,511022.0],["1964-12-21",0.1402,0.1402,0.1389,0.1389,648312.0],["1964-12-22",0.1389,0.1397,0.1384,0.1392,602549.0],["1964-12-23",0.1389,0.1389,0.1363,0.1363,327970.0],["1964-12-24",0.1363,0.1365,0.136,0.1365,76272.0],["1964-12-28",0.1365,0.1371,0.136,0.1363,198307.0],["1964-12-29",0.1357,0.1357,0.1328,0.1328,175426.0],["1964-12-30",0.1328,0.1357,0.1318,0.1357,533904.0],["1964-12-31",0.1373,0.1389,0.1373,0.1378,655939.0],["1965-01-04",0.1378,0.1384,0.135,0.1352,350851.0],["1965-01-05",0.1352,0.1357,0.1342,0.135,213562.0],["1965-01-06",0.135,0.1365,0.135,0.1365,99154.0],["1965-01-07",0.1365,0.1392,0.1363,0.1389,549158.0],["1965-01-08",0.1389,0.1389,0.1365,0.1365,205934.0],["1965-01-11",0.1365,0.1371,0.136,0.1363,396614.0],["1965-01-12",0.136,0.136,0.1328,0.1352,785602.0],["1965-01-13",0.1347,0.1347,0.1321,0.1321,716957.0],["1965-01-14",0.1321,0.1331,0.1292,0.1328,961027.0],["1965-01-15",0.1328,0.1352,0.1321,0.1339,678821.0],["1965-01-18",0.1339,0.1347,0.1323,0.1347,884755.0],["1965-01-19",0.1347,0.135,0.1334,0.1347,442378.0],["1965-01-20",0.1347,0.1352,0.1339,0.1344,579667.0],["1965-01-21",0.1344,0.135,0.1339,0.135,335597.0],["1965-01-22",0.135,0.1355,0.1342,0.1344,297461.0],["1965-01-25",0.1342,0.1342,0.131,0.1321,701702.0],["1965-01-26",0.1315,0.1315,0.1273,0.1294,663566.0],["1965-01-27",0.1294,0.1323,0.1289,0.1318,785602.0],["1965-01-28",0.1318,0.1339,0.1315,0.1339,366106.0],["1965-01-29",0.1339,0.135,0.1334,0.1336,724584.0],["1965-02-01",0.1336,0.1339,0.1326,0.1331,228816.0],["1965-02-02",0.1331,0.1336,0.1326,0.1328,221189.0],["1965-02-03",0.1336,0.1347,0.1336,0.1336,305088.0],["1965-02-04",0.1336,0.1347,0.1334,0.1342,213562.0],["1965-02-05",0.1342,0.1342,0.1326,0.1326,556786.0],["1965-02-08",0.1326,0.1336,0.1321,0.1326,183053.0],["1965-02-09",0.1326,0.1342,0.1326,0.1336,244070.0],["1965-02-10",0.1342,0.1352,0.1342,0.1347,411869.0],["1965-02-11",0.1347,0.1363,0.1342,0.1342,305088.0],["1965-02-12",0.1342,0.1347,0.1339,0.1347,244070.0],["1965-02-15",0.1347,0.1355,0.1347,0.1347,175426.0],["1965-02-16",0.1358,0.1376,0.135,0.1371,472886.0],["1965-02-17",0.1373,0.1384,0.1373,0.1376,396614.0],["1965-02-18",0.1376,0.1395,0.1376,0.1389,358478.0],["1965-02-19",0.1397,0.1421,0.1397,0.1416,877128.0],["1965-02-23",0.1416,0.1456,0.1413,0.1448,838992.0],["1965-02-24",0.1448,0.1453,0.1429,0.1432,442378.0],["1965-02-25",0.1432,0.1442,0.1411,0.1429,335597.0],["1965-02-26",0.1429,0.144,0.1424,0.144,655939.0],["1965-03-01",0.1442,0.1461,0.1442,0.1458,556786.0],["1965-03-02",0.1458,0.1461,0.144,0.1445,343224.0],["1965-03-03",0.1445,0.1458,0.1421,0.1424,892382.0],["1965-03-04",0.1426,0.1448,0.1426,0.1448,594922.0],["1965-03-05",0.1442,0.1442,0.1424,0.1437,175426.0],["1965-03-08",0.1437,0.1456,0.1426,0.1448,511022.0],["1965-03-09",0.1448,0.1464,0.1442,0.1464,854246.0],["1965-03-10",0.1464,0.1482,0.1458,0.1474,762720.0],["1965-03-11",0.1474,0.1485,0.1469,0.1477,770347.0],["1965-03-12",0.1477,0.1493,0.1474,0.1487,999163.0],["1965-03-15",0.149,0.1509,0.149,0.1506,663566.0],["1965-03-16",0.1498,0.1498,0.1482,0.1482,419496.0],["1965-03-17",0.1477,0.1477,0.145,0.1453,244070.0],["1965-03-18",0.1453,0.1453,0.1434,0.1448,434750.0],["1965-03-19",0.145,0.1461,0.145,0.1456,282206.0],["1965-03-22",0.1458,0.1469,0.1458,0.1461,320342.0],["1965-03-23",0.1461,0.1464,0.145,0.1458,343224.0],["1965-03-24",0.1458,0.1469,0.1442,0.1469,617803.0],["1965-03-25",0.1469,0.1485,0.1464,0.1477,457632.0],["1965-03-26",0.1474,0.1474,0.145,0.145,297461.0],["1965-03-29",0.145,0.1458,0.1426,0.1432,251698.0],["1965-03-30",0.1432,0.1442,0.1426,0.1432,183053.0],["1965-03-31",0.1432,0.1442,0.1424,0.1432,282206.0],["1965-04-01",0.1432,0.1442,0.1429,0.1432,175426.0],["1965-04-02",0.1432,0.1458,0.1426,0.1448,259325.0],["1965-04-05",0.1448,0.1466,0.1437,0.1466,488141.0],["1965-04-06",0.1472,0.1482,0.1472,0.1474,434750.0],["1965-04-07",0.1474,0.149,0.1474,0.1482,434750.0],["1965-04-08",0.1482,0.1514,0.1477,0.1514,816110.0],["1965-04-09",0.1519,0.1527,0.1519,0.1527,610176.0],["1965-04-12",0.153,0.1543,0.153,0.1543,846619.0],["1965-04-13",0.1546,0.157,0.1546,0.157,1357642.0],["1965-04-14",0.158,0.1617,0.158,0.1612,1487304.0],["1965-04-15",0.1612,0.162,0.1607,0.1617,1029672.0],["1965-04-19",0.1617,0.1623,0.1593,0.1615,625430.0],["1965-04-20",0.162,0.1628,0.162,0.1628,587294.0],["1965-04-21",0.1628,0.1628,0.1609,0.1628,282206.0],["1965-04-22",0.1628,0.1644,0.1628,0.1644,739838.0],["1965-04-23",0.1644,0.166,0.1639,0.166,366106.0],["1965-04-26",0.166,0.166,0.1636,0.1641,244070.0],["1965-04-27",0.1641,0.1647,0.1633,0.1644,640685.0],["1965-04-28",0.1644,0.1662,0.1644,0.1647,526277.0],["1965-04-29",0.1647,0.1652,0.1641,0.1644,251698.0],["1965-04-30",0.1644,0.1649,0.1644,0.1649,335597.0],["1965-05-03",0.1649,0.1649,0.1641,0.1644,228816.0],["1965-05-04",0.1649,0.1678,0.1649,0.1676,1022045.0],["1965-05-05",0.1676,0.17,0.1676,0.1697,678821.0],["1965-05-06",0.1697,0.1705,0.1697,0.17,404242.0],["1965-05-07",0.17,0.17,0.1692,0.1694,312715.0],["1965-05-10",0.1694,0.1702,0.1678,0.1678,411869.0],["1965-05-11",0.1676,0.1676,0.1652,0.1657,221189.0],["1965-05-12",0.1657,0.1665,0.1654,0.166,114408.0],["1965-05-13",0.166,0.1665,0.166,0.1665,175426.0],["1965-05-14",0.1665,0.1676,0.1647,0.166,3577157.0],["1965-05-17",0.1668,0.1668,0.1636,0.1644,312715.0],["1965-05-18",0.1644,0.1649,0.1625,0.1644,358478.0],["1965-05-19",0.1644,0.1657,0.1638,0.1638,198307.0],["1965-05-20",0.1638,0.1641,0.162,0.1628,816110.0],["1965-05-21",0.1622,0.1622,0.1614,0.1617,297461.0],["1965-05-24",0.1617,0.163,0.1606,0.1612,366106.0],["1965-05-25",0.1612,0.1628,0.1609,0.1628,480514.0],["1965-05-26",0.1628,0.163,0.1622,0.163,274579.0],["1965-05-27",0.1628,0.1628,0.1612,0.1622,419496.0],["1965-05-28",0.1622,0.1636,0.1622,0.1636,419496.0],["1965-06-01",0.1636,0.1641,0.1633,0.1636,343224.0],["1965-06-02",0.1636,0.1644,0.1617,0.163,1266115.0],["1965-06-03",0.1633,0.1652,0.1633,0.1633,747466.0],["1965-06-04",0.1633,0.1636,0.1625,0.1625,160171.0],["1965-06-07",0.1625,0.1628,0.1617,0.1628,663566.0],["1965-06-08",0.1625,0.1625,0.1612,0.1612,877128.0],["1965-06-09",0.1612,0.1614,0.1564,0.1577,732211.0],["1965-06-10",0.1577,0.158,0.1526,0.1532,694075.0],["1965-06-11",0.1532,0.1545,0.151,0.1516,572040.0],["1965-06-14",0.1516,0.1516,0.1452,0.1454,716957.0],["1965-06-15",0.1454,0.1505,0.142,0.1505,2074598.0],["1965-06-16",0.1505,0.1548,0.1497,0.1521,755093.0],["1965-06-17",0.1521,0.1545,0.1521,0.1526,343224.0],["1965-06-18",0.1526,0.1545,0.151,0.1526,579667.0],["1965-06-21",0.1521,0.1521,0.1478,0.1481,434750.0],["1965-06-22",0.1481,0.1492,0.1473,0.1489,549158.0],["1965-06-23",0.1486,0.1486,0.1481,0.1481,152544.0],["1965-06-24",0.1481,0.15,0.1457,0.1486,716957.0],["1965-06-25",0.1486,0.151,0.1462,0.15,1601712.0],["1965-06-28",0.15,0.151,0.1441,0.1452,1052554.0],["1965-06-29",0.1454,0.1526,0.1454,0.1505,2105107.0],["1965-06-30",0.1516,0.1553,0.1516,0.1524,877128.0],["1965-07-01",0.1524,0.1526,0.1494,0.1526,472886.0],["1965-07-02",0.1526,0.1542,0.1505,0.1516,602549.0],["1965-07-06",0.1516,0.1534,0.1513,0.1513,587294.0],["1965-07-07",0.1516,0.1526,0.1516,0.1524,335597.0],["1965-07-08",0.1524,0.1574,0.1521,0.1574,640685.0],["1965-07-09",0.1574,0.1601,0.1569,0.1601,1136453.0],["1965-07-12",0.1601,0.1612,0.1585,0.1585,579667.0],["1965-07-13",0.159,0.1601,0.159,0.1601,228816.0],["1965-07-14",0.1601,0.1612,0.1588,0.1612,503395.0],["1965-07-15",0.1612,0.1625,0.1606,0.1622,953400.0],["1965-07-16",0.1617,0.1617,0.1596,0.1606,366106.0],["1965-07-19",0.1612,0.163,0.1612,0.1612,579667.0],["1965-07-20",0.1612,0.1657,0.1612,0.1622,907637.0],["1965-07-21",0.1622,0.163,0.1614,0.1617,884755.0],["1965-07-22",0.1617,0.162,0.1598,0.1609,411869.0],["1965-07-23",0.1609,0.1644,0.1609,0.1628,427123.0],["1965-07-26",0.1628,0.1713,0.1622,0.1713,1655102.0],["1965-07-27",0.1713,0.1716,0.1681,0.1686,625430.0],["1965-07-28",0.1686,0.1726,0.1686,0.1713,1281370.0],["1965-07-29",0.1713,0.1713,0.1689,0.1697,610176.0],["1965-07-30",0.171,0.1729,0.171,0.1718,404242.0],["1965-08-02",0.1718,0.1737,0.1686,0.1713,892382.0],["1965-08-03",0.1713,0.1724,0.1702,0.1724,793229.0],["1965-08-04",0.1724,0.1745,0.171,0.1718,785602.0],["1965-08-05",0.1718,0.1726,0.1716,0.1721,625430.0],["1965-08-06",0.1721,0.1721,0.1689,0.17,602549.0],["1965-08-09",0.17,0.1718,0.1697,0.1718,724584.0],["1965-08-10",0.1718,0.1718,0.1708,0.1708,465259.0],["1965-08-11",0.171,0.1724,0.171,0.1721,1052554.0],["1965-08-12",0.1734,0.1764,0.1734,0.1751,991536.0],["1965-08-13",0.1767,0.1796,0.1767,0.1791,1189843.0],["1965-08-16",0.1801,0.182,0.1801,0.1809,1288997.0],["1965-08-17",0.1801,0.1801,0.1791,0.1801,266952.0],["1965-08-18",0.1799,0.1799,0.1782,0.1782,366106.0],["1965-08-19",0.1782,0.1791,0.1756,0.1756,373733.0],["1965-08-20",0.1756,0.1769,0.1748,0.1761,450005.0],["1965-08-23",0.1761,0.1761,0.174,0.1745,465259.0],["1965-08-24",0.1745,0.1758,0.174,0.1758,457632.0],["1965-08-25",0.1758,0.1812,0.175,0.1812,2044090.0],["1965-08-26",0.1812,0.1833,0.1812,0.1825,915264.0],["1965-08-27",0.1825,0.1833,0.1804,0.1809,884755.0],["1965-08-30",0.1809,0.1817,0.1785,0.1785,549158.0],["1965-08-31",0.178,0.178,0.174,0.1753,915264.0],["1965-09-01",0.1753,0.1766,0.1745,0.1756,694075.0],["1965-09-02",0.1756,0.1766,0.1756,0.1758,320342.0],["1965-09-03",0.1758,0.1766,0.1758,0.1764,518650.0],["1965-09-07",0.1764,0.1766,0.175,0.175,770347.0],["1965-09-08",0.175,0.1801,0.175,0.1796,1952563.0],["1965-09-09",0.1799,0.182,0.1799,0.1799,648312.0],["1965-09-10",0.1799,0.1801,0.1772,0.1796,846619.0],["1965-09-13",0.1796,0.1847,0.1791,0.1833,1914427.0],["1965-09-14",0.1833,0.1844,0.1788,0.1788,480514.0],["1965-09-15",0.1788,0.1823,0.1788,0.1815,1372896.0],["1965-09-16",0.1815,0.1836,0.1815,0.1836,922891.0],["1965-09-17",0.1836,0.1839,0.1825,0.1825,930518.0],["1965-09-20",0.1836,0.1879,0.1836,0.1874,1548322.0],["1965-09-21",0.1874,0.1893,0.1863,0.1863,922891.0],["1965-09-22",0.1863,0.1911,0.1852,0.1903,1067808.0],["1965-09-23",0.1903,0.1909,0.1855,0.186,1151707.0],["1965-09-24",0.186,0.1868,0.1833,0.1866,724584.0],["1965-09-27",0.1866,0.1957,0.1852,0.1938,2303414.0],["1965-09-28",0.1938,0.1981,0.1938,0.197,2372059.0],["1965-09-29",0.197,0.2016,0.196,0.1976,2036462.0],["1965-09-30",0.1976,0.1978,0.1944,0.1944,1952563.0],["1965-10-01",0.1944,0.1965,0.1911,0.1944,1372896.0],["1965-10-04",0.1946,0.1973,0.1946,0.1968,442378.0],["1965-10-05",0.1968,0.1978,0.1944,0.1952,1067808.0],["1965-10-06",0.1952,0.196,0.1941,0.1957,427123.0],["1965-10-07",0.1954,0.1954,0.193,0.1933,312715.0],["1965-10-08",0.1933,0.1949,0.1925,0.1925,434750.0],["1965-10-11",0.1927,0.1954,0.1927,0.1933,747466.0],["1965-10-12",0.1946,0.1981,0.1946,0.1954,1388150.0],["1965-10-13",0.1954,0.1973,0.1946,0.1954,327970.0],["1965-10-14",0.1954,0.197,0.1952,0.1965,892382.0],["1965-10-15",0.1973,0.1986,0.1973,0.1976,503395.0],["1965-10-18",0.1981,0.204,0.1981,0.2029,1075435.0],["1965-10-19",0.2037,0.2062,0.2037,0.2037,556786.0],["1965-10-20",0.2037,0.2043,0.2019,0.2029,846619.0],["1965-10-21",0.2029,0.2035,0.2003,0.2003,648312.0],["1965-10-22",0.2003,0.2029,0.2,0.2008,930518.0],["1965-10-25",0.2008,0.2008,0.1978,0.1984,198307.0],["1965-10-26",0.1995,0.2027,0.1995,0.2021,305088.0],["1965-10-27",0.2035,0.2056,0.2035,0.204,938146.0],["1965-10-28",0.2046,0.2062,0.2046,0.2046,640685.0],["1965-10-29",0.2067,0.211,0.2067,0.211,335597.0],["1965-11-01",0.2142,0.2142,0.2094,0.2134,569498.0],["1965-11-03",0.2138,0.2203,0.2138,0.2195,1886461.0],["1965-11-04",0.2207,0.2275,0.2207,0.2243,1301709.0],["1965-11-05",0.2259,0.2287,0.2259,0.2271,849162.0],["1965-11-08",0.2272,0.2272,0.2203,0.2235,788144.0],["1965-11-09",0.2235,0.2235,0.2195,0.2211,472886.0],["1965-11-10",0.2215,0.2235,0.2215,0.2215,416954.0],["1965-11-11",0.2215,0.226,0.2215,0.2248,223731.0],["1965-11-12",0.2268,0.2353,0.2268,0.2337,722042.0],["1965-11-15",0.2373,0.245,0.2373,0.245,864416.0],["1965-11-16",0.2454,0.2559,0.2454,0.2543,940688.0],["1965-11-17",0.2543,0.2572,0.2474,0.2507,1077978.0],["1965-11-18",0.2478,0.2478,0.2422,0.245,503395.0],["1965-11-19",0.245,0.2531,0.2414,0.2531,777974.0],["1965-11-22",0.2531,0.2539,0.2474,0.2507,859331.0],["1965-11-23",0.2507,0.2523,0.2454,0.2486,1016960.0],["1965-11-24",0.2486,0.2503,0.245,0.2466,666109.0],["1965-11-26",0.2466,0.2474,0.2442,0.2458,472886.0],["1965-11-29",0.2458,0.2495,0.2458,0.2491,966112.0],["1965-11-30",0.2495,0.2636,0.2495,0.2636,915264.0],["1965-12-01",0.2632,0.2632,0.2535,0.2604,1393235.0],["1965-12-02",0.2604,0.2701,0.2563,0.2653,1962733.0],["1965-12-03",0.2653,0.2742,0.2628,0.2697,1123741.0],["1965-12-06",0.2697,0.2709,0.2499,0.2665,1667814.0],["1965-12-07",0.2705,0.2782,0.2705,0.277,920349.0],["1965-12-08",0.2806,0.2908,0.2806,0.2851,1733917.0],["1965-12-09",0.2851,0.296,0.2839,0.296,1027130.0],["1965-12-10",0.296,0.3037,0.2948,0.3025,1947478.0],["1965-12-13",0.3025,0.3049,0.3005,0.3049,1662730.0],["1965-12-14",0.3049,0.3049,0.3009,0.3045,737296.0],["1965-12-15",0.3045,0.3045,0.2989,0.3009,574582.0],["1965-12-16",0.3001,0.3001,0.2956,0.2964,813568.0],["1965-12-17",0.296,0.296,0.2891,0.2904,1230522.0],["1965-12-20",0.29,0.29,0.2806,0.2806,1505101.0],["1965-12-21",0.2806,0.2831,0.277,0.277,1372896.0],["1965-12-22",0.277,0.2774,0.2653,0.2689,1967818.0],["1965-12-23",0.2665,0.2665,0.2584,0.2661,1840698.0],["1965-12-27",0.2697,0.277,0.2697,0.2697,1179674.0],["1965-12-28",0.2693,0.2693,0.2624,0.2665,838992.0],["1965-12-29",0.2665,0.2778,0.2559,0.2665,1723747.0],["1965-12-30",0.2665,0.2685,0.2604,0.2616,503395.0],["1965-12-31",0.2616,0.2701,0.26,0.2661,732211.0],["1966-01-03",0.2673,0.2738,0.2673,0.2721,513565.0],["1966-01-04",0.2725,0.2815,0.2725,0.2742,762720.0],["1966-01-05",0.2742,0.277,0.2729,0.2758,716957.0],["1966-01-06",0.2758,0.2815,0.2713,0.2746,1555949.0],["1966-01-07",0.2734,0.2734,0.2685,0.2721,1169504.0],["1966-01-10",0.2721,0.2729,0.2681,0.2697,477971.0],["1966-01-11",0.2697,0.2701,0.2653,0.2665,396614.0],["1966-01-12",0.2665,0.2677,0.264,0.264,900010.0],["1966-01-13",0.2689,0.277,0.2689,0.2738,1581373.0],["1966-01-14",0.2738,0.2782,0.2721,0.2754,950858.0],["1966-01-17",0.2754,0.2786,0.2754,0.277,879670.0],["1966-01-18",0.277,0.2964,0.277,0.2948,1423744.0],["1966-01-19",0.2944,0.2944,0.2827,0.2851,1103402.0],["1966-01-20",0.2851,0.2879,0.2827,0.2847,427123.0],["1966-01-21",0.2847,0.2859,0.2827,0.2835,650854.0],["1966-01-24",0.2843,0.2912,0.2843,0.2908,915264.0],["1966-01-25",0.2916,0.3005,0.2916,0.2993,1591542.0],["1966-01-26",0.3021,0.3102,0.3021,0.309,2084768.0],["1966-01-27",0.309,0.311,0.3029,0.307,996621.0],["1966-01-28",0.3062,0.3062,0.2968,0.2981,742381.0],["1966-01-31",0.2981,0.3037,0.2948,0.2981,1245776.0],["1966-02-01",0.2981,0.2981,0.2904,0.2936,1301709.0],["1966-02-02",0.2936,0.2936,0.2875,0.2936,864416.0],["1966-02-03",0.2936,0.2985,0.2924,0.2944,798314.0],["1966-02-04",0.2944,0.3009,0.2883,0.2964,991536.0],["1966-02-07",0.2964,0.3029,0.2924,0.3029,1398320.0],["1966-02-08",0.3029,0.313,0.2843,0.3017,2766131.0],["1966-02-09",0.303,0.3071,0.3014,0.3046,767805.0],["1966-02-10",0.3034,0.3034,0.2993,0.2993,605091.0],["1966-02-11",0.2993,0.3018,0.2928,0.2989,579667.0],["1966-02-14",0.2989,0.2989,0.2924,0.2924,691533.0],["1966-02-15",0.2924,0.2936,0.2835,0.2835,874586.0],["1966-02-16",0.2835,0.2904,0.2819,0.2871,783059.0],["1966-02-17",0.2871,0.2892,0.2851,0.2863,793229.0],["1966-02-18",0.2863,0.2904,0.2859,0.2875,640685.0],["1966-02-21",0.2875,0.288,0.281,0.2835,1027130.0],["1966-02-23",0.2798,0.2798,0.2684,0.2725,1886461.0],["1966-02-24",0.2725,0.2733,0.2635,0.268,1403405.0],["1966-02-25",0.268,0.2766,0.2672,0.2766,889840.0],["1966-02-28",0.277,0.281,0.277,0.279,823738.0],["1966-03-01",0.279,0.2814,0.2717,0.2717,1311878.0],["1966-03-02",0.2717,0.2737,0.2603,0.2644,1215267.0],["1966-03-03",0.2644,0.2709,0.2574,0.2684,1332218.0],["1966-03-04",0.2684,0.2688,0.2603,0.2611,1332218.0],["1966-03-07",0.2607,0.2607,0.2546,0.257,874586.0],["1966-03-08",0.257,0.2599,0.2538,0.2562,2013581.0],["1966-03-09",0.2562,0.2631,0.2534,0.2595,838992.0],["1966-03-10",0.2595,0.2656,0.2554,0.2599,798314.0],["1966-03-11",0.2599,0.2615,0.2554,0.257,528819.0],["1966-03-14",0.255,0.255,0.253,0.2538,661024.0],["1966-03-15",0.2538,0.255,0.2522,0.2526,650854.0],["1966-03-16",0.2526,0.2554,0.2505,0.2509,1062723.0],["1966-03-17",0.2509,0.2538,0.2493,0.2538,1001706.0],["1966-03-18",0.2538,0.264,0.2538,0.264,1077978.0],["1966-03-21",0.2644,0.2741,0.2644,0.2741,991536.0],["1966-03-22",0.2741,0.2819,0.2729,0.2729,1194928.0],["1966-03-23",0.2733,0.2766,0.2733,0.2758,574582.0],["1966-03-24",0.2758,0.2766,0.2741,0.2766,335597.0],["1966-03-25",0.2766,0.2774,0.2753,0.2753,600006.0],["1966-03-28",0.2766,0.281,0.2766,0.281,472886.0],["1966-03-29",0.2814,0.29,0.2814,0.2875,1250861.0],["1966-03-30",0.2847,0.2847,0.2782,0.2786,1555949.0],["1966-03-31",0.2786,0.279,0.2737,0.279,523734.0],["1966-04-01",0.279,0.288,0.2782,0.2847,777974.0],["1966-04-04",0.2847,0.2908,0.2843,0.288,686448.0],["1966-04-05",0.288,0.2945,0.2855,0.2932,1200013.0],["1966-04-06",0.2932,0.2961,0.2888,0.2908,854246.0],["1966-04-07",0.2908,0.2912,0.2847,0.2855,655939.0],["1966-04-11",0.2855,0.2859,0.2819,0.2827,823738.0],["1966-04-12",0.2827,0.2863,0.277,0.2806,1123741.0],["1966-04-13",0.2806,0.3006,0.2774,0.2993,4016992.0],["1966-04-14",0.3067,0.3156,0.3067,0.3128,4281402.0],["1966-04-15",0.3128,0.3246,0.3128,0.3156,2039005.0],["1966-04-18",0.3156,0.3185,0.3107,0.3115,930518.0],["1966-04-19",0.3115,0.3115,0.303,0.3115,777974.0],["1966-04-20",0.3132,0.3197,0.3132,0.3168,864416.0],["1966-04-21",0.3168,0.3221,0.3115,0.3115,1205098.0],["1966-04-22",0.3034,0.3034,0.2961,0.301,1581373.0],["1966-04-25",0.301,0.3014,0.2945,0.2953,711872.0],["1966-04-26",0.2953,0.2973,0.2928,0.2945,589837.0],["1966-04-27",0.2945,0.2953,0.2904,0.292,767805.0],["1966-04-28",0.292,0.2924,0.2847,0.2896,915264.0],["1966-04-29",0.29,0.2928,0.29,0.2916,457632.0],["1966-05-02",0.2916,0.2941,0.29,0.2916,681363.0],["1966-05-03",0.2916,0.292,0.2884,0.2884,600006.0],["1966-05-04",0.2875,0.2875,0.281,0.2827,920349.0],["1966-05-05",0.2827,0.2831,0.2717,0.2717,1220352.0],["1966-05-06",0.2717,0.2733,0.2635,0.2717,1606797.0],["1966-05-09",0.2713,0.2713,0.2652,0.2701,910179.0],["1966-05-10",0.2701,0.2806,0.2697,0.2766,1169504.0],["1966-05-11",0.277,0.2814,0.277,0.277,940688.0],["1966-05-12",0.277,0.2794,0.2713,0.2713,864416.0],["1966-05-13",0.2684,0.2684,0.2619,0.266,920349.0],["1966-05-16",0.2673,0.271,0.2653,0.2665,742381.0],["1966-05-17",0.2665,0.2685,0.262,0.2644,1398320.0],["1966-05-18",0.2644,0.271,0.2636,0.2681,1194928.0],["1966-05-19",0.2681,0.2714,0.2612,0.2616,818653.0],["1966-05-20",0.2616,0.2644,0.2567,0.2628,961027.0],["1966-05-23",0.264,0.2698,0.264,0.2665,457632.0],["1966-05-24",0.2673,0.2726,0.2673,0.2681,396614.0],["1966-05-25",0.2673,0.2673,0.2648,0.2665,315258.0],["1966-05-26",0.2665,0.2714,0.2665,0.2665,854246.0],["1966-05-27",0.2665,0.2681,0.2599,0.2681,935603.0],["1966-05-31",0.2681,0.2714,0.2665,0.2665,549158.0],["1966-06-01",0.2665,0.2673,0.2648,0.2673,538989.0],["1966-06-02",0.2673,0.2685,0.2653,0.2653,1855952.0],["1966-06-03",0.2653,0.2657,0.262,0.2657,655939.0],["1966-06-06",0.2657,0.2657,0.262,0.2644,411869.0],["1966-06-07",0.2612,0.2612,0.255,0.2591,930518.0],["1966-06-08",0.2591,0.2632,0.2591,0.262,477971.0],["1966-06-09",0.262,0.2628,0.2591,0.2608,569498.0],["1966-06-10",0.2612,0.2677,0.2612,0.2657,1372896.0],["1966-06-13",0.2673,0.273,0.2673,0.2681,462717.0],["1966-06-14",0.2681,0.2738,0.2648,0.2738,798314.0],["1966-06-15",0.2783,0.2832,0.2783,0.282,818653.0],["1966-06-16",0.282,0.2845,0.2779,0.2841,564413.0],["1966-06-17",0.2857,0.2918,0.2857,0.2861,1011875.0],["1966-06-20",0.2881,0.291,0.2881,0.2902,508480.0],["1966-06-21",0.2902,0.2951,0.289,0.2926,1149165.0],["1966-06-22",0.2943,0.3082,0.2943,0.3082,935603.0],["1966-06-23",0.3082,0.3086,0.2959,0.2959,1189843.0],["1966-06-24",0.2959,0.2988,0.2881,0.2984,925434.0],["1966-06-27",0.2984,0.3016,0.2877,0.2877,849162.0],["1966-06-28",0.2877,0.289,0.2783,0.2869,986451.0],["1966-06-29",0.2869,0.2894,0.2812,0.2812,1072893.0],["1966-06-30",0.2812,0.2841,0.2767,0.282,462717.0],["1966-07-01",0.282,0.2836,0.2747,0.2755,620346.0],["1966-07-05",0.2734,0.2734,0.2579,0.2579,2608502.0],["1966-07-06",0.2579,0.2616,0.2518,0.2518,5562771.0],["1966-07-07",0.2518,0.2567,0.2399,0.2415,4525472.0],["1966-07-08",0.2436,0.255,0.2436,0.255,4078010.0],["1966-07-11",0.255,0.2591,0.2485,0.2497,1662730.0],["1966-07-12",0.2497,0.2505,0.244,0.2452,1027130.0],["1966-07-13",0.2452,0.2465,0.2395,0.2432,1093232.0],["1966-07-14",0.2432,0.2473,0.242,0.2428,1149165.0],["1966-07-15",0.244,0.2469,0.244,0.2456,1001706.0],["1966-07-18",0.2456,0.2493,0.2436,0.2456,991536.0],["1966-07-19",0.2456,0.2465,0.2391,0.2403,1571203.0],["1966-07-20",0.2403,0.242,0.235,0.2366,1225437.0],["1966-07-21",0.2366,0.2371,0.2289,0.233,2908506.0],["1966-07-22",0.233,0.2338,0.2301,0.2305,711872.0],["1966-07-25",0.2301,0.2301,0.2232,0.2244,2572909.0],["1966-07-26",0.2248,0.2305,0.2248,0.226,1677984.0],["1966-07-27",0.2293,0.2387,0.2293,0.2346,2689859.0],["1966-07-28",0.2346,0.2379,0.2313,0.2338,945773.0],["1966-07-29",0.2338,0.235,0.2309,0.2313,747466.0],["1966-08-01",0.2313,0.2346,0.2293,0.2346,503395.0],["1966-08-02",0.2346,0.2383,0.233,0.2362,737296.0],["1966-08-03",0.2415,0.2509,0.2415,0.2477,1057638.0],["1966-08-04",0.2477,0.2534,0.2469,0.2505,1240691.0],["1966-08-05",0.2505,0.2534,0.2444,0.2473,711872.0],["1966-08-08",0.246,0.246,0.2391,0.2456,610176.0],["1966-08-09",0.2456,0.2477,0.2415,0.2415,605091.0],["1966-08-10",0.2429,0.2429,0.2404,0.2416,442378.0],["1966-08-11",0.2416,0.2449,0.24,0.2449,976282.0],["1966-08-12",0.2482,0.254,0.2482,0.2531,722042.0],["1966-08-15",0.2531,0.2556,0.2498,0.2515,615261.0],["1966-08-16",0.2515,0.2527,0.2449,0.2474,803398.0],["1966-08-17",0.2474,0.2507,0.2474,0.249,615261.0],["1966-08-18",0.249,0.2511,0.247,0.2498,666109.0],["1966-08-19",0.2498,0.254,0.2486,0.2531,640685.0],["1966-08-22",0.2523,0.2523,0.2478,0.2482,671194.0],["1966-08-23",0.2482,0.2511,0.2453,0.2462,783059.0],["1966-08-24",0.247,0.2531,0.247,0.2519,503395.0],["1966-08-25",0.2519,0.2548,0.2511,0.2527,732211.0],["1966-08-26",0.2499,0.2499,0.2445,0.2445,1398320.0],["1966-08-29",0.2437,0.2437,0.2305,0.2305,2283075.0],["1966-08-30",0.2293,0.2293,0.2194,0.2256,1581373.0],["1966-08-31",0.2285,0.2334,0.2285,0.2297,732211.0],["1966-09-01",0.2297,0.2334,0.2293,0.2318,559328.0],["1966-09-02",0.2318,0.2346,0.2293,0.2346,416954.0],["1966-09-06",0.2346,0.2396,0.2334,0.2383,442378.0],["1966-09-07",0.2383,0.2408,0.2351,0.2355,462717.0],["1966-09-08",0.2338,0.2338,0.2285,0.2318,361021.0],["1966-09-09",0.2318,0.2318,0.2268,0.2289,361021.0],["1966-09-12",0.2289,0.2334,0.2285,0.2334,518650.0],["1966-09-13",0.2334,0.24,0.2334,0.2383,320342.0],["1966-09-14",0.2383,0.2531,0.2367,0.2531,625430.0],["1966-09-15",0.2531,0.2564,0.2527,0.254,615261.0],["1966-09-16",0.254,0.2552,0.2507,0.2515,488141.0],["1966-09-19",0.2515,0.2523,0.2499,0.2523,244070.0],["1966-09-20",0.2523,0.2548,0.2498,0.2519,620346.0],["1966-09-21",0.2503,0.2503,0.2449,0.2449,503395.0],["1966-09-22",0.2449,0.249,0.2429,0.2457,300003.0],["1966-09-23",0.2457,0.2466,0.242,0.242,300003.0],["1966-09-26",0.2425,0.2462,0.2425,0.2453,233901.0],["1966-09-27",0.2499,0.2548,0.2499,0.2511,554243.0],["1966-09-28",0.2511,0.2515,0.2466,0.2466,432208.0],["1966-09-29",0.2466,0.247,0.2388,0.2412,523734.0],["1966-09-30",0.2412,0.2433,0.2371,0.24,803398.0],["1966-10-03",0.24,0.2412,0.2297,0.2301,716957.0],["1966-10-04",0.2297,0.2297,0.2252,0.2297,788144.0],["1966-10-05",0.2297,0.2297,0.2235,0.2235,676278.0],["1966-10-06",0.2178,0.2178,0.2071,0.2071,1627136.0],["1966-10-07",0.2071,0.2104,0.2014,0.203,1561034.0],["1966-10-10",0.2038,0.2178,0.2038,0.2157,1037299.0],["1966-10-11",0.2157,0.2203,0.2141,0.2178,1011875.0],["1966-10-12",0.2178,0.2219,0.2137,0.2219,874586.0],["1966-10-13",0.2219,0.2244,0.219,0.2211,655939.0],["1966-10-14",0.2211,0.2235,0.2186,0.219,803398.0],["1966-10-17",0.219,0.2199,0.2174,0.2182,635600.0],["1966-10-18",0.2182,0.2252,0.2174,0.2231,854246.0],["1966-10-19",0.2231,0.224,0.2203,0.2215,467802.0],["1966-10-20",0.2215,0.2215,0.2207,0.2211,350851.0],["1966-10-21",0.2199,0.2199,0.217,0.217,549158.0],["1966-10-24",0.217,0.2174,0.2088,0.2092,610176.0],["1966-10-25",0.2088,0.2088,0.2059,0.2083,706787.0],["1966-10-26",0.2083,0.212,0.2063,0.2071,1271200.0],["1966-10-27",0.2071,0.2079,0.2038,0.2075,2308499.0],["1966-10-28",0.2075,0.2083,0.2038,0.2063,574582.0],["1966-10-31",0.2063,0.2083,0.2042,0.2083,300003.0],["1966-11-01",0.2083,0.2137,0.2083,0.2133,2822064.0],["1966-11-02",0.2137,0.2162,0.2137,0.2153,1794934.0],["1966-11-03",0.2153,0.2194,0.2153,0.2182,1266115.0],["1966-11-04",0.2182,0.2252,0.2162,0.224,1616966.0],["1966-11-07",0.2281,0.233,0.2281,0.2326,783059.0],["1966-11-09",0.2326,0.2478,0.2309,0.2478,1505101.0],["1966-11-10",0.2486,0.2531,0.2486,0.2519,854246.0],["1966-11-11",0.2519,0.2548,0.2449,0.2548,508480.0],["1966-11-14",0.2561,0.2573,0.254,0.2569,554243.0],["1966-11-15",0.2569,0.2611,0.2553,0.2586,523734.0],["1966-11-16",0.2586,0.2623,0.2573,0.2623,320342.0],["1966-11-17",0.2623,0.264,0.2594,0.2606,559328.0],["1966-11-18",0.2602,0.2602,0.2582,0.2586,411869.0],["1966-11-21",0.2586,0.2594,0.2536,0.2586,1067808.0],["1966-11-22",0.2586,0.2619,0.2545,0.2619,589837.0],["1966-11-23",0.2619,0.2718,0.2611,0.2718,681363.0],["1966-11-25",0.2718,0.2817,0.2697,0.2809,594922.0],["1966-11-28",0.2809,0.2842,0.2743,0.2759,742381.0],["1966-11-29",0.2759,0.2776,0.2697,0.2706,279664.0],["1966-11-30",0.2697,0.2697,0.2615,0.2689,767805.0],["1966-12-01",0.2689,0.2693,0.2668,0.2668,137290.0],["1966-12-02",0.2668,0.2677,0.2652,0.2668,122035.0],["1966-12-05",0.2652,0.2652,0.2611,0.2635,350851.0],["1966-12-06",0.2635,0.266,0.2545,0.266,1098317.0],["1966-12-07",0.266,0.2685,0.2635,0.2685,935603.0],["1966-12-08",0.271,0.2772,0.271,0.2759,371190.0],["1966-12-09",0.2739,0.2739,0.2693,0.2726,635600.0],["1966-12-12",0.2726,0.2759,0.2693,0.2706,498310.0],["1966-12-13",0.2706,0.2743,0.2693,0.2739,767805.0],["1966-12-14",0.2739,0.2805,0.2735,0.2772,640685.0],["1966-12-15",0.2772,0.2801,0.2751,0.278,244070.0],["1966-12-16",0.278,0.2792,0.2747,0.2759,472886.0],["1966-12-19",0.2726,0.2726,0.2673,0.2685,777974.0],["1966-12-20",0.2685,0.2718,0.2677,0.2697,854246.0],["1966-12-21",0.2697,0.2701,0.2668,0.2673,462717.0],["1966-12-22",0.2673,0.2701,0.2668,0.2693,244070.0],["1966-12-23",0.2693,0.2726,0.2677,0.2681,783059.0],["1966-12-27",0.2693,0.2743,0.2693,0.2743,259325.0],["1966-12-28",0.2726,0.2726,0.2685,0.2693,320342.0],["1966-12-29",0.2693,0.2701,0.2677,0.2693,696618.0],["1966-12-30",0.2693,0.2726,0.2681,0.2697,350851.0],["1967-01-03",0.2697,0.271,0.2615,0.2681,1144080.0],["1967-01-04",0.2681,0.2706,0.2619,0.2656,635600.0],["1967-01-05",0.2685,0.2759,0.2685,0.2718,961027.0],["1967-01-06",0.2726,0.2784,0.2726,0.2776,3111898.0],["1967-01-09",0.2776,0.285,0.2759,0.2838,798314.0],["1967-01-10",0.2838,0.2867,0.2792,0.2813,1413574.0],["1967-01-11",0.2813,0.2908,0.2759,0.2908,1291539.0],["1967-01-12",0.292,0.3032,0.292,0.2958,2064429.0],["1967-01-13",0.2958,0.2974,0.2896,0.2966,579667.0],["1967-01-16",0.2941,0.2941,0.2887,0.2896,366106.0],["1967-01-17",0.2896,0.3003,0.2896,0.3003,1154250.0],["1967-01-18",0.3003,0.3015,0.2966,0.2986,1408490.0],["1967-01-19",0.2986,0.2999,0.2958,0.2974,884755.0],["1967-01-20",0.2974,0.2982,0.2933,0.2974,935603.0],["1967-01-23",0.2974,0.2974,0.2875,0.29,711872.0],["1967-01-24",0.29,0.2949,0.2863,0.2908,564413.0],["1967-01-25",0.2908,0.292,0.2896,0.29,264410.0],["1967-01-26",0.2891,0.2891,0.2842,0.2858,528819.0],["1967-01-27",0.2858,0.2908,0.2858,0.2887,1103402.0],["1967-01-30",0.2887,0.29,0.2875,0.29,488141.0],["1967-01-31",0.29,0.2958,0.2883,0.2925,950858.0],["1967-02-01",0.2925,0.2949,0.2912,0.2933,355936.0],["1967-02-02",0.2933,0.2949,0.29,0.2937,462717.0],["1967-02-03",0.2937,0.2974,0.2933,0.297,823738.0],["1967-02-06",0.297,0.2982,0.2949,0.2974,696618.0],["1967-02-07",0.2974,0.2986,0.2958,0.2978,788144.0],["1967-02-08",0.2978,0.3048,0.2953,0.3036,1205098.0],["1967-02-09",0.3036,0.3106,0.2982,0.2986,1586458.0],["1967-02-10",0.2904,0.2904,0.2809,0.2809,5054291.0],["1967-02-13",0.2784,0.2784,0.2697,0.2697,2415280.0],["1967-02-14",0.2697,0.2726,0.2685,0.271,1108486.0],["1967-02-15",0.271,0.2759,0.2615,0.2623,7611946.0],["1967-02-16",0.2623,0.266,0.2569,0.2602,2013581.0],["1967-02-17",0.2615,0.271,0.2615,0.271,2257651.0],["1967-02-20",0.271,0.2763,0.2706,0.2763,676278.0],["1967-02-21",0.2763,0.2768,0.2706,0.2706,493226.0],["1967-02-23",0.2697,0.2697,0.2615,0.2693,3091558.0],["1967-02-24",0.2693,0.2817,0.2693,0.2784,2257651.0],["1967-02-27",0.2784,0.2817,0.2747,0.2801,859331.0],["1967-02-28",0.2801,0.2933,0.2796,0.2916,808483.0],["1967-03-01",0.2916,0.2941,0.2875,0.2929,1261030.0],["1967-03-02",0.2941,0.2974,0.2941,0.297,1240691.0],["1967-03-03",0.297,0.2999,0.2933,0.2982,1047469.0],["1967-03-06",0.2974,0.2974,0.2925,0.2949,686448.0],["1967-03-07",0.2941,0.2941,0.2916,0.2941,345766.0],["1967-03-08",0.2941,0.2941,0.2916,0.2929,432208.0],["1967-03-09",0.2929,0.297,0.2912,0.297,538989.0],["1967-03-10",0.297,0.3032,0.2941,0.2941,818653.0],["1967-03-13",0.2941,0.2953,0.2916,0.2933,325427.0],["1967-03-14",0.2925,0.2925,0.2883,0.2916,823738.0],["1967-03-15",0.2916,0.2941,0.2904,0.2925,477971.0],["1967-03-16",0.2925,0.2974,0.2925,0.2966,671194.0],["1967-03-17",0.2966,0.2991,0.2949,0.2982,401699.0],["1967-03-20",0.2982,0.3015,0.2978,0.2999,320342.0],["1967-03-21",0.2999,0.3003,0.2966,0.2974,452547.0],["1967-03-22",0.2974,0.3015,0.2933,0.3015,955942.0],["1967-03-23",0.3032,0.3106,0.3032,0.309,757635.0],["1967-03-27",0.3127,0.3177,0.3127,0.3168,864416.0],["1967-03-28",0.3168,0.3189,0.3127,0.3177,1011875.0],["1967-03-29",0.3148,0.3148,0.3028,0.304,793229.0],["1967-03-30",0.304,0.304,0.2995,0.3028,335597.0],["1967-03-31",0.3028,0.3057,0.2999,0.3011,300003.0],["1967-04-03",0.3007,0.3007,0.2908,0.2929,691533.0],["1967-04-04",0.2929,0.3003,0.2925,0.2978,411869.0],["1967-04-05",0.2982,0.3024,0.2982,0.2991,325427.0],["1967-04-06",0.2991,0.3057,0.2978,0.3057,472886.0],["1967-04-07",0.3057,0.3073,0.2916,0.2966,422038.0],["1967-04-10",0.2958,0.2958,0.2925,0.2933,289834.0],["1967-04-11",0.2933,0.2999,0.2929,0.297,437293.0],["1967-04-12",0.2966,0.2966,0.2929,0.2941,330512.0],["1967-04-13",0.2941,0.2945,0.2908,0.2945,183053.0],["1967-04-14",0.2958,0.3024,0.2958,0.3024,655939.0],["1967-04-17",0.3024,0.3069,0.3011,0.3015,472886.0],["1967-04-18",0.3015,0.3061,0.3011,0.3061,208477.0],["1967-04-19",0.3061,0.3073,0.3032,0.3048,259325.0],["1967-04-20",0.3044,0.3044,0.3015,0.3044,284749.0],["1967-04-21",0.3044,0.3069,0.3036,0.3069,528819.0],["1967-04-24",0.3073,0.3139,0.3073,0.3139,869501.0],["1967-04-25",0.3148,0.3189,0.3148,0.3189,884755.0],["1967-04-26",0.3189,0.3205,0.3164,0.3177,920349.0],["1967-04-27",0.3177,0.3181,0.3172,0.3181,416954.0],["1967-04-28",0.3181,0.3189,0.3172,0.3189,584752.0],["1967-05-01",0.3189,0.3205,0.3181,0.3189,462717.0],["1967-05-02",0.3189,0.3201,0.3177,0.3189,493226.0],["1967-05-03",0.3189,0.3222,0.3185,0.3201,615261.0],["1967-05-04",0.3201,0.3255,0.3193,0.3201,1484762.0],["1967-05-05",0.3201,0.3238,0.3172,0.3189,869501.0],["1967-05-08",0.3189,0.323,0.3115,0.3156,732211.0],["1967-05-09",0.3143,0.3143,0.3086,0.3086,564413.0],["1967-05-10",0.3086,0.3131,0.3073,0.3098,442378.0],["1967-05-11",0.3098,0.3222,0.309,0.3218,1011875.0],["1967-05-12",0.3222,0.3325,0.3222,0.3305,1266115.0],["1967-05-15",0.3281,0.3281,0.3227,0.3227,233901.0],["1967-05-16",0.3227,0.3297,0.3214,0.3227,223731.0],["1967-05-17",0.3297,0.3401,0.3297,0.3347,920349.0],["1967-05-18",0.3347,0.3347,0.3289,0.3318,615261.0],["1967-05-19",0.3318,0.3409,0.3314,0.3409,574582.0],["1967-05-22",0.3409,0.3492,0.3376,0.3492,1174589.0],["1967-05-23",0.3475,0.3475,0.3434,0.3455,432208.0],["1967-05-24",0.3451,0.3451,0.3384,0.3434,666109.0],["1967-05-25",0.3434,0.3451,0.3401,0.3409,361021.0],["1967-05-26",0.3409,0.348,0.3405,0.3467,676278.0],["1967-05-29",0.3451,0.3451,0.3417,0.3422,432208.0],["1967-05-31",0.3422,0.343,0.331,0.331,635600.0],["1967-06-01",0.331,0.338,0.3276,0.3368,1088147.0],["1967-06-02",0.3359,0.3359,0.3318,0.3351,477971.0],["1967-06-05",0.3351,0.3351,0.3251,0.3272,544074.0],["1967-06-06",0.3272,0.3392,0.326,0.3384,925434.0],["1967-06-07",0.3384,0.3417,0.3368,0.3409,854246.0],["1967-06-08",0.3409,0.3409,0.3368,0.3409,574582.0],["1967-06-09",0.3397,0.3397,0.3301,0.3376,650854.0],["1967-06-12",0.3376,0.3401,0.3351,0.3376,177968.0],["1967-06-13",0.3376,0.3405,0.3355,0.3368,777974.0],["1967-06-14",0.3363,0.3363,0.331,0.3326,315258.0],["1967-06-15",0.3326,0.3492,0.3318,0.3492,2298330.0],["1967-06-16",0.3492,0.3533,0.348,0.3488,401699.0],["1967-06-19",0.3475,0.3475,0.3401,0.3409,162714.0],["1967-06-20",0.3417,0.348,0.3417,0.3446,635600.0],["1967-06-21",0.3446,0.3467,0.3434,0.3459,325427.0],["1967-06-22",0.3459,0.3492,0.3434,0.3484,538989.0],["1967-06-23",0.3484,0.3542,0.348,0.3542,661024.0],["1967-06-26",0.3571,0.3666,0.3571,0.3662,701702.0],["1967-06-27",0.3662,0.3683,0.3637,0.3679,442378.0],["1967-06-28",0.3679,0.3691,0.3662,0.3674,325427.0],["1967-06-29",0.3674,0.3699,0.3563,0.3575,864416.0],["1967-06-30",0.3575,0.3575,0.3513,0.3575,396614.0],["1967-07-03",0.3575,0.3583,0.3533,0.3533,269494.0],["1967-07-05",0.3533,0.3538,0.3471,0.348,228816.0],["1967-07-06",0.3451,0.3451,0.3388,0.3397,422038.0],["1967-07-07",0.3417,0.3475,0.3417,0.3442,793229.0],["1967-07-10",0.3459,0.3504,0.3459,0.3492,361021.0],["1967-07-11",0.3492,0.3546,0.3484,0.3484,732211.0],["1967-07-12",0.3475,0.3475,0.3413,0.3475,305088.0],["1967-07-13",0.3475,0.3475,0.3388,0.3388,249155.0],["1967-07-14",0.3388,0.3409,0.3301,0.3301,884755.0],["1967-07-17",0.3301,0.3305,0.3218,0.3218,777974.0],["1967-07-18",0.3235,0.3281,0.3235,0.3281,284749.0],["1967-07-19",0.3293,0.3322,0.3293,0.3301,1016960.0],["1967-07-20",0.3301,0.3301,0.3222,0.326,1550864.0],["1967-07-21",0.3227,0.3227,0.3164,0.3169,793229.0],["1967-07-24",0.3169,0.3185,0.3156,0.316,569498.0],["1967-07-25",0.316,0.3227,0.3152,0.3152,711872.0],["1967-07-26",0.3152,0.3185,0.3135,0.3177,422038.0],["1967-07-27",0.3202,0.3264,0.3202,0.3206,803398.0],["1967-07-28",0.3206,0.3206,0.3048,0.3069,2171210.0],["1967-07-31",0.3086,0.3243,0.3086,0.3173,1393235.0],["1967-08-01",0.3173,0.321,0.3156,0.3202,625430.0],["1967-08-02",0.3202,0.3247,0.3169,0.3185,945773.0],["1967-08-03",0.3185,0.3231,0.3144,0.3218,666109.0],["1967-08-04",0.3218,0.3231,0.3173,0.3177,833907.0],["1967-08-07",0.3177,0.326,0.3152,0.326,1062723.0],["1967-08-08",0.326,0.333,0.3251,0.3314,1230522.0],["1967-08-09",0.3314,0.3351,0.3251,0.3314,818653.0],["1967-08-10",0.3314,0.3314,0.3285,0.3289,269494.0],["1967-08-11",0.3289,0.3297,0.3268,0.3276,971197.0],["1967-08-14",0.3265,0.3265,0.3248,0.3265,594922.0],["1967-08-15",0.3265,0.3281,0.3244,0.3244,518650.0],["1967-08-16",0.324,0.324,0.3211,0.3231,315258.0],["1967-08-17",0.3231,0.3298,0.3215,0.3215,406784.0],["1967-08-18",0.3215,0.3231,0.3202,0.3219,274579.0],["1967-08-21",0.3206,0.3206,0.3165,0.3173,411869.0],["1967-08-22",0.3173,0.3173,0.3131,0.3152,549158.0],["1967-08-23",0.3152,0.3173,0.3127,0.3148,569498.0],["1967-08-24",0.3148,0.3165,0.309,0.309,350851.0],["1967-08-25",0.309,0.3098,0.3036,0.3065,544074.0],["1967-08-28",0.3065,0.3123,0.3065,0.3069,310173.0],["1967-08-29",0.3061,0.3061,0.3023,0.3048,503395.0],["1967-08-30",0.3048,0.3073,0.3032,0.3032,1164419.0],["1967-08-31",0.3048,0.3127,0.3048,0.3127,361021.0],["1967-09-01",0.3127,0.3152,0.309,0.3098,315258.0],["1967-09-05",0.309,0.309,0.3032,0.3048,640685.0],["1967-09-06",0.3048,0.309,0.3032,0.3073,467802.0],["1967-09-07",0.3073,0.3094,0.3052,0.3061,391530.0],["1967-09-08",0.3061,0.3065,0.3036,0.3061,457632.0],["1967-09-11",0.3052,0.3052,0.3023,0.3044,254240.0],["1967-09-12",0.3036,0.3036,0.3015,0.3027,279664.0],["1967-09-13",0.3027,0.3065,0.3015,0.3023,813568.0],["1967-09-14",0.3023,0.3032,0.2998,0.2998,742381.0],["1967-09-15",0.2998,0.3011,0.2982,0.2986,381360.0],["1967-09-18",0.2986,0.2998,0.2961,0.2961,691533.0],["1967-09-19",0.2961,0.2965,0.2898,0.2923,1027130.0],["1967-09-20",0.2923,0.2965,0.2873,0.294,915264.0],["1967-09-21",0.294,0.294,0.2882,0.2932,1555949.0],["1967-09-22",0.2932,0.2936,0.2894,0.2898,416954.0],["1967-09-25",0.2915,0.2998,0.2915,0.2994,681363.0],["1967-09-26",0.3007,0.3086,0.3007,0.3007,650854.0],["1967-09-27",0.3007,0.3015,0.2898,0.2898,1194928.0],["1967-09-28",0.2898,0.2902,0.2832,0.284,1205098.0],["1967-09-29",0.2832,0.2832,0.2757,0.2823,1332218.0],["1967-10-02",0.2823,0.2877,0.2798,0.2832,559328.0],["1967-10-03",0.2848,0.2907,0.2848,0.2857,915264.0],["1967-10-04",0.2857,0.2873,0.2802,0.2836,1530525.0],["1967-10-05",0.2836,0.2915,0.2832,0.2911,498310.0],["1967-10-06",0.2911,0.2932,0.2902,0.2923,442378.0],["1967-10-09",0.2923,0.2965,0.2898,0.2932,645770.0],["1967-10-10",0.2932,0.2932,0.2832,0.2832,411869.0],["1967-10-11",0.2819,0.2819,0.2798,0.2815,498310.0],["1967-10-12",0.2811,0.2811,0.2757,0.2757,747466.0],["1967-10-13",0.2765,0.2848,0.2765,0.2844,447462.0],["1967-10-16",0.2844,0.2882,0.2815,0.2857,594922.0],["1967-10-17",0.284,0.284,0.2798,0.2815,477971.0],["1967-10-18",0.2815,0.284,0.2798,0.2819,716957.0],["1967-10-19",0.2819,0.2869,0.2807,0.2807,381360.0],["1967-10-20",0.2807,0.2827,0.2773,0.2823,259325.0],["1967-10-23",0.2823,0.2823,0.2765,0.2823,554243.0],["1967-10-24",0.2823,0.284,0.2723,0.2748,976282.0],["1967-10-25",0.2748,0.2782,0.2673,0.274,940688.0],["1967-10-26",0.274,0.2765,0.2707,0.2719,249155.0],["1967-10-27",0.269,0.269,0.2557,0.2582,1438998.0],["1967-10-30",0.259,0.2657,0.259,0.264,432208.0],["1967-10-31",0.264,0.2678,0.2607,0.2607,777974.0],["1967-11-01",0.2607,0.2644,0.2553,0.2557,569498.0],["1967-11-02",0.2565,0.2657,0.2565,0.2565,437293.0],["1967-11-03",0.2565,0.2565,0.2494,0.2507,869501.0],["1967-11-06",0.2507,0.2523,0.2449,0.2523,711872.0],["1967-11-08",0.2523,0.2548,0.2469,0.2474,1774595.0],["1967-11-09",0.2474,0.2498,0.2432,0.2457,610176.0],["1967-11-10",0.2457,0.2523,0.2453,0.2461,477971.0],["1967-11-13",0.2474,0.2495,0.2441,0.2474,503395.0],["1967-11-14",0.2474,0.2491,0.2441,0.2474,671194.0],["1967-11-15",0.2474,0.2474,0.2437,0.2449,1306794.0],["1967-11-16",0.2449,0.2512,0.2449,0.2512,508480.0],["1967-11-17",0.2512,0.2642,0.2512,0.2621,691533.0],["1967-11-20",0.2621,0.2671,0.2546,0.2638,798314.0],["1967-11-21",0.2663,0.2864,0.2663,0.2847,884755.0],["1967-11-22",0.2847,0.2872,0.2755,0.2788,1077978.0],["1967-11-24",0.278,0.278,0.2738,0.278,396614.0],["1967-11-27",0.278,0.2814,0.2747,0.2809,630515.0],["1967-11-28",0.2809,0.283,0.278,0.2793,681363.0],["1967-11-29",0.2797,0.2843,0.2797,0.2797,518650.0],["1967-11-30",0.2797,0.2805,0.2705,0.2705,503395.0],["1967-12-01",0.2705,0.2751,0.2701,0.2747,264410.0],["1967-12-04",0.2767,0.2797,0.2767,0.2797,340682.0],["1967-12-05",0.2797,0.2839,0.2788,0.2822,528819.0],["1967-12-06",0.2822,0.2847,0.2818,0.2847,493226.0],["1967-12-07",0.2847,0.2864,0.2834,0.2847,498310.0],["1967-12-08",0.2847,0.286,0.283,0.2839,218646.0],["1967-12-11",0.283,0.283,0.2788,0.2809,676278.0],["1967-12-12",0.2755,0.2755,0.2701,0.2701,589837.0],["1967-12-13",0.2701,0.2747,0.2701,0.2713,305088.0],["1967-12-14",0.2717,0.2751,0.2717,0.2738,361021.0],["1967-12-15",0.2738,0.2755,0.2654,0.2671,838992.0],["1967-12-18",0.2671,0.2692,0.265,0.2692,355936.0],["1967-12-19",0.2692,0.2742,0.2671,0.2692,508480.0],["1967-12-20",0.2696,0.278,0.2696,0.2747,630515.0],["1967-12-21",0.2747,0.2788,0.2738,0.2751,742381.0],["1967-12-22",0.2751,0.2809,0.2738,0.2784,686448.0],["1967-12-26",0.2784,0.2809,0.2763,0.2793,254240.0],["1967-12-27",0.2793,0.2814,0.2767,0.2809,361021.0],["1967-12-28",0.2797,0.2797,0.2738,0.2772,671194.0],["1967-12-29",0.2772,0.2793,0.273,0.273,477971.0],["1968-01-02",0.273,0.2797,0.2701,0.2759,732211.0],["1968-01-03",0.2759,0.2776,0.268,0.268,391530.0],["1968-01-04",0.268,0.2696,0.2587,0.2608,732211.0],["1968-01-05",0.2608,0.2646,0.2596,0.2608,315258.0],["1968-01-08",0.2608,0.2646,0.2587,0.2617,284749.0],["1968-01-09",0.2629,0.2692,0.2629,0.2667,600006.0],["1968-01-10",0.2654,0.2654,0.2629,0.2646,350851.0],["1968-01-11",0.2646,0.2646,0.2596,0.2613,793229.0],["1968-01-12",0.2613,0.2642,0.2613,0.2621,305088.0],["1968-01-15",0.2621,0.2634,0.2613,0.2621,142374.0],["1968-01-16",0.2621,0.2638,0.2562,0.2579,340682.0],["1968-01-17",0.2579,0.2596,0.2529,0.2529,238986.0],["1968-01-18",0.2529,0.2579,0.2529,0.2546,544074.0],["1968-01-19",0.2546,0.2571,0.252,0.2541,228816.0],["1968-01-22",0.252,0.252,0.2479,0.2479,238986.0],["1968-01-23",0.2479,0.25,0.2445,0.2445,238986.0],["1968-01-24",0.2445,0.2491,0.2428,0.2458,584752.0],["1968-01-25",0.2474,0.255,0.2474,0.2537,422038.0],["1968-01-26",0.2537,0.2554,0.2529,0.2546,508480.0],["1968-01-29",0.2541,0.2541,0.2495,0.2495,208477.0],["1968-01-30",0.2491,0.2491,0.2428,0.2428,213562.0],["1968-01-31",0.2428,0.2474,0.2416,0.242,325427.0],["1968-02-01",0.242,0.247,0.242,0.2466,122035.0],["1968-02-02",0.2495,0.2537,0.2495,0.2512,467802.0],["1968-02-05",0.2512,0.252,0.2504,0.252,96611.0],["1968-02-06",0.252,0.252,0.2483,0.2483,188138.0],["1968-02-07",0.2483,0.2491,0.2445,0.2491,315258.0],["1968-02-08",0.2491,0.2512,0.2462,0.2462,284749.0],["1968-02-09",0.2462,0.2474,0.2382,0.2386,488141.0],["1968-02-13",0.2386,0.2386,0.2328,0.2328,1210182.0],["1968-02-14",0.2328,0.2336,0.2286,0.2336,879670.0],["1968-02-15",0.2336,0.237,0.2311,0.2311,615261.0],["1968-02-16",0.2325,0.2325,0.224,0.2287,584752.0],["1968-02-19",0.2287,0.2291,0.2266,0.2274,279664.0],["1968-02-20",0.2274,0.2316,0.2274,0.2291,711872.0],["1968-02-21",0.2316,0.2396,0.2316,0.2392,2364432.0],["1968-02-23",0.2392,0.2426,0.235,0.2371,1052554.0],["1968-02-26",0.2371,0.2371,0.2329,0.235,462717.0],["1968-02-27",0.235,0.2371,0.2341,0.2367,310173.0],["1968-02-28",0.2367,0.2367,0.2329,0.2346,579667.0],["1968-02-29",0.2325,0.2325,0.2312,0.2312,167798.0],["1968-03-01",0.2312,0.2325,0.2308,0.2325,183053.0],["1968-03-04",0.232,0.232,0.2274,0.2274,549158.0],["1968-03-05",0.2274,0.2291,0.2266,0.2274,284749.0],["1968-03-06",0.2274,0.2291,0.2266,0.2266,355936.0],["1968-03-07",0.2266,0.2282,0.2253,0.2257,655939.0],["1968-03-08",0.2257,0.2257,0.2215,0.2245,538989.0],["1968-03-11",0.2245,0.2308,0.2236,0.2291,1164419.0],["1968-03-12",0.2291,0.2308,0.2291,0.2308,259325.0],["1968-03-13",0.2316,0.2358,0.2316,0.2358,777974.0],["1968-03-14",0.2346,0.2346,0.2308,0.2333,1261030.0],["1968-03-15",0.2333,0.2341,0.2312,0.2329,838992.0],["1968-03-18",0.2329,0.2354,0.2325,0.2333,361021.0],["1968-03-19",0.2333,0.2341,0.2316,0.2333,157629.0],["1968-03-20",0.2333,0.2333,0.2325,0.2325,188138.0],["1968-03-21",0.2325,0.2325,0.2274,0.2274,289834.0],["1968-03-22",0.2274,0.2316,0.2261,0.2308,793229.0],["1968-03-25",0.2308,0.2341,0.2278,0.2325,467802.0],["1968-03-26",0.2341,0.2443,0.2341,0.2426,783059.0],["1968-03-27",0.2443,0.2485,0.2443,0.2468,706787.0],["1968-03-28",0.2468,0.2476,0.2426,0.2434,971197.0],["1968-03-29",0.2434,0.2455,0.2409,0.2426,396614.0],["1968-04-01",0.2443,0.251,0.2443,0.251,620346.0],["1968-04-02",0.251,0.2573,0.2485,0.256,518650.0],["1968-04-03",0.256,0.2573,0.2459,0.2459,854246.0],["1968-04-04",0.2459,0.2459,0.2392,0.2438,488141.0],["1968-04-05",0.2438,0.2447,0.24,0.2417,249155.0],["1968-04-08",0.2417,0.2476,0.24,0.2417,498310.0],["1968-04-10",0.2417,0.2472,0.24,0.2417,610176.0],["1968-04-11",0.2434,0.251,0.2434,0.2485,1093232.0],["1968-04-15",0.2489,0.256,0.2489,0.256,752550.0],["1968-04-16",0.256,0.259,0.256,0.259,498310.0],["1968-04-17",0.259,0.259,0.256,0.2573,645770.0],["1968-04-18",0.2573,0.2662,0.2569,0.2649,894925.0],["1968-04-19",0.2649,0.2662,0.2594,0.2662,772890.0],["1968-04-22",0.2662,0.267,0.2619,0.2662,671194.0],["1968-04-23",0.267,0.2737,0.267,0.2678,655939.0],["1968-04-24",0.267,0.267,0.2619,0.2657,605091.0],["1968-04-25",0.2657,0.272,0.2611,0.2611,1744086.0],["1968-04-26",0.2607,0.2607,0.2552,0.2594,849162.0],["1968-04-29",0.2594,0.2611,0.2581,0.2594,381360.0],["1968-04-30",0.2594,0.2594,0.2514,0.2577,559328.0],["1968-05-01",0.2577,0.259,0.2552,0.259,345766.0],["1968-05-02",0.259,0.2607,0.2535,0.2577,233901.0],["1968-05-03",0.2577,0.2615,0.251,0.2514,610176.0],["1968-05-06",0.2514,0.2544,0.2472,0.2518,498310.0],["1968-05-07",0.2518,0.2544,0.251,0.2544,594922.0],["1968-05-08",0.2544,0.2548,0.2468,0.2501,610176.0],["1968-05-09",0.2501,0.2501,0.2396,0.2417,645770.0],["1968-05-10",0.2417,0.2459,0.2396,0.2409,355936.0],["1968-05-13",0.2409,0.2443,0.2409,0.2434,513565.0],["1968-05-14",0.2434,0.2468,0.2409,0.2447,752550.0],["1968-05-15",0.2447,0.2447,0.2363,0.2371,1138995.0],["1968-05-16",0.2367,0.2367,0.2316,0.235,869501.0],["1968-05-17",0.2341,0.2341,0.2299,0.232,671194.0],["1968-05-20",0.2334,0.2347,0.2262,0.23,955942.0],["1968-05-21",0.2283,0.2283,0.222,0.2253,1362726.0],["1968-05-22",0.227,0.2355,0.227,0.2325,910179.0],["1968-05-23",0.233,0.2351,0.233,0.233,1403405.0],["1968-05-24",0.2342,0.2381,0.2342,0.2381,289834.0],["1968-05-27",0.2381,0.2389,0.2338,0.2389,833907.0],["1968-05-28",0.2389,0.2402,0.2381,0.2381,238986.0],["1968-05-29",0.2381,0.2423,0.2372,0.2414,335597.0],["1968-05-31",0.2414,0.2431,0.2397,0.2397,1586458.0],["1968-06-03",0.2406,0.2431,0.2406,0.2431,655939.0],["1968-06-04",0.2431,0.2448,0.2389,0.2406,1561034.0],["1968-06-05",0.2406,0.2414,0.2338,0.2338,752550.0],["1968-06-06",0.2338,0.2338,0.2287,0.2287,854246.0],["1968-06-07",0.2287,0.2325,0.2287,0.2309,1723747.0],["1968-06-10",0.2309,0.2309,0.2266,0.227,630515.0],["1968-06-11",0.2296,0.2334,0.2296,0.2321,1281370.0],["1968-06-13",0.2321,0.2338,0.2304,0.2304,1642390.0],["1968-06-14",0.2304,0.2304,0.2237,0.2253,1189843.0],["1968-06-17",0.2253,0.227,0.219,0.2203,940688.0],["1968-06-18",0.2203,0.2203,0.2169,0.2203,1291539.0],["1968-06-20",0.2203,0.2232,0.2194,0.2203,925434.0],["1968-06-21",0.2203,0.2232,0.2194,0.2194,783059.0],["1968-06-24",0.2194,0.2203,0.216,0.216,467802.0],["1968-06-25",0.216,0.2194,0.2152,0.2186,432208.0],["1968-06-27",0.2186,0.2228,0.2177,0.2177,1454253.0],["1968-06-28",0.2177,0.2228,0.2177,0.2181,2639011.0],["1968-07-01",0.2181,0.2203,0.2169,0.2186,635600.0],["1968-07-02",0.2203,0.2249,0.2203,0.2241,589837.0],["1968-07-03",0.2241,0.2304,0.2241,0.2279,508480.0],["1968-07-08",0.2279,0.2338,0.2266,0.2266,935603.0],["1968-07-09",0.2266,0.2287,0.2245,0.2245,2735622.0],["1968-07-11",0.2245,0.2245,0.2211,0.2228,1083062.0],["1968-07-12",0.2237,0.2266,0.2237,0.2253,554243.0],["1968-07-15",0.2253,0.2266,0.222,0.2253,783059.0],["1968-07-16",0.2253,0.2279,0.2245,0.2279,462717.0],["1968-07-18",0.2287,0.233,0.2287,0.2292,996621.0],["1968-07-19",0.2292,0.2309,0.2283,0.2309,549158.0],["1968-07-22",0.2309,0.2317,0.2296,0.2313,533904.0],["1968-07-23",0.2296,0.2296,0.2245,0.2249,930518.0],["1968-07-25",0.2211,0.2211,0.2181,0.2186,808483.0],["1968-07-26",0.2186,0.2211,0.2186,0.2203,472886.0],["1968-07-29",0.2203,0.2232,0.2186,0.2224,442378.0],["1968-07-30",0.222,0.222,0.2177,0.2177,549158.0],["1968-08-01",0.2177,0.2194,0.2143,0.2148,1016960.0],["1968-08-02",0.2148,0.2152,0.2135,0.2143,432208.0],["1968-08-05",0.2143,0.2148,0.2118,0.2131,172883.0],["1968-08-06",0.2126,0.2126,0.2093,0.2109,584752.0],["1968-08-08",0.2109,0.2135,0.2042,0.2042,533904.0],["1968-08-09",0.2033,0.2033,0.2004,0.2016,894925.0],["1968-08-12",0.2016,0.2101,0.1999,0.2101,1301709.0],["1968-08-13",0.2101,0.2118,0.2025,0.2033,905094.0],["1968-08-15",0.2033,0.2093,0.1999,0.2029,727126.0],["1968-08-16",0.2029,0.205,0.2016,0.205,1235606.0],["1968-08-19",0.205,0.205,0.202,0.202,416954.0],["1968-08-20",0.2032,0.2032,0.1968,0.2015,615261.0],["1968-08-22",0.2036,0.2066,0.2036,0.2049,955942.0],["1968-08-23",0.2049,0.207,0.2032,0.2057,457632.0],["1968-08-26",0.2057,0.2057,0.2019,0.2032,233901.0],["1968-08-27",0.2032,0.2057,0.2015,0.2044,498310.0],["1968-08-29",0.2044,0.2049,0.2015,0.2032,727126.0],["1968-08-30",0.2032,0.2057,0.2027,0.2049,549158.0],["1968-09-03",0.2053,0.2074,0.2053,0.2053,1047469.0],["1968-09-04",0.2057,0.2083,0.2057,0.2083,564413.0],["1968-09-05",0.2083,0.21,0.2049,0.2091,610176.0],["1968-09-06",0.2091,0.2155,0.2091,0.2151,1022045.0],["1968-09-09",0.216,0.2194,0.216,0.2168,503395.0],["1968-09-10",0.2168,0.2172,0.2108,0.2121,274579.0],["1968-09-12",0.2108,0.2108,0.207,0.2074,533904.0],["1968-09-13",0.2074,0.2091,0.2032,0.2083,411869.0],["1968-09-16",0.2087,0.2134,0.2087,0.2096,467802.0],["1968-09-17",0.2083,0.2083,0.2049,0.2066,457632.0],["1968-09-19",0.2061,0.2061,0.2032,0.2053,981366.0],["1968-09-20",0.2049,0.2049,0.2023,0.204,828822.0],["1968-09-23",0.204,0.2061,0.2032,0.2049,376275.0],["1968-09-24",0.2049,0.2057,0.2032,0.2057,589837.0],["1968-09-26",0.2057,0.2066,0.204,0.2061,752550.0],["1968-09-27",0.2061,0.2061,0.204,0.2061,533904.0],["1968-09-30",0.2066,0.2151,0.2066,0.2151,605091.0],["1968-10-01",0.2185,0.2271,0.2185,0.2236,1067808.0],["1968-10-03",0.2236,0.2288,0.2211,0.2219,1301709.0],["1968-10-04",0.2215,0.2215,0.2125,0.2147,732211.0],["1968-10-07",0.2147,0.2151,0.2083,0.2138,1723747.0],["1968-10-08",0.2138,0.219,0.2125,0.2143,1088147.0],["1968-10-10",0.2143,0.2177,0.2143,0.2147,681363.0],["1968-10-11",0.2147,0.2168,0.2117,0.2168,1301709.0],["1968-10-14",0.2168,0.2185,0.2164,0.2181,727126.0],["1968-10-15",0.2181,0.2194,0.2177,0.2194,569498.0],["1968-10-17",0.2194,0.2211,0.2185,0.2211,686448.0],["1968-10-18",0.2211,0.2245,0.2177,0.2236,991536.0],["1968-10-21",0.2236,0.2249,0.2219,0.2241,264410.0],["1968-10-22",0.2241,0.2271,0.2236,0.2245,427123.0],["1968-10-24",0.2245,0.2262,0.2194,0.2202,538989.0],["1968-10-25",0.2202,0.2207,0.2143,0.2185,523734.0],["1968-10-28",0.2185,0.2194,0.2125,0.2151,366106.0],["1968-10-29",0.2151,0.2177,0.2117,0.2151,1545779.0],["1968-10-31",0.2155,0.2202,0.2155,0.2194,1311878.0],["1968-11-01",0.2219,0.2288,0.2219,0.2271,777974.0],["1968-11-04",0.2262,0.2262,0.2228,0.2245,396614.0],["1968-11-06",0.2245,0.233,0.2202,0.2322,788144.0],["1968-11-07",0.2322,0.2322,0.2283,0.2313,666109.0],["1968-11-08",0.2313,0.2347,0.2313,0.2347,366106.0],["1968-11-12",0.2365,0.2463,0.2365,0.2454,1408490.0],["1968-11-13",0.2458,0.2578,0.2458,0.2535,2130531.0],["1968-11-14",0.2535,0.2561,0.2484,0.2493,1479677.0],["1968-11-15",0.2493,0.2561,0.2441,0.2544,1164419.0],["1968-11-18",0.2544,0.2561,0.2527,0.2544,1072893.0],["1968-11-19",0.2559,0.2576,0.2512,0.2542,594922.0],["1968-11-21",0.2508,0.2508,0.2465,0.2486,1316963.0],["1968-11-22",0.2486,0.2525,0.2465,0.2508,1138995.0],["1968-11-25",0.2508,0.2576,0.2499,0.2568,1342387.0],["1968-11-26",0.2568,0.2619,0.2568,0.2602,2674605.0],["1968-11-27",0.2602,0.2611,0.2559,0.2568,8598397.0],["1968-11-29",0.2568,0.2611,0.2568,0.2611,874586.0],["1968-12-02",0.2602,0.2602,0.2525,0.2529,701702.0],["1968-12-03",0.2529,0.2551,0.2465,0.2482,813568.0],["1968-12-05",0.2469,0.2469,0.2362,0.2383,1088147.0],["1968-12-06",0.2383,0.2413,0.2357,0.2387,2649181.0],["1968-12-09",0.2387,0.243,0.2375,0.2413,447462.0],["1968-12-10",0.2413,0.2439,0.2405,0.2405,315258.0],["1968-12-12",0.2405,0.2405,0.237,0.2392,416954.0],["1968-12-13",0.2392,0.2413,0.237,0.2379,472886.0],["1968-12-16",0.2379,0.2422,0.237,0.2418,350851.0],["1968-12-17",0.2418,0.2422,0.2396,0.2396,828822.0],["1968-12-19",0.2396,0.2418,0.2362,0.2418,569498.0],["1968-12-20",0.2418,0.2435,0.2362,0.2362,381360.0],["1968-12-23",0.2362,0.237,0.2272,0.2276,1128826.0],["1968-12-24",0.2276,0.2284,0.2267,0.2284,447462.0],["1968-12-26",0.2284,0.2323,0.2276,0.2302,630515.0],["1968-12-27",0.2302,0.2327,0.2284,0.2284,254240.0],["1968-12-30",0.2284,0.2297,0.2259,0.2293,559328.0],["1968-12-31",0.2293,0.2297,0.2259,0.2263,762720.0],["1969-01-02",0.2272,0.2336,0.2272,0.2336,579667.0],["1969-01-03",0.2345,0.237,0.2345,0.2349,264410.0],["1969-01-06",0.2336,0.2336,0.225,0.2293,498310.0],["1969-01-07",0.2293,0.2297,0.2254,0.2263,330512.0],["1969-01-08",0.2263,0.228,0.225,0.2267,477971.0],["1969-01-09",0.2267,0.2297,0.2254,0.2276,396614.0],["1969-01-10",0.2276,0.2293,0.2241,0.2241,538989.0],["1969-01-13",0.2272,0.2302,0.2272,0.2276,528819.0],["1969-01-14",0.2276,0.2293,0.2233,0.2284,7871270.0],["1969-01-15",0.2284,0.2302,0.2267,0.2267,1988157.0],["1969-01-16",0.2284,0.243,0.2284,0.2422,8079747.0],["1969-01-17",0.2422,0.2473,0.2405,0.2413,910179.0],["1969-01-20",0.2413,0.2422,0.2405,0.2413,142374.0],["1969-01-21",0.2392,0.2392,0.237,0.2383,294918.0],["1969-01-22",0.2383,0.2405,0.2327,0.2405,538989.0],["1969-01-23",0.2413,0.2478,0.2413,0.2478,2577994.0],["1969-01-24",0.2478,0.2482,0.243,0.2473,493226.0],["1969-01-27",0.2473,0.2482,0.2456,0.2482,828822.0],["1969-01-28",0.2482,0.2503,0.2465,0.2491,915264.0],["1969-01-29",0.2491,0.2508,0.2486,0.2491,3111898.0],["1969-01-30",0.2486,0.2486,0.246,0.246,518650.0],["1969-01-31",0.2448,0.2448,0.2396,0.2439,1062723.0],["1969-02-03",0.2439,0.2456,0.2426,0.2448,300003.0],["1969-02-04",0.2422,0.2422,0.2357,0.2357,955942.0],["1969-02-05",0.2357,0.237,0.2345,0.237,630515.0],["1969-02-06",0.237,0.2379,0.2345,0.2353,228816.0],["1969-02-07",0.2362,0.2418,0.2362,0.2396,533904.0],["1969-02-11",0.2396,0.2422,0.2396,0.2409,508480.0],["1969-02-12",0.2409,0.2422,0.2392,0.2422,361021.0],["1969-02-13",0.2498,0.2589,0.2498,0.258,1688154.0],["1969-02-14",0.2584,0.2645,0.2584,0.2606,1632221.0],["1969-02-17",0.2606,0.261,0.255,0.2558,1601712.0],["1969-02-18",0.2558,0.2571,0.2498,0.2537,1922054.0],["1969-02-19",0.2537,0.2545,0.2524,0.2524,833907.0],["1969-02-20",0.2524,0.2524,0.2494,0.2507,788144.0],["1969-02-24",0.2507,0.2519,0.2481,0.2485,793229.0],["1969-02-25",0.2485,0.255,0.2476,0.2498,1022045.0],["1969-02-26",0.2507,0.2593,0.2507,0.2593,549158.0],["1969-02-27",0.2593,0.2593,0.2558,0.2567,584752.0],["1969-02-28",0.2567,0.2597,0.2567,0.258,691533.0],["1969-03-03",0.258,0.2589,0.2558,0.2584,544074.0],["1969-03-04",0.2602,0.2671,0.2602,0.264,1047469.0],["1969-03-05",0.264,0.2662,0.2628,0.2653,1016960.0],["1969-03-06",0.2653,0.2679,0.2632,0.2671,1032214.0],["1969-03-07",0.2671,0.2679,0.2662,0.2671,818653.0],["1969-03-10",0.2671,0.2705,0.2671,0.2697,1291539.0],["1969-03-11",0.2697,0.2714,0.2662,0.2662,1220352.0],["1969-03-12",0.2662,0.2688,0.2615,0.2628,950858.0],["1969-03-13",0.2628,0.2645,0.2619,0.2628,488141.0],["1969-03-14",0.2628,0.2645,0.2593,0.2593,1540694.0],["1969-03-17",0.2593,0.2602,0.2571,0.2576,676278.0],["1969-03-18",0.2576,0.261,0.255,0.261,1479677.0],["1969-03-19",0.261,0.2619,0.2576,0.258,752550.0],["1969-03-20",0.2589,0.2636,0.2589,0.2628,955942.0],["1969-03-21",0.2636,0.2679,0.2636,0.2671,1683069.0],["1969-03-24",0.2671,0.2697,0.2666,0.2671,3920381.0],["1969-03-25",0.2671,0.2671,0.2645,0.2649,1469507.0],["1969-03-26",0.2649,0.2649,0.2628,0.2632,793229.0],["1969-03-27",0.2632,0.2662,0.2632,0.2645,991536.0],["1969-03-28",0.2645,0.2662,0.264,0.2645,2186464.0],["1969-04-01",0.2645,0.2658,0.2628,0.2628,1723747.0],["1969-04-02",0.2628,0.2636,0.2593,0.2593,838992.0],["1969-04-03",0.2593,0.2606,0.2558,0.2576,711872.0],["1969-04-07",0.2571,0.2571,0.2532,0.2567,1215267.0],["1969-04-08",0.2567,0.2619,0.2567,0.2602,1754256.0],["1969-04-09",0.2602,0.2628,0.2602,0.2628,1067808.0],["1969-04-10",0.2628,0.2671,0.2628,0.2645,1311878.0],["1969-04-11",0.2645,0.2688,0.2636,0.2688,884755.0],["1969-04-14",0.2688,0.2701,0.2662,0.2679,2796640.0],["1969-04-15",0.2679,0.274,0.2671,0.2731,2125446.0],["1969-04-16",0.2731,0.2761,0.2662,0.2684,1088147.0],["1969-04-17",0.2684,0.274,0.2671,0.2684,1983072.0],["1969-04-18",0.2684,0.2736,0.2671,0.2679,838992.0],["1969-04-21",0.2662,0.2662,0.261,0.2632,798314.0],["1969-04-22",0.261,0.261,0.2558,0.261,605091.0],["1969-04-23",0.2619,0.2658,0.2619,0.2619,742381.0],["1969-04-24",0.2619,0.2653,0.261,0.2645,1072893.0],["1969-04-25",0.2645,0.2653,0.2636,0.2645,808483.0],["1969-04-28",0.2645,0.2653,0.2636,0.2636,793229.0],["1969-04-29",0.2636,0.2653,0.2636,0.2653,640685.0],["1969-04-30",0.2662,0.2774,0.2662,0.277,4581405.0],["1969-05-01",0.277,0.2805,0.2753,0.2766,2283075.0],["1969-05-02",0.2761,0.2761,0.2723,0.274,1647475.0],["1969-05-05",0.274,0.2749,0.2723,0.2723,549158.0],["1969-05-06",0.2723,0.2731,0.2697,0.2701,986451.0],["1969-05-07",0.2701,0.271,0.2688,0.2688,513565.0],["1969-05-08",0.2688,0.2688,0.2662,0.2679,762720.0],["1969-05-09",0.2679,0.2688,0.2653,0.2675,1255946.0],["1969-05-12",0.2671,0.2671,0.2636,0.2636,345766.0],["1969-05-13",0.2636,0.2662,0.2636,0.2636,533904.0],["1969-05-14",0.2636,0.2653,0.2567,0.2584,1805104.0],["1969-05-15",0.2584,0.2593,0.258,0.258,569498.0],["1969-05-16",0.258,0.258,0.2532,0.2558,3467834.0],["1969-05-19",0.2574,0.2574,0.2531,0.2548,961027.0],["1969-05-20",0.2522,0.2522,0.247,0.2478,732211.0],["1969-05-21",0.2478,0.2487,0.2435,0.2478,1840698.0],["1969-05-22",0.2478,0.25,0.2435,0.2439,671194.0],["1969-05-23",0.2439,0.2452,0.2435,0.2444,422038.0],["1969-05-26",0.2435,0.2435,0.2391,0.24,427123.0],["1969-05-27",0.24,0.2439,0.2383,0.2391,772890.0],["1969-05-28",0.2374,0.2374,0.2331,0.2339,681363.0],["1969-05-29",0.2339,0.2348,0.2313,0.2313,391530.0],["1969-06-02",0.2304,0.2304,0.227,0.2291,1479677.0],["1969-06-03",0.2291,0.2348,0.2291,0.2348,661024.0],["1969-06-04",0.2348,0.237,0.2335,0.2339,432208.0],["1969-06-05",0.2348,0.2365,0.2348,0.2361,427123.0],["1969-06-06",0.2361,0.237,0.2322,0.2322,457632.0],["1969-06-09",0.2287,0.2287,0.2261,0.2274,1250861.0],["1969-06-10",0.2274,0.2287,0.227,0.2274,203392.0],["1969-06-11",0.2274,0.2278,0.2248,0.2278,716957.0],["1969-06-12",0.2278,0.2291,0.2265,0.2274,986451.0],["1969-06-13",0.2274,0.2348,0.2274,0.2317,233901.0],["1969-06-16",0.2348,0.2365,0.2348,0.2365,1866122.0],["1969-06-17",0.2365,0.2365,0.2287,0.2348,5954301.0],["1969-06-18",0.2348,0.2365,0.2331,0.2331,411869.0],["1969-06-19",0.2317,0.2317,0.227,0.2296,716957.0],["1969-06-20",0.2296,0.2296,0.2265,0.2265,437293.0],["1969-06-23",0.2265,0.2287,0.2165,0.22,8466192.0],["1969-06-24",0.22,0.2226,0.2174,0.2174,183053.0],["1969-06-25",0.2174,0.2217,0.2139,0.2144,437293.0],["1969-06-26",0.2131,0.2131,0.2087,0.2104,371190.0],["1969-06-27",0.2104,0.2122,0.2061,0.2078,930518.0],["1969-06-30",0.2078,0.2122,0.207,0.2122,1144080.0],["1969-07-01",0.2122,0.2122,0.2087,0.2091,518650.0],["1969-07-02",0.2091,0.21,0.2074,0.2083,849162.0],["1969-07-03",0.2078,0.2078,0.2061,0.2061,193222.0],["1969-07-07",0.2061,0.2074,0.2044,0.2052,259325.0],["1969-07-08",0.2048,0.2048,0.2004,0.2013,732211.0],["1969-07-09",0.1991,0.1991,0.1974,0.1983,518650.0],["1969-07-10",0.1983,0.1991,0.1957,0.1978,391530.0],["1969-07-11",0.1978,0.1983,0.1957,0.1957,427123.0],["1969-07-14",0.1957,0.1983,0.1952,0.1952,869501.0],["1969-07-15",0.1952,0.1974,0.1935,0.1974,411869.0],["1969-07-16",0.1974,0.2009,0.1965,0.2,915264.0],["1969-07-17",0.2,0.2013,0.2,0.2009,132205.0],["1969-07-18",0.1991,0.1991,0.1948,0.1948,1474592.0],["1969-07-22",0.1948,0.1974,0.1896,0.1896,742381.0],["1969-07-23",0.187,0.187,0.1835,0.1835,1164419.0],["1969-07-24",0.1835,0.1857,0.1822,0.1835,330512.0],["1969-07-25",0.1835,0.1839,0.1826,0.1839,127120.0],["1969-07-28",0.1839,0.1857,0.1831,0.1848,259325.0],["1969-07-29",0.1848,0.1878,0.1839,0.1852,579667.0],["1969-07-30",0.1839,0.1839,0.1813,0.1813,1245776.0],["1969-07-31",0.1813,0.1835,0.1757,0.1831,5445821.0],["1969-08-01",0.1831,0.1835,0.1804,0.1809,1301709.0],["1969-08-04",0.1809,0.1826,0.1809,0.1809,305088.0],["1969-08-05",0.1809,0.1809,0.1783,0.1809,818653.0],["1969-08-06",0.1809,0.1826,0.1809,0.1809,528819.0],["1969-08-07",0.1809,0.1809,0.1787,0.18,986451.0],["1969-08-08",0.18,0.1804,0.1791,0.1804,198307.0],["1969-08-11",0.1804,0.1809,0.177,0.1774,422038.0],["1969-08-12",0.1774,0.1774,0.1683,0.1687,945773.0],["1969-08-13",0.1678,0.1678,0.1548,0.1591,3350883.0],["1969-08-14",0.1591,0.1596,0.1548,0.1552,955942.0],["1969-08-15",0.1583,0.1596,0.1583,0.1591,976282.0],["1969-08-18",0.1591,0.1609,0.1557,0.1609,574582.0],["1969-08-19",0.1625,0.1651,0.1603,0.162,457632.0],["1969-08-20",0.162,0.1633,0.1603,0.162,244070.0],["1969-08-21",0.162,0.1638,0.1585,0.1616,772890.0],["1969-08-22",0.1607,0.1607,0.1546,0.1581,2928845.0],["1969-08-25",0.1581,0.1598,0.1546,0.1559,264410.0],["1969-08-26",0.155,0.155,0.1537,0.1541,559328.0],["1969-08-27",0.1546,0.1598,0.1546,0.1563,783059.0],["1969-08-28",0.1563,0.1589,0.1554,0.1563,1571203.0],["1969-08-29",0.1563,0.1664,0.1563,0.1664,1362726.0],["1969-09-02",0.1668,0.1743,0.1668,0.1704,1296624.0],["1969-09-03",0.1704,0.1708,0.1651,0.1673,422038.0],["1969-09-04",0.1673,0.1673,0.1607,0.1607,655939.0],["1969-09-05",0.1607,0.1607,0.155,0.1563,1098317.0],["1969-09-08",0.1563,0.1572,0.1515,0.1528,564413.0],["1969-09-09",0.1528,0.1563,0.1506,0.1532,1108486.0],["1969-09-10",0.1532,0.1607,0.151,0.1572,2471213.0],["1969-09-11",0.1572,0.1607,0.1572,0.1572,427123.0],["1969-09-12",0.1572,0.1576,0.1519,0.1519,966112.0],["1969-09-15",0.1519,0.1537,0.1484,0.151,1149165.0],["1969-09-16",0.151,0.1515,0.1502,0.1502,844077.0],["1969-09-17",0.1502,0.1506,0.1484,0.1488,1001706.0],["1969-09-18",0.1488,0.1541,0.1484,0.1528,3472918.0],["1969-09-19",0.1528,0.1563,0.1528,0.1541,1586458.0],["1969-09-22",0.1528,0.1528,0.1497,0.1506,1189843.0],["1969-09-23",0.151,0.1594,0.151,0.1594,1286454.0],["1969-09-24",0.1616,0.1704,0.1616,0.1664,2613587.0],["1969-09-25",0.1664,0.1677,0.1638,0.1642,859331.0],["1969-09-26",0.1642,0.1647,0.1598,0.1642,320342.0],["1969-09-29",0.1642,0.1651,0.1607,0.1647,681363.0],["1969-09-30",0.1647,0.1651,0.1633,0.1642,274579.0],["1969-10-01",0.1638,0.1638,0.1603,0.1603,284749.0],["1969-10-02",0.1598,0.1598,0.1554,0.1563,732211.0],["1969-10-03",0.1563,0.1563,0.1497,0.151,1057638.0],["1969-10-06",0.151,0.1541,0.151,0.1528,1088147.0],["1969-10-07",0.1524,0.1524,0.1493,0.1497,508480.0],["1969-10-08",0.1497,0.1537,0.1475,0.1519,920349.0],["1969-10-09",0.1519,0.1589,0.151,0.1576,1052554.0],["1969-10-10",0.1576,0.1581,0.1528,0.1537,696618.0],["1969-10-13",0.1537,0.1559,0.1528,0.1559,747466.0],["1969-10-14",0.1567,0.1607,0.1567,0.1581,2455958.0],["1969-10-15",0.1581,0.1581,0.1554,0.1581,900010.0],["1969-10-16",0.1576,0.1576,0.1537,0.1559,930518.0],["1969-10-17",0.1559,0.1585,0.155,0.155,1967818.0],["1969-10-20",0.155,0.1576,0.1546,0.155,757635.0],["1969-10-21",0.155,0.155,0.1515,0.1524,1184758.0],["1969-10-22",0.1524,0.1616,0.1524,0.1607,1901715.0],["1969-10-23",0.1607,0.1642,0.1581,0.1642,3757667.0],["1969-10-24",0.1642,0.166,0.1629,0.1647,2318669.0],["1969-10-27",0.1647,0.1682,0.1642,0.1677,2267821.0],["1969-10-28",0.1677,0.1682,0.1651,0.1655,1088147.0],["1969-10-29",0.1655,0.1655,0.1638,0.1638,554243.0],["1969-10-30",0.1638,0.1651,0.1625,0.1647,193222.0],["1969-10-31",0.1651,0.1699,0.1651,0.1699,1174589.0],["1969-11-03",0.1699,0.1717,0.1668,0.1704,615261.0],["1969-11-04",0.1704,0.1704,0.1673,0.1699,401699.0],["1969-11-05",0.1699,0.1708,0.1686,0.1686,401699.0],["1969-11-06",0.1686,0.1708,0.1682,0.1708,457632.0],["1969-11-07",0.1708,0.1778,0.169,0.1756,1916970.0],["1969-11-10",0.1765,0.1827,0.1765,0.1796,1683069.0],["1969-11-11",0.1704,0.1704,0.1664,0.1686,1169504.0],["1969-11-12",0.1686,0.1699,0.1651,0.166,7057702.0],["1969-11-13",0.1651,0.1651,0.1585,0.1594,1108486.0],["1969-11-14",0.1594,0.1616,0.1581,0.1598,462717.0],["1969-11-17",0.1614,0.1623,0.1588,0.1596,391530.0],["1969-11-18",0.1588,0.1588,0.1561,0.1561,513565.0],["1969-11-19",0.1561,0.157,0.1543,0.1561,2928845.0],["1969-11-20",0.1561,0.1561,0.1543,0.1552,462717.0],["1969-11-21",0.1548,0.1548,0.1517,0.1517,884755.0],["1969-11-24",0.1517,0.1521,0.1499,0.1508,600006.0],["1969-11-25",0.1508,0.1517,0.149,0.1508,1032214.0],["1969-11-26",0.1503,0.1503,0.1477,0.1499,513565.0],["1969-11-28",0.1499,0.1534,0.1499,0.1534,472886.0],["1969-12-01",0.1534,0.1557,0.1526,0.1526,1118656.0],["1969-12-02",0.1526,0.1534,0.1499,0.1503,335597.0],["1969-12-03",0.1503,0.1534,0.1481,0.1481,559328.0],["1969-12-04",0.1481,0.149,0.1437,0.1481,1205098.0],["1969-12-05",0.1481,0.149,0.1463,0.1477,442378.0],["1969-12-08",0.1481,0.1503,0.1481,0.1486,355936.0],["1969-12-09",0.1486,0.1543,0.1486,0.1503,528819.0],["1969-12-10",0.1503,0.1508,0.1481,0.1508,569498.0],["1969-12-11",0.1503,0.1503,0.1463,0.1472,691533.0],["1969-12-12",0.1472,0.1499,0.1441,0.145,386445.0],["1969-12-15",0.1428,0.1428,0.141,0.1419,340682.0],["1969-12-16",0.1415,0.1415,0.1388,0.1388,284749.0],["1969-12-17",0.1388,0.141,0.1375,0.141,335597.0],["1969-12-18",0.141,0.1428,0.1375,0.1415,966112.0],["1969-12-19",0.1415,0.1441,0.141,0.1419,1235606.0],["1969-12-22",0.1419,0.1424,0.1406,0.1406,498310.0],["1969-12-23",0.1401,0.1401,0.137,0.1392,569498.0],["1969-12-24",0.1392,0.1419,0.1384,0.1406,584752.0],["1969-12-26",0.1406,0.1419,0.1401,0.1401,340682.0],["1969-12-29",0.1401,0.1419,0.1392,0.1392,549158.0],["1969-12-30",0.1392,0.1392,0.1375,0.1384,808483.0],["1969-12-31",0.1384,0.1401,0.137,0.1392,874586.0],["1970-01-02",0.1401,0.1428,0.1401,0.1428,386445.0],["1970-01-05",0.1428,0.1437,0.1419,0.1424,274579.0],["1970-01-06",0.1424,0.1424,0.141,0.1419,447462.0],["1970-01-07",0.1419,0.1419,0.1392,0.1401,198307.0],["1970-01-08",0.1401,0.1415,0.1392,0.1392,162714.0],["1970-01-09",0.1392,0.1419,0.1392,0.1401,213562.0],["1970-01-12",0.1401,0.1415,0.1401,0.141,127120.0],["1970-01-13",0.1401,0.1401,0.1361,0.1361,966112.0],["1970-01-14",0.1357,0.1357,0.1264,0.1273,1184758.0],["1970-01-15",0.1264,0.1264,0.1206,0.1224,1103402.0],["1970-01-16",0.1215,0.1215,0.1188,0.1211,1113571.0],["1970-01-19",0.1206,0.1206,0.1171,0.1171,752550.0],["1970-01-20",0.1171,0.1171,0.1126,0.1162,1449168.0],["1970-01-21",0.1162,0.1202,0.1149,0.1193,813568.0],["1970-01-22",0.1193,0.1242,0.1188,0.1233,727126.0],["1970-01-23",0.1233,0.1242,0.1193,0.1193,615261.0],["1970-01-26",0.1193,0.1206,0.1149,0.1206,838992.0],["1970-01-27",0.1206,0.1215,0.1175,0.1202,1113571.0],["1970-01-28",0.1202,0.1251,0.1202,0.1206,727126.0],["1970-01-29",0.1206,0.1206,0.1171,0.1206,1561034.0],["1970-01-30",0.1202,0.1202,0.1162,0.1166,432208.0],["1970-02-02",0.1171,0.1206,0.1171,0.1202,437293.0],["1970-02-03",0.1202,0.1206,0.1153,0.1166,818653.0],["1970-02-04",0.1166,0.1171,0.1135,0.1135,783059.0],["1970-02-05",0.1135,0.1135,0.1122,0.1131,254240.0],["1970-02-06",0.1126,0.1126,0.1091,0.1109,1006790.0],["1970-02-09",0.1109,0.1109,0.1073,0.1073,645770.0],["1970-02-10",0.1073,0.1086,0.1033,0.1033,1037299.0],["1970-02-11",0.1033,0.1113,0.1029,0.1091,1388150.0],["1970-02-12",0.1091,0.1091,0.1064,0.1091,2059344.0],["1970-02-13",0.1091,0.11,0.1064,0.1082,966112.0],["1970-02-16",0.1082,0.1091,0.1064,0.1064,1469507.0],["1970-02-17",0.1081,0.1094,0.1072,0.109,1200013.0],["1970-02-18",0.109,0.1117,0.1085,0.1117,1708493.0],["1970-02-19",0.1153,0.1225,0.1153,0.118,1576288.0],["1970-02-20",0.118,0.1202,0.1171,0.1202,1871206.0],["1970-02-24",0.1202,0.1216,0.1193,0.1211,1337302.0],["1970-02-25",0.1234,0.1351,0.1234,0.1333,3432240.0],["1970-02-26",0.1328,0.1328,0.127,0.1324,1316963.0],["1970-02-27",0.1342,0.1382,0.1342,0.136,3015286.0],["1970-03-02",0.136,0.1378,0.1283,0.1292,2761046.0],["1970-03-03",0.1292,0.1324,0.1292,0.1315,737296.0],["1970-03-04",0.1315,0.1333,0.131,0.131,986451.0],["1970-03-05",0.1324,0.1333,0.1324,0.1328,630515.0],["1970-03-06",0.1328,0.1328,0.1306,0.131,1398320.0],["1970-03-09",0.131,0.1319,0.1283,0.1288,574582.0],["1970-03-10",0.1279,0.1279,0.1234,0.1252,894925.0],["1970-03-11",0.1252,0.1252,0.1229,0.1243,498310.0],["1970-03-12",0.1243,0.1247,0.1229,0.1229,361021.0],["1970-03-13",0.1243,0.127,0.1243,0.1243,701702.0],["1970-03-16",0.1256,0.1288,0.1256,0.1279,503395.0],["1970-03-17",0.1279,0.131,0.1261,0.1297,884755.0],["1970-03-18",0.1297,0.1297,0.1265,0.1265,366106.0],["1970-03-19",0.1265,0.127,0.1247,0.1256,361021.0],["1970-03-20",0.1256,0.127,0.1229,0.1238,223731.0],["1970-03-23",0.1238,0.1261,0.1225,0.1261,366106.0],["1970-03-24",0.1261,0.1279,0.1247,0.1279,711872.0],["1970-03-25",0.1279,0.1333,0.1274,0.1324,1667814.0],["1970-03-26",0.1324,0.1328,0.1306,0.1306,447462.0],["1970-03-30",0.1306,0.1324,0.1297,0.1306,1128826.0],["1970-03-31",0.1306,0.1306,0.1292,0.1297,325427.0],["1970-04-01",0.1297,0.131,0.1288,0.1306,889840.0],["1970-04-02",0.1306,0.1315,0.1279,0.1279,579667.0],["1970-04-03",0.1279,0.131,0.1274,0.1288,589837.0],["1970-04-06",0.1288,0.1297,0.1279,0.1279,172883.0],["1970-04-07",0.1279,0.1297,0.1261,0.1292,320342.0],["1970-04-08",0.1292,0.1297,0.1283,0.1297,396614.0],["1970-04-09",0.1297,0.131,0.1292,0.1306,432208.0],["1970-04-10",0.1306,0.1306,0.1261,0.127,203392.0],["1970-04-13",0.1265,0.1265,0.1238,0.1261,320342.0],["1970-04-14",0.1247,0.1247,0.1229,0.1234,518650.0],["1970-04-15",0.1234,0.1252,0.1225,0.1243,335597.0],["1970-04-16",0.1238,0.1238,0.122,0.1229,228816.0],["1970-04-17",0.1229,0.1256,0.122,0.1252,477971.0],["1970-04-20",0.1252,0.1261,0.1225,0.1247,320342.0],["1970-04-21",0.1247,0.1252,0.1234,0.1234,305088.0],["1970-04-22",0.1234,0.1247,0.1225,0.1225,289834.0],["1970-04-23",0.1216,0.1216,0.1166,0.1166,600006.0],["1970-04-24",0.1166,0.1175,0.1139,0.1153,666109.0],["1970-04-27",0.1153,0.1153,0.1099,0.1099,381360.0],["1970-04-28",0.109,0.109,0.1063,0.1076,2110192.0],["1970-04-29",0.1076,0.1099,0.1067,0.1094,1561034.0],["1970-04-30",0.1094,0.1103,0.1081,0.1081,915264.0],["1970-05-01",0.1081,0.1099,0.1081,0.1099,716957.0],["1970-05-04",0.109,0.109,0.1026,0.1026,1464422.0],["1970-05-05",0.1035,0.1094,0.1035,0.1072,411869.0],["1970-05-06",0.1072,0.1094,0.1053,0.1072,1561034.0],["1970-05-07",0.1072,0.1094,0.1072,0.109,437293.0],["1970-05-08",0.109,0.109,0.1076,0.1081,396614.0],["1970-05-11",0.1081,0.1081,0.1035,0.1049,564413.0],["1970-05-12",0.104,0.104,0.1008,0.1022,1235606.0],["1970-05-13",0.1022,0.1026,0.0981,0.1008,1113571.0],["1970-05-14",0.1008,0.1013,0.0959,0.1013,732211.0],["1970-05-15",0.1013,0.1108,0.0995,0.1108,1494931.0],["1970-05-18",0.1124,0.1129,0.1087,0.1124,467802.0],["1970-05-19",0.1115,0.1115,0.1078,0.1078,355936.0],["1970-05-20",0.1078,0.1092,0.1046,0.1065,416954.0],["1970-05-21",0.1065,0.1069,0.1001,0.1033,818653.0],["1970-05-22",0.1033,0.1097,0.1028,0.1028,696618.0],["1970-05-25",0.1014,0.1014,0.0987,0.0996,645770.0],["1970-05-26",0.0996,0.1042,0.0987,0.0987,1113571.0],["1970-05-27",0.0987,0.1069,0.0987,0.1046,981366.0],["1970-05-28",0.1046,0.1115,0.1037,0.1092,894925.0],["1970-05-29",0.1092,0.1092,0.1065,0.1092,879670.0],["1970-06-01",0.1097,0.1161,0.1097,0.1151,1830528.0],["1970-06-02",0.1151,0.117,0.1097,0.1097,950858.0],["1970-06-03",0.1097,0.1097,0.106,0.1092,1027130.0],["1970-06-04",0.1092,0.1106,0.1078,0.1078,655939.0],["1970-06-05",0.1078,0.1078,0.1051,0.1055,523734.0],["1970-06-08",0.1055,0.1069,0.1042,0.1065,376275.0],["1970-06-09",0.1065,0.1069,0.1051,0.1069,325427.0],["1970-06-10",0.1055,0.1055,0.1042,0.1051,584752.0],["1970-06-11",0.1042,0.1042,0.1005,0.1005,244070.0],["1970-06-12",0.1001,0.1001,0.0969,0.0973,1128826.0],["1970-06-15",0.0973,0.1005,0.0964,0.0982,1047469.0],["1970-06-16",0.0991,0.1019,0.0991,0.101,1154250.0],["1970-06-17",0.1014,0.1046,0.1014,0.1019,1154250.0],["1970-06-18",0.1019,0.1078,0.1014,0.1069,523734.0],["1970-06-19",0.1069,0.1087,0.1051,0.1078,666109.0],["1970-06-22",0.1074,0.1074,0.1037,0.1046,554243.0],["1970-06-23",0.1046,0.1069,0.1023,0.1033,518650.0],["1970-06-24",0.1023,0.1023,0.0991,0.0991,630515.0],["1970-06-25",0.0991,0.101,0.0982,0.0987,335597.0],["1970-06-26",0.0987,0.1014,0.0987,0.0987,152544.0],["1970-06-29",0.0987,0.0987,0.0969,0.0969,467802.0],["1970-06-30",0.0969,0.0978,0.0941,0.0941,391530.0],["1970-07-01",0.0937,0.0937,0.0932,0.0932,833907.0],["1970-07-02",0.0932,0.0959,0.0932,0.095,600006.0],["1970-07-06",0.0941,0.0941,0.0896,0.09,640685.0],["1970-07-07",0.09,0.0909,0.0877,0.0877,411869.0],["1970-07-08",0.0877,0.0909,0.0864,0.0909,518650.0],["1970-07-09",0.0923,0.0973,0.0923,0.095,772890.0],["1970-07-10",0.095,0.0978,0.0932,0.0955,238986.0],["1970-07-13",0.0955,0.0964,0.0932,0.095,279664.0],["1970-07-14",0.095,0.0969,0.0932,0.0969,579667.0],["1970-07-15",0.0991,0.1051,0.0991,0.1046,1149165.0],["1970-07-16",0.1051,0.1083,0.1051,0.1069,788144.0],["1970-07-17",0.1074,0.111,0.1074,0.1101,630515.0],["1970-07-20",0.1101,0.1161,0.1097,0.1133,1342387.0],["1970-07-21",0.1133,0.1147,0.1106,0.111,589837.0],["1970-07-22",0.111,0.1165,0.1106,0.1133,554243.0],["1970-07-23",0.1133,0.1161,0.1119,0.1138,279664.0],["1970-07-24",0.1138,0.1151,0.1115,0.1133,457632.0],["1970-07-27",0.1133,0.1165,0.1133,0.1165,432208.0],["1970-07-28",0.1161,0.1161,0.1133,0.1133,325427.0],["1970-07-29",0.1133,0.1165,0.1124,0.1124,371190.0],["1970-07-30",0.1124,0.1138,0.111,0.111,274579.0],["1970-07-31",0.111,0.1124,0.1101,0.1115,284749.0],["1970-08-03",0.1101,0.1101,0.1078,0.1078,218646.0],["1970-08-04",0.1078,0.1097,0.1055,0.1087,462717.0],["1970-08-05",0.1087,0.1115,0.106,0.106,620346.0],["1970-08-06",0.1055,0.1055,0.1033,0.1042,584752.0],["1970-08-07",0.1042,0.1051,0.1023,0.1023,386445.0],["1970-08-10",0.1023,0.1023,0.0969,0.1019,671194.0],["1970-08-11",0.1019,0.1037,0.1014,0.1037,635600.0],["1970-08-12",0.1037,0.1042,0.1023,0.1033,244070.0],["1970-08-13",0.1033,0.1033,0.101,0.1023,325427.0],["1970-08-14",0.1033,0.1074,0.1033,0.1074,823738.0],["1970-08-17",0.1076,0.1076,0.1058,0.1067,544074.0],["1970-08-18",0.11,0.1123,0.11,0.1123,757635.0],["1970-08-19",0.1123,0.116,0.1123,0.1146,2435619.0],["1970-08-20",0.1141,0.1141,0.1104,0.1137,1037299.0],["1970-08-21",0.1137,0.1151,0.1118,0.1151,1083062.0],["1970-08-24",0.1188,0.1276,0.1188,0.1262,1800019.0],["1970-08-25",0.1262,0.1262,0.1239,0.1248,711872.0],["1970-08-26",0.1248,0.1271,0.1239,0.1244,371190.0],["1970-08-27",0.1244,0.1248,0.1206,0.122,386445.0],["1970-08-28",0.1225,0.1299,0.1225,0.1271,1291539.0],["1970-08-31",0.1271,0.1281,0.1253,0.1281,798314.0],["1970-09-01",0.1281,0.129,0.1225,0.1244,925434.0],["1970-09-02",0.1239,0.1239,0.1234,0.1234,345766.0],["1970-09-03",0.1234,0.1257,0.1202,0.1202,900010.0],["1970-09-04",0.1211,0.1276,0.1211,0.1267,1576288.0],["1970-09-08",0.1267,0.1327,0.1253,0.1313,1713578.0],["1970-09-09",0.1313,0.1322,0.1285,0.1295,564413.0],["1970-09-10",0.1276,0.1276,0.1257,0.1262,681363.0],["1970-09-11",0.1262,0.1281,0.1257,0.1281,350851.0],["1970-09-14",0.1276,0.1276,0.1262,0.1271,315258.0],["1970-09-15",0.1262,0.1262,0.1244,0.1257,3864448.0],["1970-09-16",0.1257,0.1281,0.1244,0.1281,503395.0],["1970-09-17",0.1281,0.1327,0.1281,0.129,727126.0],["1970-09-18",0.129,0.1313,0.1281,0.1304,315258.0],["1970-09-21",0.1304,0.1304,0.1285,0.1295,538989.0],["1970-09-22",0.1285,0.1285,0.1239,0.1262,355936.0],["1970-09-23",0.1262,0.1295,0.1248,0.1295,416954.0],["1970-09-24",0.1295,0.1383,0.129,0.1373,1733917.0],["1970-09-25",0.1378,0.1397,0.1378,0.1383,854246.0],["1970-09-28",0.1383,0.1387,0.1322,0.1378,1367811.0],["1970-09-29",0.1378,0.1383,0.136,0.1378,610176.0],["1970-09-30",0.1373,0.1373,0.1346,0.1355,777974.0],["1970-10-01",0.1336,0.1336,0.1322,0.1322,732211.0],["1970-10-02",0.1309,0.1309,0.1244,0.1281,3350883.0],["1970-10-05",0.1299,0.135,0.1299,0.1346,2150870.0],["1970-10-06",0.1346,0.1355,0.1285,0.1285,894925.0],["1970-10-07",0.1285,0.1295,0.1253,0.1295,1316963.0],["1970-10-08",0.1295,0.1322,0.1248,0.1285,864416.0],["1970-10-09",0.1276,0.1276,0.1248,0.1262,579667.0],["1970-10-12",0.1262,0.1276,0.1257,0.1267,355936.0],["1970-10-13",0.1267,0.1271,0.1262,0.1262,259325.0],["1970-10-14",0.1262,0.1271,0.1248,0.1262,523734.0],["1970-10-15",0.1267,0.1327,0.1267,0.1318,1342387.0],["1970-10-16",0.1318,0.1346,0.1318,0.1322,661024.0],["1970-10-19",0.1322,0.1322,0.1276,0.1276,528819.0],["1970-10-20",0.1276,0.1299,0.1253,0.1285,533904.0],["1970-10-21",0.129,0.1318,0.129,0.1299,1077978.0],["1970-10-22",0.1299,0.1313,0.1271,0.1271,427123.0],["1970-10-23",0.1271,0.1281,0.1262,0.1262,310173.0],["1970-10-26",0.1262,0.1267,0.1248,0.1262,650854.0],["1970-10-27",0.1257,0.1257,0.1244,0.1248,350851.0],["1970-10-28",0.1244,0.1244,0.1206,0.1225,528819.0],["1970-10-29",0.1225,0.1239,0.1206,0.123,233901.0],["1970-10-30",0.123,0.1234,0.1211,0.1234,376275.0],["1970-11-02",0.1234,0.1262,0.123,0.1262,254240.0],["1970-11-03",0.1257,0.1257,0.1244,0.1248,259325.0],["1970-11-04",0.1248,0.1262,0.1234,0.1234,457632.0],["1970-11-05",0.123,0.123,0.1216,0.1225,3701734.0],["1970-11-06",0.1225,0.123,0.1197,0.1202,416954.0],["1970-11-09",0.1202,0.1216,0.1197,0.1197,549158.0],["1970-11-10",0.1151,0.1151,0.1128,0.1132,1118656.0],["1970-11-11",0.1132,0.1132,0.1114,0.1123,1449168.0],["1970-11-12",0.1123,0.1132,0.1114,0.1123,493226.0],["1970-11-13",0.1123,0.1128,0.1104,0.1123,935603.0],["1970-11-16",0.113,0.113,0.1112,0.113,462717.0],["1970-11-17",0.113,0.113,0.1116,0.1121,203392.0],["1970-11-18",0.1121,0.113,0.1093,0.1093,361021.0],["1970-11-19",0.1088,0.1088,0.106,0.1088,544074.0],["1970-11-20",0.1088,0.1093,0.1064,0.1083,188138.0],["1970-11-23",0.1083,0.113,0.1079,0.1121,483056.0],["1970-11-24",0.1121,0.1126,0.1102,0.1121,320342.0],["1970-11-25",0.1121,0.113,0.1116,0.1126,177968.0],["1970-11-27",0.1126,0.113,0.1116,0.113,188138.0],["1970-11-30",0.113,0.122,0.1121,0.1206,2461043.0],["1970-12-01",0.1211,0.1291,0.1211,0.1225,1281370.0],["1970-12-02",0.1225,0.1234,0.1187,0.1206,762720.0],["1970-12-03",0.1225,0.1262,0.1225,0.1253,1459338.0],["1970-12-04",0.1243,0.1243,0.1196,0.1243,1464422.0],["1970-12-07",0.1243,0.1262,0.1215,0.1225,462717.0],["1970-12-08",0.1225,0.1229,0.1206,0.1215,391530.0],["1970-12-09",0.1229,0.1253,0.1229,0.1253,589837.0],["1970-12-10",0.1253,0.1262,0.1243,0.1253,1189843.0],["1970-12-11",0.1267,0.1319,0.1267,0.1319,1769510.0],["1970-12-14",0.1319,0.1328,0.1309,0.1319,910179.0],["1970-12-15",0.1319,0.1319,0.13,0.1319,686448.0],["1970-12-16",0.1309,0.1309,0.1267,0.1281,549158.0],["1970-12-17",0.1281,0.1314,0.1276,0.1291,589837.0],["1970-12-18",0.1291,0.1291,0.1253,0.1258,579667.0],["1970-12-21",0.1258,0.1281,0.1225,0.1234,803398.0],["1970-12-22",0.1234,0.1243,0.1229,0.1243,244070.0],["1970-12-23",0.1239,0.1239,0.1215,0.1215,442378.0],["1970-12-24",0.1215,0.1225,0.1196,0.1215,396614.0],["1970-12-28",0.122,0.1253,0.122,0.1225,747466.0],["1970-12-29",0.1234,0.13,0.1234,0.1291,2130531.0],["1970-12-30",0.1291,0.1309,0.1281,0.13,630515.0],["1970-12-31",0.13,0.13,0.1258,0.1272,488141.0],["1971-01-04",0.1272,0.1281,0.1262,0.1267,132205.0],["1971-01-05",0.1267,0.1305,0.1258,0.13,615261.0],["1971-01-06",0.13,0.1333,0.1291,0.1333,1505101.0],["1971-01-07",0.1333,0.1338,0.1305,0.1319,498310.0],["1971-01-08",0.1319,0.1338,0.1314,0.1319,310173.0],["1971-01-11",0.1319,0.1338,0.1309,0.1338,828822.0],["1971-01-12",0.1347,0.1389,0.1347,0.1375,2161040.0],["1971-01-13",0.138,0.1432,0.138,0.1413,2115277.0],["1971-01-14",0.1413,0.1479,0.1413,0.1479,1515270.0],["1971-01-15",0.1479,0.1488,0.1446,0.1479,1189843.0],["1971-01-18",0.147,0.147,0.1451,0.1455,1133910.0],["1971-01-19",0.1441,0.1441,0.1422,0.1432,1449168.0],["1971-01-20",0.1432,0.1432,0.1413,0.1427,320342.0],["1971-01-21",0.1427,0.1451,0.1413,0.1446,376275.0],["1971-01-22",0.1446,0.146,0.1422,0.1427,793229.0],["1971-01-25",0.1427,0.1427,0.1404,0.1413,467802.0],["1971-01-26",0.1413,0.1432,0.1408,0.1427,1144080.0],["1971-01-27",0.1427,0.1427,0.1404,0.1413,635600.0],["1971-01-28",0.1413,0.1418,0.1357,0.1357,1266115.0],["1971-01-29",0.1357,0.1385,0.1342,0.1371,1301709.0],["1971-02-01",0.1375,0.1404,0.1375,0.1399,783059.0],["1971-02-02",0.1399,0.1404,0.1361,0.1366,1261030.0],["1971-02-03",0.1366,0.1375,0.1342,0.1361,1535610.0],["1971-02-04",0.1361,0.1399,0.1352,0.1361,1988157.0],["1971-02-05",0.1361,0.1422,0.1357,0.1422,3345798.0],["1971-02-08",0.1422,0.146,0.1418,0.1441,2649181.0],["1971-02-09",0.1441,0.1455,0.1437,0.1446,2969523.0],["1971-02-10",0.1422,0.1422,0.1385,0.1418,2440704.0],["1971-02-11",0.1435,0.144,0.1421,0.144,915264.0],["1971-02-12",0.144,0.144,0.1411,0.1411,615261.0],["1971-02-16",0.1411,0.1435,0.1411,0.1411,971197.0],["1971-02-17",0.1411,0.144,0.1387,0.1421,1708493.0],["1971-02-18",0.1411,0.1411,0.1387,0.1387,1316963.0],["1971-02-19",0.1387,0.1406,0.1387,0.1392,605091.0],["1971-02-22",0.1387,0.1387,0.1359,0.1368,2222058.0],["1971-02-23",0.1368,0.1387,0.1363,0.1363,457632.0],["1971-02-24",0.1392,0.144,0.1392,0.1425,3000032.0],["1971-02-25",0.1425,0.1435,0.1382,0.1411,462717.0],["1971-02-26",0.1411,0.1425,0.1382,0.1392,752550.0],["1971-03-01",0.1392,0.1397,0.1373,0.1373,488141.0],["1971-03-02",0.1373,0.1387,0.1354,0.1363,452547.0],["1971-03-03",0.1363,0.1373,0.1297,0.1301,1296624.0],["1971-03-04",0.1301,0.1335,0.1273,0.1335,1423744.0],["1971-03-05",0.1335,0.1354,0.1297,0.1311,4591574.0],["1971-03-08",0.1344,0.1363,0.1344,0.1354,874586.0],["1971-03-09",0.1373,0.1416,0.1373,0.1411,849162.0],["1971-03-10",0.1416,0.1449,0.1416,0.1449,1159334.0],["1971-03-11",0.1454,0.1497,0.1454,0.1478,2745792.0],["1971-03-12",0.1478,0.1483,0.1421,0.1421,884755.0],["1971-03-15",0.1425,0.1464,0.1425,0.1459,1861037.0],["1971-03-16",0.1459,0.1487,0.1459,0.1473,2171210.0],["1971-03-17",0.1473,0.1497,0.1459,0.1497,1744086.0],["1971-03-18",0.1497,0.1502,0.1487,0.1492,1347472.0],["1971-03-19",0.1492,0.1497,0.1459,0.1487,2069514.0],["1971-03-22",0.1487,0.1492,0.1468,0.1483,1520355.0],["1971-03-23",0.1483,0.1573,0.1468,0.154,18869693.0],["1971-03-24",0.154,0.1549,0.1521,0.153,1408490.0],["1971-03-25",0.153,0.153,0.1511,0.1525,900010.0],["1971-03-26",0.1525,0.154,0.1521,0.1535,742381.0],["1971-03-29",0.1545,0.1559,0.1545,0.1554,1916970.0],["1971-03-30",0.1554,0.1573,0.1525,0.1525,6584816.0],["1971-03-31",0.1521,0.1521,0.1502,0.1511,823738.0],["1971-04-01",0.1516,0.154,0.1516,0.1525,528819.0],["1971-04-02",0.1525,0.1525,0.1468,0.1468,1316963.0],["1971-04-05",0.1468,0.1468,0.1454,0.1454,686448.0],["1971-04-06",0.1454,0.1492,0.1449,0.1449,874586.0],["1971-04-07",0.1449,0.1492,0.1449,0.1473,9976378.0],["1971-04-08",0.1473,0.153,0.1473,0.1525,1103402.0],["1971-04-12",0.1525,0.1535,0.1487,0.1497,1113571.0],["1971-04-13",0.1497,0.1506,0.1449,0.1492,1011875.0],["1971-04-14",0.1492,0.1497,0.1459,0.1483,925434.0],["1971-04-15",0.1487,0.153,0.1487,0.1506,1016960.0],["1971-04-16",0.1506,0.1506,0.1478,0.1487,686448.0],["1971-04-19",0.1487,0.1521,0.1487,0.1487,732211.0],["1971-04-20",0.1487,0.1511,0.1473,0.1511,1067808.0],["1971-04-21",0.1511,0.1587,0.1506,0.1573,11257747.0],["1971-04-22",0.1573,0.1587,0.1545,0.1587,1123741.0],["1971-04-23",0.1587,0.1626,0.1587,0.1621,1042384.0],["1971-04-26",0.1621,0.1683,0.1621,0.1678,1530525.0],["1971-04-27",0.1678,0.1697,0.1664,0.1673,1271200.0],["1971-04-28",0.1673,0.1678,0.1649,0.1678,645770.0],["1971-04-29",0.1678,0.1697,0.1669,0.1692,1210182.0],["1971-04-30",0.1683,0.1683,0.1659,0.1664,1800019.0],["1971-05-03",0.164,0.164,0.1545,0.1554,1581373.0],["1971-05-04",0.1564,0.1649,0.1564,0.164,1418659.0],["1971-05-05",0.163,0.163,0.1607,0.1607,823738.0],["1971-05-06",0.1607,0.164,0.1607,0.1621,1027130.0],["1971-05-07",0.1621,0.163,0.1602,0.1621,757635.0],["1971-05-10",0.1621,0.164,0.1587,0.163,655939.0],["1971-05-11",0.163,0.1649,0.1597,0.1649,1215267.0],["1971-05-12",0.1667,0.1676,0.1657,0.1667,422038.0],["1971-05-13",0.1667,0.1705,0.1657,0.1705,3152576.0],["1971-05-14",0.1715,0.1734,0.1715,0.1734,2323754.0],["1971-05-17",0.1734,0.1739,0.1638,0.1657,2633926.0],["1971-05-18",0.1643,0.1643,0.1609,0.1609,518650.0],["1971-05-19",0.1609,0.1648,0.1609,0.1638,320342.0],["1971-05-20",0.1648,0.1686,0.1648,0.1672,864416.0],["1971-05-21",0.1672,0.1676,0.1638,0.1652,406784.0],["1971-05-24",0.1633,0.1633,0.1595,0.1604,386445.0],["1971-05-25",0.158,0.158,0.1513,0.1551,706787.0],["1971-05-26",0.1551,0.159,0.1551,0.158,513565.0],["1971-05-27",0.158,0.1609,0.1575,0.1575,747466.0],["1971-05-28",0.1575,0.159,0.1532,0.1537,477971.0],["1971-06-01",0.1537,0.1561,0.1484,0.1484,966112.0],["1971-06-02",0.1484,0.1513,0.1479,0.1484,2806810.0],["1971-06-03",0.1484,0.1484,0.1474,0.1484,655939.0],["1971-06-04",0.1484,0.1493,0.1479,0.1484,966112.0],["1971-06-07",0.1484,0.1493,0.1479,0.1489,1291539.0],["1971-06-08",0.1489,0.1489,0.1426,0.1426,915264.0],["1971-06-09",0.1426,0.145,0.1421,0.1426,757635.0],["1971-06-10",0.1426,0.1426,0.1416,0.1426,233901.0],["1971-06-11",0.1426,0.146,0.1416,0.1416,645770.0],["1971-06-14",0.1416,0.144,0.1411,0.144,366106.0],["1971-06-15",0.144,0.1455,0.1436,0.1445,788144.0],["1971-06-16",0.1445,0.1474,0.1445,0.1445,706787.0],["1971-06-17",0.1445,0.1464,0.144,0.144,391530.0],["1971-06-18",0.144,0.1455,0.1407,0.1411,655939.0],["1971-06-21",0.1407,0.1407,0.1392,0.1397,1916970.0],["1971-06-22",0.1397,0.1407,0.1378,0.1407,686448.0],["1971-06-23",0.1407,0.144,0.1402,0.1426,320342.0],["1971-06-24",0.1426,0.1436,0.1416,0.1426,233901.0],["1971-06-25",0.1426,0.1436,0.1416,0.1421,330512.0],["1971-06-28",0.1421,0.1445,0.1407,0.144,396614.0],["1971-06-29",0.144,0.144,0.1407,0.1411,610176.0],["1971-06-30",0.1411,0.144,0.1411,0.1411,594922.0],["1971-07-01",0.1411,0.1426,0.1411,0.1426,1047469.0],["1971-07-02",0.1426,0.1426,0.1392,0.1402,691533.0],["1971-07-06",0.1402,0.1411,0.1397,0.1402,355936.0],["1971-07-07",0.1402,0.145,0.1402,0.1431,457632.0],["1971-07-08",0.1431,0.1436,0.1407,0.1416,172883.0],["1971-07-09",0.1416,0.1426,0.1402,0.1407,193222.0],["1971-07-12",0.1407,0.1407,0.1392,0.1407,325427.0],["1971-07-13",0.1407,0.1407,0.1363,0.1363,711872.0],["1971-07-14",0.1363,0.1378,0.1354,0.1373,264410.0],["1971-07-15",0.1373,0.1407,0.1363,0.1363,396614.0],["1971-07-16",0.1363,0.1378,0.1354,0.1368,259325.0],["1971-07-19",0.1368,0.1387,0.1358,0.1373,498310.0],["1971-07-20",0.1373,0.1383,0.1368,0.1368,188138.0],["1971-07-21",0.1368,0.1378,0.1358,0.1363,137290.0],["1971-07-22",0.1363,0.1363,0.1349,0.1349,411869.0],["1971-07-23",0.1344,0.1344,0.133,0.133,259325.0],["1971-07-26",0.133,0.1339,0.132,0.1325,254240.0],["1971-07-27",0.131,0.131,0.1277,0.1286,676278.0],["1971-07-28",0.1267,0.1267,0.1252,0.1262,574582.0],["1971-07-29",0.1262,0.1267,0.1233,0.1238,864416.0],["1971-07-30",0.1238,0.1262,0.1224,0.1224,1011875.0],["1971-08-02",0.1224,0.1233,0.1204,0.1219,783059.0],["1971-08-03",0.1219,0.1224,0.1156,0.1156,742381.0],["1971-08-04",0.1156,0.12,0.1156,0.118,294918.0],["1971-08-05",0.118,0.1195,0.1171,0.1195,345766.0],["1971-08-06",0.1195,0.1195,0.1166,0.118,513565.0],["1971-08-09",0.1166,0.1166,0.1147,0.1147,244070.0],["1971-08-10",0.1147,0.118,0.1147,0.1171,203392.0],["1971-08-11",0.1171,0.1204,0.1161,0.1204,300003.0],["1971-08-12",0.1214,0.1243,0.1214,0.1219,300003.0],["1971-08-13",0.1219,0.1262,0.1214,0.1224,223731.0],["1971-08-16",0.1286,0.131,0.1286,0.1286,727126.0],["1971-08-17",0.1304,0.1343,0.1299,0.1338,452547.0],["1971-08-18",0.1338,0.1348,0.1338,0.1338,655939.0],["1971-08-19",0.1338,0.1343,0.1318,0.1328,208477.0],["1971-08-20",0.1328,0.1328,0.1299,0.1318,142374.0],["1971-08-23",0.1318,0.1323,0.1309,0.1323,147459.0],["1971-08-24",0.1323,0.1338,0.1309,0.1318,447462.0],["1971-08-25",0.1318,0.1338,0.1318,0.1328,477971.0],["1971-08-26",0.1318,0.1318,0.1289,0.1289,177968.0],["1971-08-27",0.126,0.126,0.1211,0.1245,615261.0],["1971-08-30",0.124,0.124,0.1231,0.1235,610176.0],["1971-08-31",0.1226,0.1226,0.1196,0.1211,300003.0],["1971-09-01",0.1211,0.124,0.1191,0.1191,610176.0],["1971-09-02",0.1191,0.1206,0.1172,0.1182,574582.0],["1971-09-03",0.1196,0.1211,0.1196,0.1211,442378.0],["1971-09-07",0.1216,0.1245,0.1216,0.1235,437293.0],["1971-09-08",0.1235,0.1279,0.1221,0.1279,335597.0],["1971-09-09",0.1299,0.1318,0.1299,0.1309,1052554.0],["1971-09-10",0.1289,0.1289,0.126,0.1274,559328.0],["1971-09-13",0.1274,0.1289,0.1265,0.127,462717.0],["1971-09-14",0.1265,0.1265,0.125,0.125,325427.0],["1971-09-15",0.125,0.1265,0.124,0.124,366106.0],["1971-09-16",0.124,0.124,0.1216,0.1216,177968.0],["1971-09-17",0.1221,0.125,0.1221,0.124,437293.0],["1971-09-20",0.124,0.1255,0.1235,0.1235,254240.0],["1971-09-21",0.1235,0.124,0.1216,0.124,172883.0],["1971-09-22",0.124,0.124,0.1231,0.1235,386445.0],["1971-09-23",0.1235,0.124,0.1226,0.1226,305088.0],["1971-09-24",0.1226,0.1231,0.1182,0.1182,381360.0],["1971-09-27",0.1182,0.1196,0.1167,0.1196,396614.0],["1971-09-28",0.1196,0.1196,0.1172,0.1182,2842403.0],["1971-09-29",0.1177,0.1177,0.1152,0.1162,676278.0],["1971-09-30",0.1162,0.1191,0.1152,0.1191,879670.0],["1971-10-01",0.1196,0.1231,0.1196,0.1231,320342.0],["1971-10-04",0.1231,0.1284,0.1211,0.1211,879670.0],["1971-10-05",0.1211,0.1221,0.1191,0.1191,411869.0],["1971-10-06",0.1191,0.1201,0.1191,0.1201,605091.0],["1971-10-07",0.1211,0.1255,0.1211,0.124,564413.0],["1971-10-08",0.124,0.1245,0.1206,0.1216,661024.0],["1971-10-11",0.1211,0.1211,0.1201,0.1211,422038.0],["1971-10-12",0.1211,0.1231,0.1211,0.1211,498310.0],["1971-10-13",0.1211,0.1211,0.1182,0.1187,376275.0],["1971-10-14",0.1187,0.1191,0.1157,0.1167,218646.0],["1971-10-15",0.1167,0.1187,0.1157,0.1167,305088.0],["1971-10-18",0.1167,0.1177,0.1162,0.1172,177968.0],["1971-10-19",0.1172,0.1172,0.1157,0.1162,391530.0],["1971-10-20",0.1162,0.1182,0.1138,0.1162,1794934.0],["1971-10-21",0.1162,0.1187,0.1143,0.1187,7866186.0],["1971-10-22",0.1187,0.1206,0.1177,0.1187,361021.0],["1971-10-25",0.1187,0.1187,0.1177,0.1177,106781.0],["1971-10-26",0.1177,0.1191,0.1167,0.1172,1683069.0],["1971-10-27",0.1167,0.1167,0.1143,0.1152,757635.0],["1971-10-28",0.1152,0.1167,0.1148,0.1162,427123.0],["1971-10-29",0.1162,0.1182,0.1148,0.1182,218646.0],["1971-11-01",0.1182,0.1182,0.1172,0.1177,610176.0],["1971-11-02",0.1177,0.1187,0.1138,0.1172,686448.0],["1971-11-03",0.1172,0.1187,0.1152,0.1152,630515.0],["1971-11-04",0.1152,0.1167,0.1143,0.1152,1032214.0],["1971-11-05",0.1152,0.1157,0.1148,0.1152,198307.0],["1971-11-08",0.1152,0.1172,0.1152,0.1167,396614.0],["1971-11-09",0.1152,0.1152,0.1099,0.1099,1413574.0],["1971-11-10",0.1084,0.1084,0.0977,0.1011,6737360.0],["1971-11-11",0.1011,0.1021,0.0967,0.1006,11771312.0],["1971-11-12",0.1006,0.1055,0.0986,0.1055,1123741.0],["1971-11-15",0.1055,0.1065,0.1035,0.105,391530.0],["1971-11-16",0.1068,0.1068,0.1023,0.1033,544074.0],["1971-11-17",0.1033,0.1053,0.1023,0.1033,533904.0],["1971-11-18",0.1033,0.1043,0.1033,0.1043,122035.0],["1971-11-19",0.1043,0.1048,0.1023,0.1033,503395.0],["1971-11-22",0.1033,0.1033,0.0983,0.0983,966112.0],["1971-11-23",0.0983,0.1003,0.0973,0.1003,1876291.0],["1971-11-24",0.1003,0.1018,0.0973,0.0978,1998326.0],["1971-11-26",0.0978,0.1023,0.0978,0.1013,513565.0],["1971-11-29",0.1013,0.1053,0.0998,0.1053,889840.0],["1971-11-30",0.1053,0.1073,0.1018,0.1073,518650.0],["1971-12-01",0.1073,0.1112,0.1063,0.1112,828822.0],["1971-12-02",0.1112,0.1112,0.1098,0.1107,366106.0],["1971-12-03",0.1107,0.1107,0.1088,0.1098,259325.0],["1971-12-06",0.1098,0.1107,0.1088,0.1093,940688.0],["1971-12-07",0.1093,0.1103,0.1068,0.1083,732211.0],["1971-12-08",0.1083,0.1083,0.1058,0.1063,671194.0],["1971-12-09",0.1063,0.1063,0.1028,0.1043,610176.0],["1971-12-10",0.1043,0.1063,0.1033,0.1063,838992.0],["1971-12-13",0.1063,0.1088,0.1063,0.1073,3355968.0],["1971-12-14",0.1073,0.1073,0.1053,0.1063,2018666.0],["1971-12-15",0.1063,0.1083,0.1058,0.1083,1550864.0],["1971-12-16",0.1083,0.1098,0.1073,0.1083,1967818.0],["1971-12-17",0.1083,0.1093,0.1058,0.1083,2100022.0],["1971-12-20",0.1093,0.1122,0.1093,0.1107,1601712.0],["1971-12-21",0.1107,0.1117,0.1083,0.1098,5293277.0],["1971-12-22",0.1098,0.1137,0.1093,0.1127,3813600.0],["1971-12-23",0.1127,0.1142,0.1103,0.1127,1677984.0],["1971-12-27",0.1152,0.1202,0.1152,0.1172,2003411.0],["1971-12-28",0.1172,0.1172,0.1152,0.1172,1052554.0],["1971-12-29",0.1172,0.1192,0.1167,0.1177,1184758.0],["1971-12-30",0.1172,0.1172,0.1112,0.1162,2222058.0],["1971-12-31",0.1162,0.1177,0.1152,0.1167,1067808.0],["1972-01-03",0.1167,0.1177,0.1137,0.1162,1794934.0],["1972-01-04",0.1162,0.1232,0.1152,0.1232,15218806.0],["1972-01-05",0.1242,0.1301,0.1242,0.1286,15874746.0],["1972-01-06",0.1301,0.1346,0.1301,0.1341,6183117.0],["1972-01-07",0.1341,0.1361,0.1336,0.1351,5481414.0],["1972-01-10",0.1366,0.14,0.1366,0.14,3874618.0],["1972-01-11",0.14,0.1415,0.1396,0.141,3996653.0],["1972-01-12",0.141,0.1425,0.14,0.142,1571203.0],["1972-01-13",0.141,0.141,0.14,0.14,1062723.0],["1972-01-14",0.14,0.1415,0.14,0.14,3025456.0],["1972-01-17",0.1415,0.1435,0.1415,0.1435,1261030.0],["1972-01-18",0.145,0.1475,0.145,0.1475,961027.0],["1972-01-19",0.1475,0.148,0.1435,0.147,1688154.0],["1972-01-20",0.147,0.147,0.1435,0.144,3203424.0],["1972-01-21",0.144,0.1445,0.143,0.1445,483056.0],["1972-01-24",0.1445,0.1445,0.1415,0.1415,1586458.0],["1972-01-25",0.1415,0.144,0.14,0.1425,2181379.0],["1972-01-26",0.1405,0.1405,0.1391,0.1396,722042.0],["1972-01-27",0.1396,0.142,0.1381,0.142,1240691.0],["1972-01-28",0.142,0.1445,0.1415,0.143,579667.0],["1972-01-31",0.143,0.1455,0.142,0.1435,483056.0],["1972-02-01",0.144,0.146,0.144,0.145,457632.0],["1972-02-02",0.143,0.143,0.141,0.141,172883.0],["1972-02-03",0.141,0.141,0.1376,0.1381,238986.0],["1972-02-04",0.1381,0.14,0.1356,0.1371,462717.0],["1972-02-07",0.1371,0.1381,0.1346,0.1351,467802.0],["1972-02-08",0.1356,0.1371,0.1356,0.1361,427123.0],["1972-02-09",0.1361,0.1391,0.1361,0.1391,452547.0],["1972-02-10",0.1405,0.143,0.1405,0.1415,503395.0],["1972-02-11",0.1415,0.143,0.1405,0.142,442378.0],["1972-02-14",0.142,0.144,0.14,0.14,838992.0],["1972-02-15",0.14,0.14,0.1381,0.1381,945773.0],["1972-02-16",0.1381,0.1391,0.1346,0.1376,1016960.0],["1972-02-17",0.1386,0.143,0.1386,0.1386,859331.0],["1972-02-18",0.1404,0.1404,0.1353,0.1353,900010.0],["1972-02-22",0.1353,0.1368,0.1348,0.1358,340682.0],["1972-02-23",0.1358,0.1389,0.1348,0.1374,432208.0],["1972-02-24",0.1374,0.1384,0.1363,0.1363,228816.0],["1972-02-25",0.1363,0.1363,0.1338,0.1348,294918.0],["1972-02-28",0.1348,0.1348,0.1338,0.1338,218646.0],["1972-02-29",0.1338,0.1343,0.1323,0.1323,1016960.0],["1972-03-01",0.1323,0.1374,0.1323,0.1374,1210182.0],["1972-03-02",0.1374,0.1389,0.1358,0.1384,533904.0],["1972-03-03",0.1384,0.1384,0.1368,0.1374,1194928.0],["1972-03-06",0.1374,0.1379,0.1343,0.1363,777974.0],["1972-03-07",0.1363,0.1368,0.1348,0.1348,1230522.0],["1972-03-08",0.1348,0.1363,0.1348,0.1358,294918.0],["1972-03-09",0.1358,0.1389,0.1338,0.1338,905094.0],["1972-03-10",0.1338,0.1363,0.1328,0.1358,274579.0],["1972-03-13",0.1358,0.1368,0.1333,0.1343,391530.0],["1972-03-14",0.1343,0.1353,0.1328,0.1333,345766.0],["1972-03-15",0.1333,0.1348,0.1323,0.1328,350851.0],["1972-03-16",0.1328,0.1333,0.1313,0.1328,335597.0],["1972-03-17",0.1328,0.1338,0.1308,0.1308,289834.0],["1972-03-20",0.1308,0.1323,0.1293,0.1293,238986.0],["1972-03-21",0.1283,0.1283,0.1238,0.1278,671194.0],["1972-03-22",0.1263,0.1263,0.1218,0.1238,803398.0],["1972-03-23",0.1238,0.1308,0.1238,0.1303,533904.0],["1972-03-24",0.1303,0.1313,0.1288,0.1288,244070.0],["1972-03-27",0.1288,0.1288,0.1278,0.1288,452547.0],["1972-03-28",0.1288,0.1328,0.1288,0.1308,340682.0],["1972-03-29",0.1313,0.1333,0.1313,0.1328,600006.0],["1972-03-30",0.1328,0.1338,0.1318,0.1318,884755.0],["1972-04-03",0.1313,0.1313,0.1293,0.1303,340682.0],["1972-04-04",0.1303,0.1318,0.1298,0.1303,676278.0],["1972-04-05",0.1303,0.1333,0.1303,0.1333,467802.0],["1972-04-06",0.1333,0.1358,0.1333,0.1338,1022045.0],["1972-04-07",0.1338,0.1348,0.1328,0.1348,859331.0],["1972-04-10",0.1348,0.1368,0.1328,0.1333,340682.0],["1972-04-11",0.1333,0.1509,0.1328,0.1489,1571203.0],["1972-04-12",0.156,0.1615,0.156,0.157,7352621.0],["1972-04-13",0.157,0.159,0.156,0.156,1988157.0],["1972-04-14",0.156,0.161,0.1529,0.1605,2140701.0],["1972-04-17",0.162,0.166,0.162,0.1635,1637306.0],["1972-04-18",0.1635,0.1645,0.159,0.159,1052554.0],["1972-04-19",0.159,0.161,0.158,0.1605,564413.0],["1972-04-20",0.1605,0.1625,0.158,0.1615,1088147.0],["1972-04-21",0.1615,0.1625,0.161,0.161,518650.0],["1972-04-24",0.161,0.1625,0.159,0.159,1266115.0],["1972-04-25",0.159,0.159,0.1504,0.1519,1322048.0],["1972-04-26",0.1519,0.154,0.1519,0.1535,5308531.0],["1972-04-27",0.1535,0.156,0.1509,0.1509,2079683.0],["1972-04-28",0.1509,0.1514,0.1494,0.1504,630515.0],["1972-05-01",0.1504,0.1509,0.1469,0.1509,722042.0],["1972-05-02",0.1509,0.1509,0.1479,0.1479,630515.0],["1972-05-03",0.1479,0.1509,0.1459,0.1459,706787.0],["1972-05-04",0.1459,0.1479,0.1459,0.1469,244070.0],["1972-05-05",0.1479,0.1545,0.1479,0.1545,833907.0],["1972-05-08",0.1545,0.1555,0.1529,0.155,493226.0],["1972-05-09",0.1545,0.1545,0.1524,0.1524,1454253.0],["1972-05-10",0.154,0.1575,0.154,0.1565,1489846.0],["1972-05-11",0.1565,0.1585,0.155,0.1575,259325.0],["1972-05-12",0.1575,0.161,0.1575,0.16,1464422.0],["1972-05-15",0.1618,0.1628,0.1608,0.1618,238986.0],["1972-05-16",0.1618,0.1634,0.1613,0.1634,1016960.0],["1972-05-17",0.1634,0.1649,0.1628,0.1649,3188170.0],["1972-05-18",0.1649,0.1689,0.1649,0.1669,1703408.0],["1972-05-19",0.1669,0.174,0.1669,0.1735,2740707.0],["1972-05-22",0.1735,0.1751,0.17,0.1745,910179.0],["1972-05-23",0.174,0.174,0.172,0.174,589837.0],["1972-05-24",0.173,0.173,0.1679,0.1684,1301709.0],["1972-05-25",0.1684,0.1689,0.1674,0.1684,1067808.0],["1972-05-26",0.1679,0.1679,0.1639,0.1639,371190.0],["1972-05-30",0.1639,0.1649,0.1598,0.1639,798314.0],["1972-05-31",0.1639,0.1644,0.1623,0.1623,416954.0],["1972-06-01",0.1623,0.1634,0.1598,0.1608,315258.0],["1972-06-02",0.1608,0.1628,0.1603,0.1623,386445.0],["1972-06-05",0.1623,0.1628,0.1593,0.1628,203392.0],["1972-06-06",0.1628,0.1639,0.1608,0.1613,757635.0],["1972-06-07",0.1608,0.1608,0.1588,0.1588,264410.0],["1972-06-08",0.1588,0.1588,0.1578,0.1583,818653.0],["1972-06-09",0.1578,0.1578,0.1557,0.1557,177968.0],["1972-06-12",0.1557,0.1557,0.1532,0.1532,137290.0],["1972-06-13",0.1532,0.1542,0.1486,0.1516,640685.0],["1972-06-14",0.1516,0.1532,0.1496,0.1527,345766.0],["1972-06-15",0.1527,0.1547,0.1527,0.1537,264410.0],["1972-06-16",0.1537,0.1547,0.1506,0.1522,162714.0],["1972-06-19",0.1506,0.1506,0.1481,0.1481,3137322.0],["1972-06-20",0.1486,0.1506,0.1486,0.1501,183053.0],["1972-06-21",0.1501,0.1542,0.1486,0.1537,213562.0],["1972-06-22",0.1537,0.1542,0.1486,0.1511,1072893.0],["1972-06-23",0.1511,0.1527,0.1496,0.1501,376275.0],["1972-06-26",0.1486,0.1486,0.145,0.1466,223731.0],["1972-06-27",0.1466,0.1491,0.145,0.1455,483056.0],["1972-06-28",0.1455,0.1466,0.143,0.143,523734.0],["1972-06-29",0.143,0.1435,0.1384,0.1405,554243.0],["1972-06-30",0.1405,0.144,0.1405,0.144,620346.0],["1972-07-03",0.144,0.1455,0.1415,0.1455,442378.0],["1972-07-05",0.1455,0.1455,0.1435,0.1435,162714.0],["1972-07-06",0.145,0.1527,0.145,0.1476,1301709.0],["1972-07-07",0.1466,0.1466,0.1425,0.1425,528819.0],["1972-07-10",0.1425,0.1445,0.1425,0.1425,467802.0],["1972-07-11",0.1425,0.1425,0.1389,0.1394,366106.0],["1972-07-12",0.1415,0.144,0.1415,0.143,696618.0],["1972-07-13",0.142,0.142,0.1384,0.1384,1561034.0],["1972-07-14",0.1384,0.1435,0.1384,0.1435,350851.0],["1972-07-17",0.1435,0.144,0.1415,0.1415,315258.0],["1972-07-18",0.141,0.141,0.1364,0.1405,315258.0],["1972-07-19",0.1415,0.1466,0.1415,0.145,1103402.0],["1972-07-20",0.145,0.1496,0.144,0.1496,427123.0],["1972-07-21",0.1496,0.1527,0.1486,0.1527,305088.0],["1972-07-24",0.1532,0.1608,0.1532,0.1588,727126.0],["1972-07-25",0.1578,0.1578,0.1547,0.1547,605091.0],["1972-07-26",0.1532,0.1532,0.1506,0.1506,350851.0],["1972-07-27",0.1506,0.1516,0.1496,0.1501,172883.0],["1972-07-28",0.1501,0.1527,0.1501,0.1501,228816.0],["1972-07-31",0.1501,0.1588,0.1501,0.1588,635600.0],["1972-08-01",0.1588,0.1608,0.1567,0.1567,1362726.0],["1972-08-02",0.1588,0.1603,0.1588,0.1603,452547.0],["1972-08-03",0.1603,0.1608,0.1593,0.1608,345766.0],["1972-08-04",0.1608,0.1608,0.1588,0.1608,2715283.0],["1972-08-07",0.1608,0.1608,0.1588,0.1588,3437325.0],["1972-08-08",0.1608,0.1623,0.1608,0.1618,940688.0],["1972-08-09",0.1618,0.1628,0.1598,0.1623,594922.0],["1972-08-10",0.1623,0.1623,0.1603,0.1603,1342387.0],["1972-08-11",0.1603,0.1608,0.1593,0.1608,462717.0],["1972-08-14",0.1608,0.1623,0.1593,0.1618,1891546.0],["1972-08-15",0.1626,0.1626,0.159,0.1621,437293.0],["1972-08-16",0.1616,0.1616,0.1585,0.1585,635600.0],["1972-08-17",0.1585,0.1601,0.1585,0.1585,244070.0],["1972-08-18",0.1585,0.1601,0.1585,0.1596,513565.0],["1972-08-21",0.159,0.159,0.1575,0.1575,350851.0],["1972-08-22",0.1575,0.1585,0.1565,0.1565,859331.0],["1972-08-23",0.1565,0.158,0.1554,0.1565,650854.0],["1972-08-24",0.156,0.156,0.1544,0.1544,401699.0],["1972-08-25",0.1544,0.1565,0.1534,0.1554,355936.0],["1972-08-28",0.1554,0.1565,0.1549,0.1549,96611.0],["1972-08-29",0.1549,0.156,0.1539,0.1544,462717.0],["1972-08-30",0.1544,0.156,0.1524,0.1544,401699.0],["1972-08-31",0.1544,0.1585,0.1534,0.157,732211.0],["1972-09-01",0.1575,0.1626,0.1575,0.1596,361021.0],["1972-09-05",0.1596,0.1606,0.1585,0.1596,289834.0],["1972-09-06",0.1596,0.1616,0.1585,0.1596,279664.0],["1972-09-07",0.1596,0.1616,0.1596,0.1616,208477.0],["1972-09-08",0.1621,0.1668,0.1621,0.1642,1215267.0],["1972-09-11",0.1642,0.1663,0.1637,0.1647,254240.0],["1972-09-12",0.1647,0.1678,0.1647,0.1678,788144.0],["1972-09-13",0.1688,0.1719,0.1688,0.1714,1205098.0],["1972-09-14",0.1719,0.175,0.1719,0.1719,1067808.0],["1972-09-15",0.1719,0.1729,0.1714,0.1729,279664.0],["1972-09-18",0.1719,0.1719,0.1699,0.1719,676278.0],["1972-09-19",0.1719,0.1724,0.1709,0.1724,655939.0],["1972-09-20",0.1709,0.1709,0.1657,0.1673,1113571.0],["1972-09-21",0.1673,0.1709,0.1668,0.1688,1133910.0],["1972-09-22",0.1688,0.174,0.1678,0.174,1393235.0],["1972-09-25",0.174,0.1745,0.1724,0.1745,528819.0],["1972-09-26",0.1745,0.1765,0.174,0.176,1220352.0],["1972-09-27",0.176,0.176,0.174,0.174,884755.0],["1972-09-28",0.174,0.176,0.1709,0.176,620346.0],["1972-09-29",0.176,0.176,0.1745,0.176,1261030.0],["1972-10-02",0.176,0.176,0.175,0.176,391530.0],["1972-10-03",0.176,0.176,0.1745,0.176,589837.0],["1972-10-04",0.176,0.1765,0.175,0.1765,2186464.0],["1972-10-05",0.1765,0.1765,0.1688,0.1699,8506870.0],["1972-10-06",0.1699,0.174,0.1678,0.174,1108486.0],["1972-10-09",0.174,0.174,0.1729,0.174,335597.0],["1972-10-10",0.174,0.176,0.1735,0.175,930518.0],["1972-10-11",0.175,0.1755,0.174,0.1755,569498.0],["1972-10-12",0.1755,0.176,0.1735,0.174,579667.0],["1972-10-13",0.174,0.1771,0.174,0.1765,533904.0],["1972-10-16",0.1765,0.1771,0.1724,0.1724,574582.0],["1972-10-17",0.1724,0.1735,0.1724,0.1724,1591542.0],["1972-10-18",0.1724,0.174,0.1719,0.1729,264410.0],["1972-10-19",0.1729,0.174,0.1688,0.1704,2481382.0],["1972-10-20",0.1704,0.1724,0.1683,0.1714,238986.0],["1972-10-23",0.1719,0.174,0.1719,0.174,315258.0],["1972-10-24",0.174,0.175,0.1699,0.175,772890.0],["1972-10-25",0.175,0.1801,0.1745,0.1801,1138995.0],["1972-10-26",0.1801,0.1832,0.1801,0.1817,1540694.0],["1972-10-27",0.1817,0.1843,0.1817,0.1832,325427.0],["1972-10-30",0.1832,0.1848,0.1827,0.1848,305088.0],["1972-10-31",0.1853,0.1894,0.1853,0.1894,1423744.0],["1972-11-01",0.1894,0.1966,0.1894,0.1904,1784765.0],["1972-11-02",0.1904,0.1915,0.1884,0.1904,620346.0],["1972-11-03",0.1904,0.191,0.1884,0.1899,483056.0],["1972-11-06",0.1899,0.1904,0.1879,0.1884,1372896.0],["1972-11-08",0.1884,0.1946,0.1884,0.193,1906800.0],["1972-11-09",0.193,0.1966,0.1925,0.1961,635600.0],["1972-11-10",0.1961,0.2002,0.1961,0.1997,1540694.0],["1972-11-13",0.1997,0.2002,0.1976,0.1976,640685.0],["1972-11-14",0.1985,0.1985,0.1933,0.1974,1337302.0],["1972-11-15",0.1974,0.1985,0.1964,0.1969,874586.0],["1972-11-16",0.1959,0.1959,0.1922,0.1933,437293.0],["1972-11-17",0.1933,0.1948,0.1912,0.1917,747466.0],["1972-11-20",0.1917,0.1928,0.1912,0.1922,213562.0],["1972-11-21",0.1922,0.1928,0.1902,0.1917,823738.0],["1972-11-22",0.1917,0.1964,0.1896,0.1912,605091.0],["1972-11-24",0.1912,0.1912,0.1881,0.1912,427123.0],["1972-11-27",0.1912,0.1912,0.1881,0.1912,432208.0],["1972-11-28",0.1912,0.1938,0.1902,0.1912,1093232.0],["1972-11-29",0.1912,0.1922,0.1902,0.1912,218646.0],["1972-11-30",0.1912,0.1964,0.1912,0.1964,844077.0],["1972-12-01",0.1964,0.1985,0.1964,0.1969,777974.0],["1972-12-04",0.1964,0.1964,0.1933,0.1954,1515270.0],["1972-12-05",0.1954,0.1964,0.1943,0.1954,915264.0],["1972-12-06",0.1954,0.1969,0.1943,0.1969,401699.0],["1972-12-07",0.1969,0.1985,0.1959,0.1974,650854.0],["1972-12-08",0.1974,0.1995,0.1969,0.199,600006.0],["1972-12-11",0.1995,0.2037,0.1995,0.2026,1494931.0],["1972-12-12",0.2026,0.2032,0.2006,0.2016,4845814.0],["1972-12-13",0.2016,0.2021,0.2006,0.2006,498310.0],["1972-12-14",0.2006,0.2006,0.1922,0.1933,671194.0],["1972-12-15",0.1933,0.1954,0.1922,0.1922,788144.0],["1972-12-18",0.1922,0.1922,0.186,0.1912,955942.0],["1972-12-19",0.1912,0.1922,0.1912,0.1912,594922.0],["1972-12-20",0.1907,0.1907,0.1896,0.1896,381360.0],["1972-12-21",0.1891,0.1891,0.1881,0.1881,203392.0],["1972-12-22",0.1881,0.1891,0.1881,0.1891,432208.0],["1972-12-26",0.1891,0.1902,0.1886,0.1891,167798.0],["1972-12-27",0.1891,0.1902,0.1839,0.185,320342.0],["1972-12-29",0.185,0.1865,0.1839,0.185,788144.0],["1973-01-02",0.185,0.186,0.1834,0.185,681363.0],["1973-01-03",0.186,0.1922,0.186,0.1902,498310.0],["1973-01-04",0.1902,0.1912,0.1881,0.1907,305088.0],["1973-01-05",0.1907,0.1912,0.1891,0.1902,432208.0],["1973-01-08",0.1902,0.1902,0.1891,0.1896,223731.0],["1973-01-09",0.1896,0.1917,0.1891,0.1896,345766.0],["1973-01-10",0.1896,0.1896,0.1839,0.185,172883.0],["1973-01-11",0.185,0.1881,0.1819,0.1824,788144.0],["1973-01-12",0.1819,0.1819,0.1725,0.1741,1225437.0],["1973-01-15",0.1735,0.1735,0.1642,0.1642,1123741.0],["1973-01-16",0.1642,0.1652,0.16,0.1647,1037299.0],["1973-01-17",0.1663,0.1741,0.1663,0.172,2272906.0],["1973-01-18",0.172,0.1735,0.1689,0.1694,1754256.0],["1973-01-19",0.1694,0.1709,0.1657,0.1689,1174589.0],["1973-01-22",0.1689,0.1704,0.1683,0.1689,874586.0],["1973-01-23",0.1689,0.1715,0.1689,0.1689,879670.0],["1973-01-24",0.1689,0.1709,0.1683,0.1689,727126.0],["1973-01-26",0.1689,0.173,0.1689,0.1725,477971.0],["1973-01-29",0.1725,0.1725,0.1704,0.1725,2949184.0],["1973-01-30",0.1725,0.1772,0.1715,0.1735,605091.0],["1973-01-31",0.1735,0.1746,0.1725,0.1735,325427.0],["1973-02-01",0.1725,0.1725,0.1673,0.1673,142374.0],["1973-02-02",0.1673,0.1694,0.1673,0.1673,3757667.0],["1973-02-05",0.1673,0.1673,0.1642,0.1642,310173.0],["1973-02-06",0.1631,0.1631,0.1611,0.1621,157629.0],["1973-02-07",0.1621,0.1642,0.1605,0.1611,742381.0],["1973-02-08",0.1611,0.1621,0.1585,0.16,2516976.0],["1973-02-09",0.16,0.1642,0.159,0.1642,2369517.0],["1973-02-12",0.1652,0.1673,0.1652,0.1673,315258.0],["1973-02-13",0.1673,0.1709,0.1668,0.1673,4423776.0],["1973-02-14",0.1673,0.1683,0.1642,0.1642,325427.0],["1973-02-15",0.1642,0.1663,0.1621,0.1621,279664.0],["1973-02-16",0.164,0.1656,0.1608,0.1656,259325.0],["1973-02-20",0.1656,0.1682,0.1656,0.1682,355936.0],["1973-02-21",0.1682,0.1693,0.1666,0.1666,315258.0],["1973-02-22",0.1661,0.1661,0.164,0.164,340682.0],["1973-02-23",0.1635,0.1635,0.1619,0.1619,269494.0],["1973-02-26",0.1619,0.1619,0.1603,0.1608,244070.0],["1973-02-27",0.1608,0.1619,0.1603,0.1614,538989.0],["1973-02-28",0.1614,0.1619,0.1608,0.1614,152544.0],["1973-03-01",0.1614,0.1619,0.1608,0.1614,386445.0],["1973-03-02",0.1614,0.1629,0.1608,0.1624,137290.0],["1973-03-05",0.1624,0.1666,0.1614,0.1666,198307.0],["1973-03-06",0.1666,0.1693,0.1666,0.1682,238986.0],["1973-03-07",0.1687,0.1703,0.1687,0.1698,366106.0],["1973-03-08",0.1693,0.1693,0.1672,0.1672,366106.0],["1973-03-09",0.1661,0.1661,0.1619,0.1629,350851.0],["1973-03-12",0.1629,0.1651,0.1619,0.1624,152544.0],["1973-03-13",0.1624,0.1635,0.1619,0.1624,177968.0],["1973-03-14",0.1624,0.1635,0.1619,0.1619,61018.0],["1973-03-15",0.1619,0.1629,0.1598,0.1598,279664.0],["1973-03-16",0.1587,0.1587,0.1514,0.1556,808483.0],["1973-03-19",0.1556,0.1556,0.1524,0.1535,142374.0],["1973-03-20",0.153,0.153,0.1509,0.1519,1032214.0],["1973-03-21",0.1519,0.1535,0.1509,0.1509,722042.0],["1973-03-22",0.1509,0.153,0.1493,0.1493,971197.0],["1973-03-23",0.1493,0.1535,0.1482,0.1535,605091.0],["1973-03-26",0.1535,0.154,0.1524,0.1535,127120.0],["1973-03-27",0.1535,0.1566,0.153,0.1551,137290.0],["1973-03-28",0.1551,0.1572,0.1535,0.1535,691533.0],["1973-03-29",0.1535,0.1556,0.1519,0.1535,213562.0],["1973-03-30",0.1535,0.1535,0.1524,0.1524,686448.0],["1973-04-02",0.1524,0.1535,0.1503,0.1503,574582.0],["1973-04-03",0.1498,0.1498,0.1472,0.1472,188138.0],["1973-04-04",0.1472,0.1482,0.1461,0.1461,71187.0],["1973-04-05",0.1461,0.1482,0.1456,0.1477,1255946.0],["1973-04-06",0.1477,0.1477,0.1467,0.1472,116950.0],["1973-04-09",0.1472,0.1493,0.1472,0.1493,188138.0],["1973-04-10",0.1493,0.1519,0.1488,0.1498,533904.0],["1973-04-11",0.1498,0.1524,0.1493,0.1524,294918.0],["1973-04-12",0.1524,0.1551,0.1514,0.1551,274579.0],["1973-04-13",0.154,0.154,0.1514,0.1514,249155.0],["1973-04-16",0.1514,0.1551,0.1503,0.1551,813568.0],["1973-04-17",0.1551,0.1551,0.1545,0.1551,142374.0],["1973-04-18",0.1551,0.1598,0.1551,0.1598,305088.0],["1973-04-19",0.1598,0.164,0.1593,0.164,518650.0],["1973-04-23",0.1651,0.1682,0.1651,0.1666,264410.0],["1973-04-24",0.1666,0.1682,0.164,0.164,162714.0],["1973-04-25",0.1629,0.1629,0.1556,0.1556,1286454.0],["1973-04-26",0.1556,0.1566,0.1514,0.1545,620346.0],["1973-04-27",0.1545,0.1545,0.1509,0.1519,269494.0],["1973-04-30",0.1519,0.153,0.1503,0.1503,727126.0],["1973-05-01",0.1514,0.1519,0.1514,0.1519,218646.0],["1973-05-02",0.153,0.1545,0.153,0.154,406784.0],["1973-05-03",0.154,0.1572,0.154,0.1566,137290.0],["1973-05-04",0.1566,0.164,0.1561,0.1608,472886.0],["1973-05-07",0.1598,0.1598,0.1572,0.1577,559328.0],["1973-05-08",0.1577,0.1598,0.1572,0.1577,1189843.0],["1973-05-09",0.1587,0.1619,0.1587,0.1608,147459.0],["1973-05-10",0.1603,0.1603,0.1598,0.1598,249155.0],["1973-05-11",0.1608,0.1629,0.1608,0.1629,645770.0],["1973-05-14",0.1629,0.1629,0.1598,0.1598,655939.0],["1973-05-15",0.1598,0.1598,0.1577,0.1598,142374.0],["1973-05-16",0.1598,0.1608,0.1598,0.1598,457632.0],["1973-05-17",0.1598,0.1598,0.1593,0.1598,76272.0],["1973-05-18",0.1617,0.1617,0.1569,0.1569,686448.0],["1973-05-21",0.1564,0.1564,0.1537,0.1543,915264.0],["1973-05-22",0.1548,0.1575,0.1548,0.1564,584752.0],["1973-05-23",0.1564,0.1596,0.1564,0.1564,325427.0],["1973-05-24",0.1564,0.1617,0.1559,0.1617,116950.0],["1973-05-25",0.1617,0.1638,0.1601,0.1612,3030541.0],["1973-05-29",0.1612,0.1612,0.1543,0.1543,406784.0],["1973-05-30",0.1532,0.1532,0.1511,0.1511,381360.0],["1973-05-31",0.1516,0.1532,0.1516,0.1521,193222.0],["1973-06-01",0.1505,0.1505,0.1479,0.1489,218646.0],["1973-06-04",0.1473,0.1473,0.1415,0.1415,406784.0],["1973-06-05",0.141,0.141,0.1394,0.1394,152544.0],["1973-06-06",0.1394,0.1399,0.133,0.1351,147459.0],["1973-06-07",0.1351,0.1356,0.1335,0.1335,238986.0],["1973-06-08",0.1335,0.1362,0.1309,0.1351,584752.0],["1973-06-11",0.1351,0.1356,0.134,0.134,106781.0],["1973-06-12",0.134,0.134,0.1319,0.134,289834.0],["1973-06-13",0.134,0.134,0.1319,0.1319,320342.0],["1973-06-14",0.1319,0.133,0.1309,0.1309,452547.0],["1973-06-15",0.1309,0.133,0.1303,0.1303,40678.0],["1973-06-18",0.1298,0.1298,0.1202,0.1202,518650.0],["1973-06-19",0.1213,0.1282,0.1213,0.1234,1037299.0],["1973-06-20",0.1234,0.1245,0.1192,0.1208,681363.0],["1973-06-21",0.1208,0.1213,0.1192,0.1192,361021.0],["1973-06-22",0.1192,0.1255,0.1133,0.1192,1861037.0],["1973-06-25",0.1192,0.1202,0.1149,0.1165,422038.0],["1973-06-26",0.117,0.1223,0.117,0.1223,122035.0],["1973-06-27",0.1223,0.125,0.1192,0.1223,183053.0],["1973-06-28",0.1213,0.1213,0.1197,0.1213,218646.0],["1973-06-29",0.1202,0.1202,0.117,0.1176,193222.0],["1973-07-02",0.1176,0.1192,0.1149,0.1149,447462.0],["1973-07-03",0.1149,0.116,0.1149,0.116,259325.0],["1973-07-05",0.116,0.117,0.1149,0.117,376275.0],["1973-07-06",0.117,0.1181,0.1154,0.117,167798.0],["1973-07-09",0.1176,0.1213,0.1176,0.1213,213562.0],["1973-07-10",0.1234,0.1271,0.1234,0.1261,681363.0],["1973-07-11",0.1282,0.1303,0.1282,0.1298,396614.0],["1973-07-12",0.1282,0.1282,0.1266,0.1266,320342.0],["1973-07-13",0.1255,0.1255,0.1181,0.1213,10367907.0],["1973-07-16",0.1213,0.1213,0.1197,0.1213,223731.0],["1973-07-17",0.1218,0.1245,0.1218,0.1229,879670.0],["1973-07-18",0.1229,0.1229,0.1202,0.1223,223731.0],["1973-07-19",0.1223,0.1234,0.1202,0.1213,376275.0],["1973-07-20",0.1223,0.1266,0.1223,0.1234,584752.0],["1973-07-23",0.1234,0.1255,0.1229,0.1229,249155.0],["1973-07-24",0.1229,0.1255,0.1218,0.1245,955942.0],["1973-07-25",0.1245,0.1271,0.1234,0.1245,1179674.0],["1973-07-26",0.1245,0.125,0.1208,0.1208,254240.0],["1973-07-27",0.1208,0.1303,0.1208,0.1303,1001706.0],["1973-07-30",0.1303,0.1319,0.1298,0.1303,310173.0],["1973-07-31",0.1303,0.1314,0.1303,0.1303,294918.0],["1973-08-01",0.1303,0.1303,0.1192,0.1213,1291539.0],["1973-08-02",0.1213,0.1239,0.1202,0.1223,376275.0],["1973-08-03",0.1218,0.1218,0.1192,0.1208,427123.0],["1973-08-06",0.1218,0.1245,0.1218,0.1245,310173.0],["1973-08-07",0.1264,0.1286,0.1237,0.127,355936.0],["1973-08-08",0.127,0.127,0.1237,0.1248,416954.0],["1973-08-09",0.1248,0.1275,0.1232,0.1253,391530.0],["1973-08-10",0.1253,0.127,0.1199,0.1205,223731.0],["1973-08-13",0.1205,0.1216,0.1156,0.1167,1006790.0],["1973-08-14",0.1167,0.1199,0.1167,0.1167,254240.0],["1973-08-15",0.1167,0.1183,0.1156,0.1167,289834.0],["1973-08-16",0.1167,0.1183,0.1162,0.1183,147459.0],["1973-08-17",0.1183,0.1194,0.1156,0.1156,264410.0],["1973-08-20",0.1162,0.1178,0.1162,0.1167,188138.0],["1973-08-21",0.1167,0.1167,0.1156,0.1156,111866.0],["1973-08-22",0.1151,0.1151,0.1113,0.1113,569498.0],["1973-08-23",0.1113,0.1135,0.1113,0.1118,625430.0],["1973-08-24",0.1135,0.1199,0.1135,0.1178,325427.0],["1973-08-27",0.1178,0.1189,0.1167,0.1167,188138.0],["1973-08-28",0.1167,0.1189,0.1145,0.1162,1774595.0],["1973-08-29",0.1162,0.1162,0.1145,0.1156,472886.0],["1973-08-30",0.1156,0.1156,0.114,0.114,274579.0],["1973-08-31",0.114,0.1151,0.1124,0.1145,1749171.0],["1973-09-04",0.1145,0.1194,0.1145,0.1178,1057638.0],["1973-09-05",0.1178,0.1189,0.1167,0.1178,915264.0],["1973-09-06",0.1178,0.1205,0.1178,0.1199,849162.0],["1973-09-07",0.1199,0.1221,0.1189,0.1221,193222.0],["1973-09-10",0.1221,0.1253,0.1221,0.1253,116950.0],["1973-09-11",0.1253,0.1253,0.1226,0.1237,294918.0],["1973-09-12",0.1232,0.1232,0.1221,0.1221,1011875.0],["1973-09-13",0.1221,0.1237,0.121,0.1221,249155.0],["1973-09-14",0.1221,0.1253,0.1216,0.1243,442378.0],["1973-09-17",0.1243,0.1264,0.1226,0.1232,284749.0],["1973-09-18",0.1232,0.1243,0.121,0.1243,813568.0],["1973-09-19",0.1243,0.1275,0.121,0.1232,945773.0],["1973-09-20",0.1237,0.1264,0.1237,0.1243,188138.0],["1973-09-21",0.1248,0.1275,0.1248,0.1275,640685.0],["1973-09-24",0.1275,0.1313,0.1264,0.1307,869501.0],["1973-09-25",0.1307,0.1356,0.1297,0.1351,472886.0],["1973-09-26",0.1351,0.1367,0.1334,0.1356,732211.0],["1973-09-27",0.1356,0.1378,0.1356,0.1367,330512.0],["1973-09-28",0.1367,0.1383,0.1345,0.1383,193222.0],["1973-10-01",0.1383,0.1399,0.1361,0.1399,391530.0],["1973-10-02",0.1399,0.1469,0.1372,0.1426,1352557.0],["1973-10-03",0.1426,0.1426,0.1383,0.1394,427123.0],["1973-10-04",0.1394,0.1399,0.1324,0.1351,1281370.0],["1973-10-05",0.1351,0.1367,0.1324,0.1329,310173.0],["1973-10-08",0.1329,0.1399,0.1329,0.1388,1164419.0],["1973-10-09",0.1388,0.1399,0.134,0.1351,823738.0],["1973-10-10",0.1351,0.1351,0.1318,0.1324,635600.0],["1973-10-11",0.1329,0.1372,0.1329,0.1372,1388150.0],["1973-10-12",0.1405,0.1459,0.1405,0.1405,757635.0],["1973-10-15",0.1405,0.1405,0.1361,0.1378,803398.0],["1973-10-16",0.1378,0.1388,0.1345,0.1388,1383066.0],["1973-10-17",0.1388,0.1437,0.1388,0.1437,513565.0],["1973-10-18",0.1437,0.1502,0.1437,0.148,594922.0],["1973-10-19",0.148,0.1502,0.1459,0.1491,884755.0],["1973-10-22",0.1491,0.1502,0.1448,0.1502,416954.0],["1973-10-23",0.1502,0.1507,0.1442,0.1491,422038.0],["1973-10-24",0.148,0.148,0.1459,0.1459,198307.0],["1973-10-25",0.1438,0.1438,0.1405,0.1415,386445.0],["1973-10-26",0.1415,0.1426,0.1394,0.1421,1393235.0],["1973-10-29",0.1421,0.1426,0.1405,0.1415,432208.0],["1973-10-30",0.1415,0.1426,0.1361,0.1361,2298330.0],["1973-10-31",0.1361,0.1378,0.134,0.1345,294918.0],["1973-11-01",0.1345,0.1345,0.1297,0.1307,371190.0],["1973-11-02",0.1286,0.1286,0.1237,0.1253,1972902.0],["1973-11-05",0.1253,0.1259,0.1243,0.1248,264410.0],["1973-11-06",0.1253,0.1286,0.1253,0.1253,274579.0],["1973-11-07",0.1253,0.1286,0.1253,0.1275,300003.0],["1973-11-08",0.1275,0.1318,0.127,0.1307,335597.0],["1973-11-09",0.1307,0.1329,0.1291,0.1297,350851.0],["1973-11-12",0.1297,0.1324,0.1291,0.1297,508480.0],["1973-11-13",0.1297,0.1307,0.1264,0.1307,589837.0],["1973-11-14",0.1291,0.1291,0.121,0.121,788144.0],["1973-11-15",0.121,0.1221,0.1189,0.1205,289834.0],["1973-11-16",0.1225,0.123,0.1197,0.123,406784.0],["1973-11-19",0.123,0.123,0.1219,0.1225,142374.0],["1973-11-20",0.1203,0.1203,0.1142,0.1142,706787.0],["1973-11-21",0.1148,0.1203,0.1148,0.1164,1052554.0],["1973-11-23",0.1164,0.1203,0.1142,0.117,2486467.0],["1973-11-26",0.1164,0.1164,0.1054,0.1153,2506806.0],["1973-11-27",0.1153,0.1164,0.1076,0.112,559328.0],["1973-11-28",0.1137,0.1148,0.1137,0.1142,376275.0],["1973-11-29",0.1142,0.117,0.1126,0.1137,950858.0],["1973-11-30",0.1131,0.1131,0.1087,0.1087,203392.0],["1973-12-03",0.1087,0.1087,0.101,0.1021,1489846.0],["1973-12-04",0.1021,0.1076,0.0999,0.1076,930518.0],["1973-12-05",0.1076,0.1093,0.0988,0.0988,1179674.0],["1973-12-06",0.0999,0.1082,0.0999,0.1054,1438998.0],["1973-12-07",0.1065,0.1142,0.1065,0.1126,722042.0],["1973-12-10",0.1126,0.1142,0.1043,0.1065,457632.0],["1973-12-11",0.1065,0.1071,0.101,0.101,1169504.0],["1973-12-12",0.101,0.1032,0.0999,0.101,620346.0],["1973-12-13",0.101,0.1016,0.0923,0.0961,6228880.0],["1973-12-14",0.0961,0.101,0.0912,0.101,1357642.0],["1973-12-17",0.101,0.1032,0.0983,0.0988,325427.0],["1973-12-18",0.0988,0.1115,0.0988,0.1115,1296624.0],["1973-12-19",0.1115,0.1197,0.1109,0.112,1169504.0],["1973-12-20",0.112,0.1159,0.1109,0.1115,427123.0],["1973-12-21",0.1115,0.112,0.1054,0.1054,386445.0],["1973-12-24",0.1054,0.1087,0.1054,0.1065,167798.0],["1973-12-26",0.1065,0.1098,0.1054,0.1087,325427.0],["1973-12-27",0.1087,0.1142,0.1082,0.1082,925434.0],["1973-12-28",0.1082,0.1093,0.1054,0.1071,493226.0],["1973-12-31",0.1071,0.1098,0.101,0.1043,1316963.0],["1974-01-02",0.1043,0.1049,0.1021,0.1043,411869.0],["1974-01-03",0.1043,0.1054,0.1032,0.1054,1449168.0],["1974-01-04",0.1065,0.1087,0.1065,0.1076,483056.0],["1974-01-07",0.1076,0.1082,0.1054,0.1065,340682.0],["1974-01-08",0.1065,0.1065,0.1043,0.1043,335597.0],["1974-01-09",0.1043,0.1043,0.1021,0.1021,157629.0],["1974-01-10",0.1021,0.1054,0.101,0.1021,727126.0],["1974-01-11",0.1032,0.1076,0.1032,0.1054,493226.0],["1974-01-14",0.1054,0.1082,0.1032,0.1032,310173.0],["1974-01-15",0.1032,0.1043,0.1021,0.1032,452547.0],["1974-01-16",0.1032,0.1093,0.1021,0.1093,264410.0],["1974-01-17",0.1093,0.1098,0.1043,0.1071,320342.0],["1974-01-18",0.1071,0.1087,0.1043,0.1065,350851.0],["1974-01-21",0.1049,0.1049,0.1032,0.1038,742381.0],["1974-01-22",0.1038,0.1049,0.1027,0.1027,411869.0],["1974-01-23",0.1027,0.1038,0.1021,0.1021,828822.0],["1974-01-24",0.1021,0.1038,0.101,0.1032,569498.0],["1974-01-25",0.1032,0.1038,0.1021,0.1021,340682.0],["1974-01-28",0.101,0.101,0.0988,0.1005,1047469.0],["1974-01-29",0.1005,0.1005,0.0988,0.0999,732211.0],["1974-01-30",0.1005,0.1043,0.1005,0.1027,757635.0],["1974-01-31",0.1027,0.1032,0.101,0.1027,1550864.0],["1974-02-01",0.1027,0.1038,0.0988,0.0999,1937309.0],["1974-02-04",0.0999,0.1005,0.0988,0.0999,503395.0],["1974-02-05",0.0999,0.101,0.0994,0.1005,386445.0],["1974-02-06",0.1016,0.1043,0.1016,0.1043,955942.0],["1974-02-07",0.1043,0.1076,0.1043,0.1071,569498.0],["1974-02-08",0.1071,0.1076,0.106,0.1071,472886.0],["1974-02-11",0.1054,0.1054,0.1021,0.1027,1210182.0],["1974-02-12",0.1027,0.1043,0.1021,0.1043,162714.0],["1974-02-13",0.1032,0.1032,0.101,0.1027,437293.0],["1974-02-14",0.1027,0.1032,0.0999,0.1032,1291539.0],["1974-02-15",0.1032,0.1065,0.1032,0.1049,391530.0],["1974-02-19",0.1069,0.1086,0.1069,0.108,452547.0],["1974-02-20",0.108,0.1091,0.1075,0.1075,1189843.0],["1974-02-21",0.1075,0.1091,0.1075,0.1075,228816.0],["1974-02-22",0.1075,0.1125,0.1063,0.1086,1352557.0],["1974-02-25",0.1086,0.1103,0.1086,0.1097,391530.0],["1974-02-26",0.1097,0.1153,0.1097,0.1136,905094.0],["1974-02-27",0.1136,0.1147,0.1125,0.1131,498310.0],["1974-02-28",0.1131,0.1131,0.1108,0.1131,1235606.0],["1974-03-01",0.1131,0.1142,0.1125,0.1142,991536.0],["1974-03-04",0.1142,0.117,0.1131,0.1164,986451.0],["1974-03-05",0.1164,0.1203,0.1164,0.1198,1871206.0],["1974-03-06",0.1209,0.1231,0.1209,0.122,940688.0],["1974-03-07",0.122,0.1237,0.122,0.1231,945773.0],["1974-03-08",0.1231,0.1254,0.1226,0.1254,1088147.0],["1974-03-11",0.1254,0.1321,0.1203,0.1293,686448.0],["1974-03-12",0.1293,0.131,0.1265,0.1287,1067808.0],["1974-03-13",0.1287,0.1304,0.127,0.127,1479677.0],["1974-03-14",0.127,0.1304,0.1265,0.1265,767805.0],["1974-03-15",0.1265,0.1293,0.1231,0.1293,1433914.0],["1974-03-18",0.1293,0.131,0.1276,0.1298,1144080.0],["1974-03-19",0.1298,0.1298,0.1259,0.1259,2857658.0],["1974-03-20",0.1259,0.127,0.1231,0.1237,386445.0],["1974-03-21",0.1237,0.127,0.1226,0.1254,528819.0],["1974-03-22",0.1254,0.1254,0.1242,0.1254,264410.0],["1974-03-25",0.1254,0.1254,0.1242,0.1254,249155.0],["1974-03-26",0.1254,0.1259,0.1237,0.1237,340682.0],["1974-03-27",0.1237,0.1237,0.122,0.122,147459.0],["1974-03-28",0.1214,0.1214,0.1164,0.1186,1235606.0],["1974-03-29",0.1186,0.1203,0.1164,0.1192,203392.0],["1974-04-01",0.1192,0.1203,0.1153,0.1164,584752.0],["1974-04-02",0.1164,0.1175,0.1136,0.1142,254240.0],["1974-04-03",0.1142,0.1159,0.1131,0.1159,259325.0],["1974-04-04",0.1159,0.117,0.1153,0.1159,238986.0],["1974-04-05",0.1159,0.1164,0.1142,0.1153,310173.0],["1974-04-08",0.1142,0.1142,0.1125,0.1125,183053.0],["1974-04-09",0.1131,0.1198,0.1131,0.1198,1123741.0],["1974-04-10",0.1209,0.1248,0.1209,0.1237,518650.0],["1974-04-11",0.1237,0.1248,0.122,0.1237,711872.0],["1974-04-15",0.1237,0.1248,0.1198,0.1214,340682.0],["1974-04-16",0.1231,0.1248,0.1231,0.1248,523734.0],["1974-04-17",0.1248,0.1248,0.1237,0.1242,406784.0],["1974-04-18",0.1242,0.1248,0.1214,0.1248,696618.0],["1974-04-19",0.1242,0.1242,0.1198,0.1198,274579.0],["1974-04-22",0.1198,0.1203,0.117,0.1192,752550.0],["1974-04-23",0.1192,0.1192,0.1164,0.1186,406784.0],["1974-04-24",0.1186,0.1186,0.1175,0.1181,162714.0],["1974-04-25",0.1181,0.1186,0.117,0.1181,147459.0],["1974-04-26",0.1198,0.1231,0.1198,0.1231,249155.0],["1974-04-29",0.1237,0.1276,0.1237,0.1276,345766.0],["1974-04-30",0.1276,0.1287,0.1254,0.1254,264410.0],["1974-05-01",0.1254,0.1276,0.1254,0.1276,544074.0],["1974-05-02",0.1276,0.1282,0.127,0.1276,208477.0],["1974-05-03",0.1276,0.1276,0.1242,0.1242,305088.0],["1974-05-06",0.1254,0.1293,0.1254,0.1276,264410.0],["1974-05-07",0.1276,0.1304,0.1276,0.1282,228816.0],["1974-05-08",0.1282,0.1304,0.1282,0.1293,177968.0],["1974-05-09",0.1293,0.1321,0.1282,0.1321,244070.0],["1974-05-10",0.1321,0.1326,0.1265,0.1265,483056.0],["1974-05-13",0.1287,0.1321,0.1287,0.1298,294918.0],["1974-05-14",0.1298,0.1315,0.1298,0.1304,259325.0],["1974-05-15",0.1298,0.1298,0.1276,0.1276,122035.0],["1974-05-16",0.1276,0.1276,0.1231,0.1242,3610208.0],["1974-05-17",0.1242,0.1254,0.1209,0.122,147459.0],["1974-05-20",0.1243,0.1249,0.122,0.1243,411869.0],["1974-05-21",0.1243,0.1249,0.1231,0.1243,274579.0],["1974-05-22",0.1243,0.1254,0.1226,0.1226,386445.0],["1974-05-23",0.1231,0.1254,0.1231,0.1243,274579.0],["1974-05-24",0.1243,0.1254,0.1231,0.1231,706787.0],["1974-05-28",0.1231,0.1243,0.122,0.1231,533904.0],["1974-05-29",0.1231,0.1231,0.1209,0.1214,488141.0],["1974-05-30",0.1209,0.1209,0.1197,0.1209,137290.0],["1974-05-31",0.1209,0.1226,0.1203,0.1209,208477.0],["1974-06-03",0.1209,0.1231,0.1186,0.1231,472886.0],["1974-06-04",0.1231,0.1231,0.1214,0.1231,879670.0],["1974-06-05",0.1231,0.1231,0.1214,0.1231,294918.0],["1974-06-06",0.1231,0.1231,0.1214,0.122,371190.0],["1974-06-07",0.1226,0.1237,0.1226,0.1237,976282.0],["1974-06-10",0.1237,0.1266,0.1231,0.1266,1027130.0],["1974-06-11",0.1266,0.1277,0.1249,0.1266,1032214.0],["1974-06-12",0.1266,0.1266,0.1249,0.1254,203392.0],["1974-06-13",0.1254,0.1294,0.1254,0.1277,3381392.0],["1974-06-14",0.1277,0.1294,0.1277,0.1294,233901.0],["1974-06-17",0.1294,0.1294,0.1277,0.1277,147459.0],["1974-06-18",0.1283,0.1294,0.1283,0.1283,147459.0],["1974-06-19",0.1283,0.1288,0.1254,0.1271,203392.0],["1974-06-20",0.126,0.126,0.1249,0.1249,193222.0],["1974-06-21",0.1243,0.1243,0.1214,0.1237,279664.0],["1974-06-24",0.1237,0.1249,0.1226,0.1237,111866.0],["1974-06-25",0.1237,0.1254,0.1231,0.1254,233901.0],["1974-06-26",0.1254,0.126,0.1249,0.1249,167798.0],["1974-06-27",0.1243,0.1243,0.1203,0.1203,315258.0],["1974-06-28",0.1203,0.1203,0.1186,0.1197,213562.0],["1974-07-01",0.1197,0.1197,0.1163,0.1186,483056.0],["1974-07-02",0.1186,0.1203,0.1186,0.1186,162714.0],["1974-07-03",0.1186,0.122,0.1163,0.122,366106.0],["1974-07-05",0.1214,0.1214,0.1174,0.1174,289834.0],["1974-07-08",0.1174,0.1209,0.1152,0.1197,706787.0],["1974-07-09",0.118,0.118,0.1106,0.1106,1972902.0],["1974-07-10",0.1106,0.1146,0.1106,0.1112,427123.0],["1974-07-11",0.1112,0.1152,0.1106,0.1152,274579.0],["1974-07-12",0.1152,0.1163,0.1129,0.1163,1896630.0],["1974-07-15",0.1163,0.1163,0.1152,0.1152,503395.0],["1974-07-16",0.1152,0.1152,0.1117,0.1135,279664.0],["1974-07-17",0.1135,0.1152,0.1117,0.1152,971197.0],["1974-07-18",0.1152,0.1174,0.114,0.1157,1103402.0],["1974-07-19",0.1157,0.1157,0.114,0.1157,1138995.0],["1974-07-22",0.1157,0.1163,0.1157,0.1163,528819.0],["1974-07-23",0.1163,0.1209,0.1163,0.1209,513565.0],["1974-07-24",0.1214,0.1237,0.1214,0.1214,452547.0],["1974-07-25",0.1203,0.1203,0.1169,0.1174,1403405.0],["1974-07-26",0.1174,0.1186,0.1163,0.1186,106781.0],["1974-07-29",0.1169,0.1169,0.1072,0.1106,4505133.0],["1974-07-30",0.1106,0.1117,0.1095,0.1117,401699.0],["1974-07-31",0.1117,0.1123,0.1106,0.1106,96611.0],["1974-08-01",0.1106,0.1117,0.1089,0.11,1616966.0],["1974-08-02",0.1106,0.1135,0.1106,0.1112,249155.0],["1974-08-05",0.1112,0.1152,0.1095,0.1152,620346.0],["1974-08-06",0.1163,0.1209,0.1163,0.1174,706787.0],["1974-08-07",0.1174,0.1231,0.1174,0.1231,396614.0],["1974-08-08",0.1231,0.1266,0.122,0.1231,1032214.0],["1974-08-09",0.1231,0.1249,0.1214,0.1249,427123.0],["1974-08-12",0.1249,0.126,0.122,0.1231,284749.0],["1974-08-13",0.1231,0.1254,0.122,0.1231,350851.0],["1974-08-14",0.1231,0.1231,0.1186,0.122,518650.0],["1974-08-15",0.1243,0.1272,0.1226,0.1261,432208.0],["1974-08-16",0.1261,0.1278,0.1249,0.1278,498310.0],["1974-08-19",0.1278,0.1296,0.1238,0.1238,483056.0],["1974-08-20",0.1238,0.1255,0.1232,0.1255,716957.0],["1974-08-21",0.1255,0.129,0.1243,0.1267,640685.0],["1974-08-22",0.1267,0.1284,0.1261,0.1272,894925.0],["1974-08-23",0.1272,0.129,0.1255,0.1255,1093232.0],["1974-08-26",0.1255,0.1313,0.1255,0.1296,1164419.0],["1974-08-27",0.1296,0.1319,0.1278,0.1278,1245776.0],["1974-08-28",0.1278,0.129,0.1272,0.1284,452547.0],["1974-08-29",0.1284,0.1284,0.1243,0.1249,1245776.0],["1974-08-30",0.1249,0.1255,0.1232,0.1238,589837.0],["1974-09-03",0.1243,0.1261,0.1243,0.1243,894925.0],["1974-09-04",0.1243,0.1272,0.1197,0.1272,1469507.0],["1974-09-05",0.1272,0.1296,0.1255,0.1284,661024.0],["1974-09-06",0.1284,0.1301,0.1272,0.1301,798314.0],["1974-09-09",0.1301,0.1307,0.1255,0.1255,559328.0],["1974-09-10",0.1255,0.1267,0.1208,0.1208,152544.0],["1974-09-11",0.1208,0.1226,0.1168,0.1203,355936.0],["1974-09-12",0.1203,0.1208,0.1162,0.1174,254240.0],["1974-09-13",0.1168,0.1168,0.1139,0.1162,747466.0],["1974-09-16",0.1162,0.1197,0.1139,0.1197,386445.0],["1974-09-17",0.1197,0.1226,0.1168,0.1168,401699.0],["1974-09-18",0.1168,0.1179,0.1162,0.1179,116950.0],["1974-09-19",0.1179,0.1238,0.1179,0.1238,493226.0],["1974-09-20",0.1238,0.1249,0.1208,0.122,305088.0],["1974-09-23",0.122,0.1243,0.1185,0.1208,462717.0],["1974-09-24",0.1208,0.1243,0.1185,0.1238,198307.0],["1974-09-25",0.1238,0.1272,0.1208,0.1255,1088147.0],["1974-09-26",0.1243,0.1243,0.1226,0.1243,305088.0],["1974-09-27",0.1243,0.1267,0.1243,0.1249,386445.0],["1974-09-30",0.1232,0.1232,0.1179,0.1197,340682.0],["1974-10-01",0.1197,0.1226,0.1197,0.122,406784.0],["1974-10-02",0.122,0.1249,0.122,0.1232,900010.0],["1974-10-03",0.1232,0.1243,0.1185,0.1185,1093232.0],["1974-10-04",0.1185,0.1203,0.1174,0.1191,203392.0],["1974-10-07",0.1208,0.1226,0.1208,0.1226,172883.0],["1974-10-08",0.1226,0.1238,0.1208,0.1214,172883.0],["1974-10-09",0.1214,0.1249,0.1174,0.1249,813568.0],["1974-10-10",0.1278,0.1342,0.1278,0.1342,1754256.0],["1974-10-11",0.1342,0.1342,0.1301,0.133,5944131.0],["1974-10-14",0.133,0.1383,0.1307,0.136,1342387.0],["1974-10-15",0.136,0.1377,0.1296,0.1296,1911885.0],["1974-10-16",0.1296,0.1325,0.1278,0.1296,345766.0],["1974-10-17",0.1296,0.1319,0.1261,0.1319,472886.0],["1974-10-18",0.1319,0.1342,0.129,0.1325,483056.0],["1974-10-21",0.1336,0.1348,0.1336,0.1348,569498.0],["1974-10-22",0.1348,0.1365,0.1336,0.1342,2293245.0],["1974-10-23",0.1342,0.1348,0.133,0.1336,325427.0],["1974-10-24",0.1319,0.1319,0.129,0.1296,361021.0],["1974-10-25",0.1296,0.1313,0.129,0.129,335597.0],["1974-10-28",0.129,0.1313,0.1272,0.1313,152544.0],["1974-10-29",0.1313,0.1342,0.1313,0.1336,305088.0],["1974-10-30",0.133,0.133,0.1313,0.133,249155.0],["1974-10-31",0.133,0.1342,0.1319,0.133,310173.0],["1974-11-01",0.133,0.133,0.1313,0.1319,193222.0],["1974-11-04",0.1319,0.1325,0.1301,0.1301,340682.0],["1974-11-05",0.1301,0.1325,0.1255,0.1307,838992.0],["1974-11-06",0.1307,0.1354,0.1296,0.1301,961027.0],["1974-11-07",0.1301,0.1383,0.1278,0.1377,798314.0],["1974-11-08",0.1377,0.1389,0.136,0.1377,366106.0],["1974-11-11",0.1377,0.1447,0.1348,0.1429,676278.0],["1974-11-12",0.1429,0.1464,0.1394,0.14,1184758.0],["1974-11-13",0.14,0.1429,0.1377,0.1412,386445.0],["1974-11-14",0.1412,0.1418,0.1383,0.1406,701702.0],["1974-11-15",0.1406,0.1418,0.1377,0.1389,137290.0],["1974-11-18",0.1383,0.1383,0.1335,0.1371,757635.0],["1974-11-19",0.1371,0.1371,0.1341,0.1347,1179674.0],["1974-11-20",0.1347,0.1371,0.1341,0.1359,447462.0],["1974-11-21",0.1359,0.1371,0.1335,0.1335,132205.0],["1974-11-22",0.1353,0.1418,0.1353,0.1418,1311878.0],["1974-11-25",0.1418,0.1459,0.1406,0.1418,1123741.0],["1974-11-26",0.1418,0.143,0.1383,0.1418,716957.0],["1974-11-27",0.1418,0.1436,0.1394,0.1406,549158.0],["1974-11-29",0.1406,0.1418,0.1389,0.1418,437293.0],["1974-12-02",0.1406,0.1406,0.1347,0.1359,716957.0],["1974-12-03",0.1359,0.1371,0.1276,0.1329,894925.0],["1974-12-04",0.1335,0.1359,0.1335,0.1353,1194928.0],["1974-12-05",0.1353,0.1394,0.1335,0.1335,630515.0],["1974-12-06",0.1335,0.1371,0.1324,0.1347,737296.0],["1974-12-09",0.1347,0.1394,0.1347,0.1389,727126.0],["1974-12-10",0.1394,0.1436,0.1394,0.1412,605091.0],["1974-12-11",0.1412,0.1418,0.1383,0.14,233901.0],["1974-12-12",0.1389,0.1389,0.1365,0.1377,157629.0],["1974-12-13",0.1371,0.1371,0.1347,0.1347,793229.0],["1974-12-16",0.1347,0.1359,0.1324,0.1335,218646.0],["1974-12-17",0.1335,0.1394,0.1335,0.1389,554243.0],["1974-12-18",0.1412,0.1471,0.1412,0.1454,1057638.0],["1974-12-19",0.1454,0.1501,0.1442,0.1501,767805.0],["1974-12-20",0.1501,0.1524,0.1495,0.1501,686448.0],["1974-12-23",0.1495,0.1495,0.1454,0.1465,483056.0],["1974-12-24",0.1465,0.1501,0.1459,0.1489,203392.0],["1974-12-26",0.1489,0.1536,0.1489,0.1524,355936.0],["1974-12-27",0.1524,0.1542,0.1513,0.1524,269494.0],["1974-12-30",0.1524,0.1536,0.1501,0.1524,569498.0],["1974-12-31",0.1524,0.1548,0.1524,0.1542,274579.0],["1975-01-02",0.1542,0.1548,0.1513,0.1513,361021.0],["1975-01-03",0.1519,0.1554,0.1519,0.1548,767805.0],["1975-01-06",0.156,0.1589,0.156,0.1584,574582.0],["1975-01-07",0.1584,0.1584,0.1542,0.156,284749.0],["1975-01-08",0.1548,0.1548,0.1477,0.1483,396614.0],["1975-01-09",0.1483,0.1548,0.1477,0.1542,259325.0],["1975-01-10",0.156,0.1601,0.156,0.1595,1972902.0],["1975-01-13",0.1595,0.1649,0.1595,0.1601,1866122.0],["1975-01-14",0.1601,0.1601,0.1548,0.1548,900010.0],["1975-01-15",0.1548,0.1601,0.1542,0.1601,1210182.0],["1975-01-16",0.1595,0.1595,0.1572,0.1595,371190.0],["1975-01-17",0.1595,0.1625,0.1595,0.1595,757635.0],["1975-01-20",0.1607,0.1654,0.1607,0.1654,406784.0],["1975-01-21",0.1654,0.169,0.1654,0.1666,1271200.0],["1975-01-22",0.1666,0.1714,0.1643,0.1714,2094938.0],["1975-01-23",0.1714,0.1773,0.1702,0.1731,2613587.0],["1975-01-24",0.1725,0.1725,0.1696,0.1696,1276285.0],["1975-01-27",0.1702,0.1749,0.1702,0.1737,1845782.0],["1975-01-28",0.1737,0.1743,0.1702,0.1737,1916970.0],["1975-01-29",0.1731,0.1731,0.1678,0.1702,605091.0],["1975-01-30",0.1702,0.1702,0.1654,0.1654,1571203.0],["1975-01-31",0.1654,0.1654,0.1595,0.1607,905094.0],["1975-02-03",0.1607,0.1714,0.1607,0.169,1240691.0],["1975-02-04",0.169,0.1702,0.1649,0.1696,793229.0],["1975-02-05",0.1696,0.1719,0.169,0.1708,1083062.0],["1975-02-06",0.1708,0.1719,0.1702,0.1702,1266115.0],["1975-02-07",0.169,0.169,0.1649,0.169,523734.0],["1975-02-10",0.169,0.1696,0.1649,0.1666,381360.0],["1975-02-11",0.1666,0.169,0.1654,0.1678,289834.0],["1975-02-12",0.1678,0.1708,0.1666,0.1702,488141.0],["1975-02-13",0.1714,0.1749,0.1714,0.1737,1383066.0],["1975-02-14",0.1737,0.1737,0.1702,0.1702,1601712.0],["1975-02-18",0.172,0.172,0.169,0.1702,1479677.0],["1975-02-19",0.1702,0.1708,0.166,0.1666,1077978.0],["1975-02-20",0.1666,0.1678,0.1654,0.1672,818653.0],["1975-02-21",0.1672,0.169,0.1654,0.1666,1683069.0],["1975-02-24",0.1666,0.1678,0.1642,0.1642,625430.0],["1975-02-25",0.1642,0.1642,0.1606,0.1636,1413574.0],["1975-02-26",0.1636,0.1708,0.1624,0.1702,554243.0],["1975-02-27",0.1702,0.1714,0.169,0.1708,350851.0],["1975-02-28",0.1708,0.1726,0.169,0.1726,335597.0],["1975-03-03",0.1732,0.1768,0.1732,0.1768,5694976.0],["1975-03-04",0.1768,0.1792,0.175,0.1774,1662730.0],["1975-03-05",0.1774,0.178,0.1738,0.1768,884755.0],["1975-03-06",0.1768,0.1774,0.1732,0.1774,406784.0],["1975-03-07",0.1774,0.1792,0.1762,0.1792,1098317.0],["1975-03-10",0.1792,0.1816,0.1774,0.1816,3218678.0],["1975-03-11",0.1816,0.187,0.181,0.1858,4494963.0],["1975-03-12",0.1858,0.1905,0.184,0.1893,671194.0],["1975-03-13",0.1893,0.1917,0.187,0.1875,1016960.0],["1975-03-14",0.1875,0.1923,0.187,0.1911,1698323.0],["1975-03-17",0.1917,0.2001,0.1917,0.1989,1194928.0],["1975-03-18",0.1989,0.2067,0.1983,0.1989,2689859.0],["1975-03-19",0.1965,0.1965,0.1923,0.1923,1474592.0],["1975-03-20",0.1929,0.1983,0.1929,0.1965,1067808.0],["1975-03-21",0.1959,0.1959,0.1935,0.1941,1703408.0],["1975-03-24",0.1923,0.1923,0.1846,0.1858,2496637.0],["1975-03-25",0.1858,0.1953,0.1828,0.1941,1957648.0],["1975-03-26",0.1941,0.1983,0.1941,0.1983,869501.0],["1975-03-27",0.1983,0.2007,0.1947,0.1965,640685.0],["1975-03-31",0.1965,0.1989,0.1947,0.1965,1474592.0],["1975-04-01",0.1959,0.1959,0.1917,0.1917,1149165.0],["1975-04-02",0.1911,0.1911,0.1864,0.1864,1840698.0],["1975-04-03",0.1864,0.1887,0.1858,0.187,589837.0],["1975-04-04",0.187,0.1905,0.1846,0.1899,1205098.0],["1975-04-07",0.1899,0.1953,0.187,0.1953,472886.0],["1975-04-08",0.1953,0.2031,0.1941,0.1995,1220352.0],["1975-04-09",0.1995,0.2073,0.1983,0.2061,2791555.0],["1975-04-10",0.2079,0.2169,0.2079,0.2145,3050880.0],["1975-04-11",0.2145,0.2151,0.2091,0.2145,1779680.0],["1975-04-14",0.2145,0.2199,0.2139,0.2199,2476298.0],["1975-04-15",0.2199,0.2199,0.2175,0.2181,2216973.0],["1975-04-16",0.2157,0.2157,0.2109,0.2157,2115277.0],["1975-04-17",0.2181,0.2247,0.2181,0.2217,2862742.0],["1975-04-18",0.2217,0.2223,0.2169,0.2193,1576288.0],["1975-04-21",0.2193,0.2199,0.2139,0.2193,803398.0],["1975-04-22",0.2193,0.2217,0.2193,0.2193,1672899.0],["1975-04-23",0.2193,0.2199,0.2145,0.2145,833907.0],["1975-04-24",0.2145,0.2163,0.2097,0.2157,1571203.0],["1975-04-25",0.2169,0.2253,0.2169,0.2223,3859363.0],["1975-04-28",0.2241,0.2265,0.2241,0.2253,2023750.0],["1975-04-29",0.2253,0.2271,0.2235,0.2235,2028835.0],["1975-04-30",0.2235,0.2307,0.2181,0.2301,2766131.0],["1975-05-01",0.2301,0.2319,0.2271,0.2289,900010.0],["1975-05-02",0.2313,0.2361,0.2313,0.2361,9427219.0],["1975-05-05",0.2361,0.2367,0.2319,0.2325,1418659.0],["1975-05-06",0.2325,0.2331,0.2253,0.2259,2557654.0],["1975-05-07",0.2259,0.2289,0.2241,0.2259,1505101.0],["1975-05-08",0.2259,0.2313,0.2205,0.2301,2349178.0],["1975-05-09",0.2307,0.2373,0.2307,0.2343,3442410.0],["1975-05-12",0.2343,0.2361,0.2301,0.2307,1774595.0],["1975-05-13",0.2307,0.2325,0.2289,0.2319,605091.0],["1975-05-14",0.2325,0.2373,0.2325,0.2343,1261030.0],["1975-05-15",0.2343,0.2373,0.2343,0.2349,2766131.0],["1975-05-16",0.2337,0.2337,0.2277,0.2289,2105107.0],["1975-05-19",0.2313,0.2325,0.2241,0.2325,1352557.0],["1975-05-20",0.2325,0.2325,0.2289,0.2295,1713578.0],["1975-05-21",0.2289,0.2289,0.2241,0.2271,1083062.0],["1975-05-22",0.2271,0.2277,0.2253,0.2271,935603.0],["1975-05-23",0.2271,0.2325,0.2271,0.2325,767805.0],["1975-05-27",0.2325,0.2337,0.2313,0.2319,808483.0],["1975-05-28",0.2319,0.2349,0.2307,0.2319,3091558.0],["1975-05-29",0.2319,0.2325,0.2283,0.2289,584752.0],["1975-05-30",0.2289,0.2325,0.2289,0.2325,1855952.0],["1975-06-02",0.2325,0.2416,0.2325,0.2404,4388182.0],["1975-06-03",0.241,0.2495,0.241,0.2458,5608534.0],["1975-06-04",0.2471,0.2555,0.2471,0.2507,9895021.0],["1975-06-05",0.2507,0.2592,0.2483,0.2586,3345798.0],["1975-06-06",0.2598,0.2658,0.2598,0.264,4586490.0],["1975-06-09",0.2676,0.2804,0.2676,0.2683,5252598.0],["1975-06-10",0.267,0.267,0.258,0.2634,2562739.0],["1975-06-11",0.2634,0.2634,0.2604,0.261,2547485.0],["1975-06-12",0.261,0.2622,0.2592,0.2592,2369517.0],["1975-06-13",0.2592,0.2683,0.2592,0.267,1718662.0],["1975-06-16",0.267,0.2737,0.2658,0.2737,1713578.0],["1975-06-17",0.2755,0.2822,0.2755,0.2816,3300035.0],["1975-06-18",0.2816,0.2907,0.2816,0.2846,11267917.0],["1975-06-19",0.2834,0.2834,0.2792,0.2822,4123773.0],["1975-06-20",0.2822,0.2888,0.2822,0.287,3422070.0],["1975-06-23",0.287,0.2955,0.2864,0.2949,3813600.0],["1975-06-24",0.2955,0.301,0.2955,0.2991,1972902.0],["1975-06-25",0.2937,0.2937,0.281,0.2858,6620410.0],["1975-06-26",0.2852,0.2852,0.2749,0.2749,2822064.0],["1975-06-27",0.2707,0.2707,0.264,0.2689,3828854.0],["1975-06-30",0.2689,0.2822,0.2689,0.281,1983072.0],["1975-07-01",0.281,0.287,0.2804,0.2804,2379686.0],["1975-07-02",0.2792,0.2792,0.2749,0.2755,2267821.0],["1975-07-03",0.2761,0.2822,0.2761,0.2798,2781386.0],["1975-07-07",0.2798,0.2798,0.2761,0.2761,1967818.0],["1975-07-08",0.2731,0.2731,0.2652,0.2676,4123773.0],["1975-07-09",0.2689,0.2737,0.2689,0.2725,1754256.0],["1975-07-10",0.2749,0.2792,0.2749,0.2749,1728832.0],["1975-07-11",0.2749,0.2798,0.2743,0.2798,1433914.0],["1975-07-14",0.2798,0.2816,0.2767,0.2785,1510186.0],["1975-07-15",0.2785,0.2828,0.2779,0.2828,1505101.0],["1975-07-16",0.2828,0.2864,0.2749,0.2761,1693238.0],["1975-07-17",0.2761,0.2792,0.2743,0.2792,1266115.0],["1975-07-18",0.2785,0.2785,0.2761,0.2779,1016960.0],["1975-07-21",0.2779,0.2779,0.2725,0.2725,1189843.0],["1975-07-22",0.2725,0.2725,0.267,0.2689,1601712.0],["1975-07-23",0.2689,0.2689,0.2574,0.2586,1672899.0],["1975-07-24",0.2586,0.2658,0.2567,0.2604,1215267.0],["1975-07-25",0.2604,0.2628,0.2567,0.258,1642390.0],["1975-07-28",0.2543,0.2543,0.2434,0.2471,2588163.0],["1975-07-29",0.2471,0.2561,0.2446,0.2471,3116982.0],["1975-07-30",0.2471,0.258,0.2458,0.2574,1723747.0],["1975-07-31",0.2574,0.261,0.2574,0.2598,1352557.0],["1975-08-01",0.2586,0.2586,0.2519,0.2519,2511891.0],["1975-08-04",0.2519,0.2543,0.2477,0.2531,1342387.0],["1975-08-05",0.2531,0.2567,0.2519,0.2531,706787.0],["1975-08-06",0.2531,0.2561,0.2525,0.2549,838992.0],["1975-08-07",0.2549,0.2555,0.2531,0.2537,737296.0],["1975-08-08",0.2537,0.2555,0.2519,0.2519,920349.0],["1975-08-11",0.2544,0.2556,0.2507,0.2556,1037299.0],["1975-08-12",0.258,0.2617,0.258,0.2592,1118656.0],["1975-08-13",0.2592,0.2599,0.2574,0.2574,533904.0],["1975-08-14",0.2574,0.2586,0.2562,0.2568,803398.0],["1975-08-15",0.2568,0.2617,0.2568,0.2605,777974.0],["1975-08-18",0.2605,0.2666,0.2605,0.2617,767805.0],["1975-08-19",0.2592,0.2592,0.2556,0.2556,1769510.0],["1975-08-20",0.2556,0.2556,0.2446,0.2452,2949184.0],["1975-08-21",0.2452,0.2482,0.2427,0.2476,2639011.0],["1975-08-22",0.2476,0.2568,0.247,0.255,864416.0],["1975-08-25",0.255,0.2586,0.2544,0.2574,1230522.0],["1975-08-26",0.2574,0.2592,0.2544,0.2568,772890.0],["1975-08-27",0.2568,0.2641,0.2562,0.2617,1174589.0],["1975-08-28",0.2635,0.2678,0.2635,0.2678,940688.0],["1975-08-29",0.2678,0.2709,0.2666,0.2684,1403405.0],["1975-09-02",0.2696,0.2733,0.2696,0.2702,1271200.0],["1975-09-03",0.2702,0.2709,0.2684,0.2696,3716989.0],["1975-09-04",0.2702,0.2751,0.2702,0.2751,920349.0],["1975-09-05",0.2758,0.2819,0.2758,0.2764,1723747.0],["1975-09-08",0.2776,0.2813,0.2776,0.2788,1006790.0],["1975-09-09",0.2788,0.2831,0.2764,0.277,2801725.0],["1975-09-10",0.2745,0.2745,0.2654,0.2666,1805104.0],["1975-09-11",0.2666,0.2684,0.2647,0.2666,1413574.0],["1975-09-12",0.2666,0.2715,0.2641,0.2654,1449168.0],["1975-09-15",0.2654,0.2654,0.2629,0.2641,549158.0],["1975-09-16",0.2641,0.2678,0.2635,0.2641,1489846.0],["1975-09-17",0.2641,0.2678,0.2629,0.266,1001706.0],["1975-09-18",0.266,0.2715,0.2641,0.2709,996621.0],["1975-09-19",0.2727,0.2788,0.2727,0.2782,6040742.0],["1975-09-22",0.2782,0.2819,0.2739,0.2739,1622051.0],["1975-09-23",0.2739,0.2764,0.2715,0.2751,467802.0],["1975-09-24",0.277,0.2855,0.277,0.2825,1693238.0],["1975-09-25",0.2825,0.2855,0.2825,0.2855,1052554.0],["1975-09-26",0.2855,0.2904,0.2855,0.2904,1774595.0],["1975-09-29",0.2904,0.2929,0.2825,0.2837,2181379.0],["1975-09-30",0.2819,0.2819,0.2764,0.277,1210182.0],["1975-10-01",0.2764,0.2764,0.2666,0.2672,1494931.0],["1975-10-02",0.2672,0.2758,0.266,0.2751,1011875.0],["1975-10-03",0.2751,0.2813,0.2751,0.2776,1561034.0],["1975-10-06",0.2776,0.2886,0.2776,0.2855,4093264.0],["1975-10-07",0.2855,0.2861,0.2794,0.2849,2455958.0],["1975-10-08",0.2849,0.2892,0.2849,0.2886,1627136.0],["1975-10-09",0.2886,0.2923,0.2813,0.2813,1291539.0],["1975-10-10",0.2813,0.2837,0.2788,0.2788,1403405.0],["1975-10-13",0.2794,0.2837,0.2794,0.2837,1184758.0],["1975-10-14",0.2837,0.291,0.2702,0.2727,3452579.0],["1975-10-15",0.2727,0.2751,0.2702,0.2751,5405142.0],["1975-10-16",0.2733,0.2733,0.2605,0.269,2893251.0],["1975-10-17",0.2678,0.2678,0.258,0.2611,1535610.0],["1975-10-20",0.2611,0.269,0.2611,0.269,1830528.0],["1975-10-21",0.269,0.2721,0.2672,0.2672,1616966.0],["1975-10-22",0.2672,0.2678,0.2629,0.2629,4662762.0],["1975-10-23",0.2629,0.2654,0.2568,0.2654,2649181.0],["1975-10-24",0.2654,0.2672,0.258,0.258,1733917.0],["1975-10-27",0.258,0.266,0.258,0.258,1550864.0],["1975-10-28",0.2592,0.2666,0.2592,0.2666,767805.0],["1975-10-29",0.266,0.266,0.2592,0.2592,1444083.0],["1975-10-30",0.2592,0.2592,0.2592,0.2592,0.0],["1975-10-31",0.2562,0.2562,0.2519,0.2562,605091.0],["1975-11-03",0.2562,0.2562,0.2409,0.2409,1205098.0],["1975-11-04",0.2409,0.2458,0.2372,0.2397,5588195.0],["1975-11-05",0.2403,0.2464,0.2403,0.2446,3223763.0],["1975-11-06",0.2446,0.2458,0.2409,0.244,1276285.0],["1975-11-07",0.2433,0.2433,0.2403,0.2409,477971.0],["1975-11-10",0.2409,0.247,0.2378,0.247,1159334.0],["1975-11-11",0.2433,0.2433,0.2421,0.2427,900010.0],["1975-11-12",0.2427,0.2464,0.2427,0.2464,1393235.0],["1975-11-13",0.2464,0.2489,0.2452,0.2464,2211888.0],["1975-11-14",0.2464,0.247,0.2446,0.2452,483056.0],["1975-11-17",0.244,0.244,0.2365,0.2396,1093232.0],["1975-11-18",0.2396,0.2409,0.2347,0.2372,2033920.0],["1975-11-19",0.2372,0.2372,0.2322,0.2328,1225437.0],["1975-11-20",0.2328,0.2378,0.231,0.2335,1891546.0],["1975-11-21",0.2335,0.2335,0.2304,0.231,838992.0],["1975-11-24",0.231,0.2378,0.2304,0.2378,716957.0],["1975-11-25",0.2378,0.2409,0.2372,0.239,620346.0],["1975-11-26",0.2403,0.2458,0.2403,0.2446,1484762.0],["1975-11-28",0.2446,0.247,0.2433,0.247,355936.0],["1975-12-01",0.247,0.247,0.244,0.247,477971.0],["1975-12-02",0.247,0.247,0.239,0.239,1072893.0],["1975-12-03",0.2335,0.2335,0.2291,0.2335,1271200.0],["1975-12-04",0.2335,0.2335,0.2254,0.2273,1362726.0],["1975-12-05",0.2273,0.2279,0.2174,0.2199,905094.0],["1975-12-08",0.2199,0.2217,0.2193,0.2211,361021.0],["1975-12-09",0.2211,0.2236,0.2199,0.2211,574582.0],["1975-12-10",0.2211,0.2223,0.2174,0.2211,808483.0],["1975-12-11",0.2211,0.2217,0.2193,0.2199,742381.0],["1975-12-12",0.2199,0.2199,0.2186,0.2199,305088.0],["1975-12-15",0.2199,0.2223,0.2174,0.2186,2872912.0],["1975-12-16",0.2186,0.2236,0.2174,0.2236,2359347.0],["1975-12-17",0.2236,0.2242,0.223,0.2236,986451.0],["1975-12-18",0.2242,0.2328,0.2242,0.2322,1916970.0],["1975-12-19",0.2322,0.2328,0.2298,0.231,1713578.0],["1975-12-22",0.231,0.2316,0.2273,0.2273,376275.0],["1975-12-23",0.2273,0.2285,0.2217,0.2248,1652560.0],["1975-12-24",0.2248,0.231,0.2248,0.231,1174589.0],["1975-12-26",0.231,0.2335,0.231,0.2335,427123.0],["1975-12-29",0.2335,0.2347,0.2285,0.2291,538989.0],["1975-12-30",0.2291,0.2328,0.2273,0.2298,2898336.0],["1975-12-31",0.2298,0.2304,0.2285,0.2291,564413.0],["1976-01-02",0.2291,0.2304,0.2291,0.2304,228816.0],["1976-01-05",0.2304,0.2322,0.2304,0.2316,686448.0],["1976-01-06",0.2328,0.2396,0.2328,0.2384,1022045.0],["1976-01-07",0.2403,0.2489,0.2403,0.2458,2994947.0],["1976-01-08",0.2458,0.2538,0.2433,0.252,2257651.0],["1976-01-09",0.252,0.2551,0.2508,0.2545,2049174.0],["1976-01-12",0.2545,0.2563,0.252,0.252,1194928.0],["1976-01-13",0.252,0.2588,0.247,0.247,2450874.0],["1976-01-14",0.2477,0.2545,0.2477,0.2532,874586.0],["1976-01-15",0.2538,0.2619,0.2538,0.2551,1703408.0],["1976-01-16",0.2551,0.2612,0.252,0.2612,1250861.0],["1976-01-19",0.2612,0.2612,0.2569,0.2575,1357642.0],["1976-01-20",0.2575,0.2606,0.2557,0.2575,1154250.0],["1976-01-21",0.2575,0.2582,0.2538,0.2569,1276285.0],["1976-01-22",0.2569,0.26,0.2538,0.2588,2430534.0],["1976-01-23",0.2588,0.2606,0.2569,0.26,1306794.0],["1976-01-26",0.26,0.2625,0.2594,0.2619,1744086.0],["1976-01-27",0.2619,0.2656,0.2588,0.2643,1154250.0],["1976-01-28",0.2643,0.2656,0.2582,0.26,2023750.0],["1976-01-29",0.2606,0.2662,0.2606,0.2662,1032214.0],["1976-01-30",0.2662,0.2668,0.2637,0.2656,2964438.0],["1976-02-02",0.2656,0.2656,0.2637,0.2637,589837.0],["1976-02-03",0.2637,0.2693,0.2631,0.2693,1967818.0],["1976-02-04",0.2742,0.2792,0.2742,0.2755,4693270.0],["1976-02-05",0.2755,0.2816,0.2755,0.2779,2903421.0],["1976-02-06",0.2761,0.2761,0.2711,0.2736,1316963.0],["1976-02-09",0.2736,0.2755,0.2668,0.2674,1184758.0],["1976-02-10",0.2674,0.2705,0.265,0.2705,1749171.0],["1976-02-11",0.2705,0.273,0.2705,0.2724,3961059.0],["1976-02-12",0.2724,0.273,0.265,0.265,1230522.0],["1976-02-13",0.2643,0.2643,0.2588,0.2588,1718662.0],["1976-02-17",0.2588,0.2625,0.2582,0.2582,996621.0],["1976-02-18",0.2582,0.2662,0.2582,0.2662,1942394.0],["1976-02-19",0.2691,0.2722,0.2691,0.2709,2750877.0],["1976-02-20",0.2716,0.2772,0.2716,0.2753,2120362.0],["1976-02-23",0.2797,0.2847,0.2797,0.2797,3259357.0],["1976-02-24",0.2809,0.2903,0.2809,0.2878,1927139.0],["1976-02-25",0.289,0.2997,0.289,0.2984,4037331.0],["1976-02-26",0.2984,0.2997,0.2934,0.2947,3579699.0],["1976-02-27",0.2928,0.2928,0.2822,0.2865,2893251.0],["1976-03-01",0.2865,0.2878,0.284,0.2878,1530525.0],["1976-03-02",0.2878,0.2915,0.2872,0.2897,2872912.0],["1976-03-03",0.2897,0.2909,0.2878,0.2897,7459402.0],["1976-03-04",0.2897,0.2903,0.2878,0.2897,1479677.0],["1976-03-05",0.2897,0.2909,0.2859,0.289,1764426.0],["1976-03-08",0.2897,0.2922,0.2897,0.2897,1662730.0],["1976-03-09",0.2903,0.2928,0.2903,0.2903,2089853.0],["1976-03-10",0.2903,0.2903,0.2865,0.2884,2486467.0],["1976-03-11",0.2897,0.2922,0.2897,0.2909,2333923.0],["1976-03-12",0.2909,0.2928,0.2884,0.2897,1088147.0],["1976-03-15",0.2897,0.2903,0.2884,0.2884,844077.0],["1976-03-16",0.2884,0.2903,0.2872,0.2897,1077978.0],["1976-03-17",0.2897,0.2915,0.289,0.289,889840.0],["1976-03-18",0.289,0.2903,0.2828,0.2865,1169504.0],["1976-03-19",0.2865,0.2878,0.2834,0.2878,437293.0],["1976-03-22",0.2878,0.2922,0.2865,0.289,900010.0],["1976-03-23",0.289,0.2922,0.2884,0.2909,1118656.0],["1976-03-24",0.2934,0.3015,0.2934,0.2997,4357674.0],["1976-03-25",0.2997,0.3021,0.2965,0.2978,2883082.0],["1976-03-26",0.2978,0.2997,0.2965,0.299,1739002.0],["1976-03-29",0.299,0.3003,0.2934,0.2934,1301709.0],["1976-03-30",0.2934,0.294,0.2897,0.2915,1332218.0],["1976-03-31",0.2915,0.2965,0.2915,0.2953,1077978.0],["1976-04-01",0.2953,0.2965,0.2903,0.2965,620346.0],["1976-04-02",0.2965,0.2984,0.2953,0.2978,971197.0],["1976-04-05",0.2978,0.3021,0.2972,0.299,1474592.0],["1976-04-06",0.3003,0.3053,0.3003,0.3028,3330544.0],["1976-04-07",0.3028,0.3034,0.2984,0.2984,716957.0],["1976-04-08",0.2984,0.299,0.2959,0.2984,2949184.0],["1976-04-09",0.2984,0.3009,0.2953,0.2953,1911885.0],["1976-04-12",0.2953,0.299,0.2934,0.2978,2196634.0],["1976-04-13",0.2978,0.3009,0.2978,0.3009,1967818.0],["1976-04-14",0.3009,0.304,0.299,0.2997,2516976.0],["1976-04-15",0.2997,0.3015,0.2978,0.2997,894925.0],["1976-04-19",0.2997,0.3071,0.2997,0.3071,2003411.0],["1976-04-20",0.3096,0.3184,0.3096,0.3184,4200045.0],["1976-04-21",0.3196,0.3265,0.3196,0.3246,5537347.0],["1976-04-22",0.3252,0.3309,0.3252,0.3296,3655971.0],["1976-04-23",0.3271,0.3271,0.3246,0.3246,2806810.0],["1976-04-26",0.3246,0.3259,0.3221,0.3259,2644096.0],["1976-04-27",0.3259,0.3284,0.3259,0.3259,2115277.0],["1976-04-28",0.3259,0.3284,0.3234,0.3284,1337302.0],["1976-04-29",0.3296,0.3346,0.3296,0.3309,3528851.0],["1976-04-30",0.3309,0.3315,0.3296,0.3296,1342387.0],["1976-05-03",0.3296,0.3309,0.3252,0.3265,2028835.0],["1976-05-04",0.3265,0.3315,0.3265,0.3315,2710198.0],["1976-05-05",0.3327,0.3346,0.3327,0.3346,1835613.0],["1976-05-06",0.3346,0.3371,0.3334,0.3346,2140701.0],["1976-05-07",0.3334,0.3334,0.329,0.3315,9935699.0],["1976-05-10",0.3315,0.3421,0.3309,0.3409,2516976.0],["1976-05-11",0.3409,0.3421,0.3384,0.339,2857658.0],["1976-05-12",0.339,0.3409,0.3377,0.3409,1881376.0],["1976-05-13",0.3409,0.3409,0.339,0.3409,813568.0],["1976-05-14",0.3409,0.3415,0.3371,0.3377,1408490.0],["1976-05-17",0.3377,0.3384,0.3377,0.3377,879670.0],["1976-05-18",0.3377,0.3384,0.3346,0.3352,1652560.0],["1976-05-19",0.3384,0.3384,0.3271,0.3359,2153413.0],["1976-05-20",0.3359,0.3396,0.3359,0.3384,2189006.0],["1976-05-21",0.3384,0.3384,0.3371,0.3371,1733917.0],["1976-05-24",0.3371,0.3371,0.3321,0.3334,793229.0],["1976-05-25",0.3334,0.3371,0.3296,0.3346,1764426.0],["1976-05-26",0.3376,0.3389,0.3313,0.3326,1601712.0],["1976-05-27",0.3326,0.3339,0.325,0.3301,1838155.0],["1976-05-28",0.3301,0.3351,0.3276,0.3326,2455958.0],["1976-06-01",0.3339,0.3376,0.3339,0.3376,536446.0],["1976-06-02",0.3376,0.3376,0.3326,0.3364,813568.0],["1976-06-03",0.3364,0.3389,0.3339,0.3351,925434.0],["1976-06-04",0.3339,0.3339,0.3213,0.3225,521192.0],["1976-06-07",0.3187,0.3187,0.3087,0.3187,1454253.0],["1976-06-08",0.3187,0.3276,0.315,0.3162,3310205.0],["1976-06-09",0.3162,0.32,0.3099,0.3099,1291539.0],["1976-06-10",0.3124,0.3225,0.3124,0.3225,1255946.0],["1976-06-11",0.325,0.3351,0.325,0.3339,1932224.0],["1976-06-14",0.3364,0.3427,0.3364,0.3427,1426286.0],["1976-06-15",0.3414,0.3414,0.3364,0.3376,910179.0],["1976-06-16",0.3376,0.3414,0.3351,0.3402,1388150.0],["1976-06-17",0.3402,0.3427,0.3389,0.3427,1639848.0],["1976-06-18",0.3427,0.3465,0.3402,0.3402,2074598.0],["1976-06-21",0.3414,0.3477,0.3414,0.3439,877128.0],["1976-06-22",0.3439,0.3465,0.3402,0.3402,1705950.0],["1976-06-23",0.3402,0.3439,0.3376,0.3414,1004248.0],["1976-06-24",0.3414,0.3465,0.3414,0.3452,1688154.0],["1976-06-25",0.3452,0.3465,0.3427,0.3427,1194928.0],["1976-06-28",0.3427,0.349,0.3427,0.349,1398320.0],["1976-06-29",0.349,0.3666,0.3477,0.3666,1922054.0],["1976-06-30",0.3679,0.3779,0.3679,0.3767,2768674.0],["1976-07-01",0.3754,0.3754,0.3691,0.3704,3709362.0],["1976-07-02",0.3704,0.3704,0.3628,0.3654,1398320.0],["1976-07-06",0.3654,0.3666,0.3603,0.3641,612718.0],["1976-07-07",0.3641,0.3691,0.3603,0.3679,973739.0],["1976-07-08",0.3679,0.3716,0.3666,0.3716,1169504.0],["1976-07-09",0.3716,0.3716,0.3666,0.3704,2005954.0],["1976-07-12",0.3704,0.3716,0.3628,0.3641,3427155.0],["1976-07-13",0.3641,0.3691,0.3603,0.3654,2107650.0],["1976-07-14",0.3641,0.3641,0.3553,0.3591,2100022.0],["1976-07-15",0.3578,0.3578,0.3528,0.3553,1034757.0],["1976-07-16",0.3553,0.3616,0.3528,0.3591,1749171.0],["1976-07-19",0.3591,0.3654,0.3553,0.3603,1647475.0],["1976-07-20",0.3603,0.3616,0.354,0.3565,508480.0],["1976-07-21",0.3565,0.3591,0.3528,0.3553,3831397.0],["1976-07-22",0.3553,0.3565,0.3427,0.3477,1230522.0],["1976-07-23",0.3477,0.3502,0.3439,0.3502,1006790.0],["1976-07-26",0.3502,0.3528,0.3439,0.3452,866958.0],["1976-07-27",0.3452,0.3502,0.3439,0.3439,577125.0],["1976-07-28",0.3439,0.3439,0.3351,0.3427,1268658.0],["1976-07-29",0.3427,0.349,0.3414,0.3452,694075.0],["1976-07-30",0.3452,0.349,0.3452,0.349,635600.0],["1976-08-02",0.349,0.349,0.3465,0.3477,251698.0],["1976-08-03",0.3477,0.349,0.3465,0.349,1080520.0],["1976-08-04",0.349,0.3515,0.3477,0.3502,1566118.0],["1976-08-05",0.3502,0.3553,0.349,0.3502,783059.0],["1976-08-06",0.3502,0.3515,0.3477,0.3477,254240.0],["1976-08-09",0.349,0.3528,0.349,0.3528,523734.0],["1976-08-10",0.3528,0.3553,0.3477,0.3553,1128826.0],["1976-08-11",0.3553,0.3591,0.3502,0.3528,1619509.0],["1976-08-12",0.3528,0.3565,0.3528,0.354,1004248.0],["1976-08-13",0.354,0.3578,0.3528,0.3553,343224.0],["1976-08-16",0.3583,0.3596,0.3558,0.3596,1067808.0],["1976-08-17",0.3596,0.3596,0.3558,0.3596,915264.0],["1976-08-18",0.3596,0.3596,0.3545,0.3558,724584.0],["1976-08-19",0.3558,0.3558,0.3469,0.3482,615261.0],["1976-08-20",0.3443,0.3443,0.3367,0.3393,574582.0],["1976-08-23",0.338,0.338,0.3316,0.3354,767805.0],["1976-08-24",0.3354,0.3405,0.3329,0.3354,915264.0],["1976-08-25",0.3354,0.3367,0.3291,0.3354,572040.0],["1976-08-26",0.3354,0.3393,0.3316,0.3316,1304251.0],["1976-08-27",0.3316,0.3342,0.3278,0.3329,399157.0],["1976-08-30",0.3329,0.338,0.3329,0.3342,297461.0],["1976-08-31",0.3367,0.3443,0.3367,0.3431,650854.0],["1976-09-01",0.3431,0.3507,0.3418,0.3456,1510186.0],["1976-09-02",0.3456,0.3494,0.3431,0.3456,605091.0],["1976-09-03",0.3456,0.3482,0.3418,0.3482,505938.0],["1976-09-07",0.3482,0.3494,0.3456,0.3482,1571203.0],["1976-09-08",0.3482,0.3494,0.3456,0.3469,416954.0],["1976-09-09",0.3469,0.3469,0.3431,0.3431,422038.0],["1976-09-10",0.3431,0.3443,0.338,0.3393,434750.0],["1976-09-13",0.3393,0.3418,0.3367,0.3367,696618.0],["1976-09-14",0.3354,0.3354,0.3316,0.3329,574582.0],["1976-09-15",0.3329,0.3367,0.3304,0.3342,945773.0],["1976-09-16",0.3342,0.3367,0.3278,0.3367,1466965.0],["1976-09-17",0.3393,0.3431,0.3393,0.3431,1787307.0],["1976-09-20",0.3431,0.3469,0.3405,0.3456,1507643.0],["1976-09-21",0.3456,0.3545,0.3443,0.352,2018666.0],["1976-09-22",0.3545,0.3621,0.3545,0.3596,2412738.0],["1976-09-23",0.3596,0.3698,0.3596,0.3672,2148328.0],["1976-09-24",0.3647,0.3647,0.3609,0.3609,849162.0],["1976-09-27",0.3609,0.3634,0.3596,0.3621,5684806.0],["1976-09-28",0.3621,0.3621,0.352,0.3545,1878834.0],["1976-09-29",0.3545,0.3583,0.3532,0.3545,1238149.0],["1976-09-30",0.3545,0.3558,0.3469,0.352,1261030.0],["1976-10-01",0.352,0.352,0.3405,0.3418,950858.0],["1976-10-04",0.3418,0.3482,0.3418,0.3482,1072893.0],["1976-10-05",0.3482,0.3494,0.3405,0.3431,1388150.0],["1976-10-06",0.3431,0.3469,0.3418,0.3469,1929682.0],["1976-10-07",0.3469,0.3494,0.3418,0.3443,900010.0],["1976-10-08",0.3443,0.3482,0.3431,0.3443,1515270.0],["1976-10-11",0.3431,0.3431,0.3367,0.3405,1644933.0],["1976-10-12",0.3405,0.3418,0.3316,0.3329,823738.0],["1976-10-13",0.3329,0.338,0.3329,0.3367,661024.0],["1976-10-14",0.3367,0.338,0.3278,0.3329,988994.0],["1976-10-15",0.3329,0.3367,0.3316,0.3367,879670.0],["1976-10-18",0.338,0.3418,0.338,0.338,1301709.0],["1976-10-19",0.338,0.3393,0.3355,0.3393,1014418.0],["1976-10-20",0.3393,0.3443,0.3342,0.3342,714414.0],["1976-10-21",0.3342,0.3393,0.3329,0.3329,1731374.0],["1976-10-22",0.3329,0.3354,0.3291,0.3316,2000869.0],["1976-10-25",0.3316,0.3354,0.3304,0.3342,907637.0],["1976-10-26",0.3354,0.3418,0.3354,0.3418,1047469.0],["1976-10-27",0.3431,0.3456,0.3431,0.3456,859331.0],["1976-10-28",0.3456,0.3532,0.3456,0.3482,2272906.0],["1976-10-29",0.3482,0.3558,0.3469,0.3545,856789.0],["1976-11-01",0.3545,0.3571,0.352,0.3545,1438998.0],["1976-11-03",0.3507,0.3507,0.3456,0.3494,772890.0],["1976-11-04",0.3494,0.3558,0.3494,0.3545,816110.0],["1976-11-05",0.355,0.355,0.3512,0.3512,831365.0],["1976-11-08",0.3512,0.3537,0.3473,0.3525,1421202.0],["1976-11-09",0.3525,0.3576,0.3512,0.355,666109.0],["1976-11-10",0.355,0.3576,0.355,0.3563,488141.0],["1976-11-11",0.3563,0.3576,0.355,0.3576,775432.0],["1976-11-12",0.3576,0.3576,0.355,0.3563,574582.0],["1976-11-15",0.3563,0.3576,0.3537,0.3563,2796640.0],["1976-11-16",0.3563,0.3576,0.3525,0.3537,439835.0],["1976-11-17",0.3537,0.3537,0.3512,0.3525,1037299.0],["1976-11-18",0.3537,0.3576,0.3537,0.3576,1543237.0],["1976-11-19",0.3576,0.3614,0.3576,0.3589,1466965.0],["1976-11-22",0.3589,0.3614,0.3576,0.3614,2194091.0],["1976-11-23",0.3614,0.3627,0.3601,0.3627,3894957.0],["1976-11-24",0.3627,0.3627,0.3563,0.3601,1309336.0],["1976-11-26",0.3601,0.3627,0.3601,0.3614,488141.0],["1976-11-29",0.3614,0.3627,0.3601,0.3627,1426286.0],["1976-11-30",0.3627,0.3678,0.3601,0.3627,1077978.0],["1976-12-01",0.3627,0.3666,0.3627,0.3653,564413.0],["1976-12-02",0.3653,0.3678,0.3627,0.3627,2293245.0],["1976-12-03",0.3653,0.3678,0.3653,0.3678,1680526.0],["1976-12-06",0.3678,0.3755,0.3666,0.373,1749171.0],["1976-12-07",0.373,0.3781,0.373,0.3781,1942394.0],["1976-12-08",0.3781,0.3858,0.3768,0.3858,1421202.0],["1976-12-09",0.3871,0.396,0.3871,0.3909,2519518.0],["1976-12-10",0.3909,0.3922,0.3871,0.3871,4911917.0],["1976-12-13",0.3871,0.3883,0.3794,0.3832,1266115.0],["1976-12-14",0.3819,0.3819,0.3781,0.3819,1189843.0],["1976-12-15",0.3845,0.3883,0.3845,0.3858,1205098.0],["1976-12-16",0.3858,0.3871,0.3781,0.3794,2125446.0],["1976-12-17",0.3794,0.3832,0.3768,0.3781,1589000.0],["1976-12-20",0.3781,0.3794,0.3717,0.373,1184758.0],["1976-12-21",0.373,0.3781,0.373,0.3781,1283912.0],["1976-12-22",0.3781,0.3819,0.3768,0.3781,1286454.0],["1976-12-23",0.3794,0.3922,0.3794,0.3896,2288160.0],["1976-12-27",0.3922,0.3986,0.3922,0.3986,2364432.0],["1976-12-28",0.3986,0.4012,0.3973,0.4012,2161040.0],["1976-12-29",0.4012,0.4037,0.3999,0.3999,1306794.0],["1976-12-30",0.3999,0.3999,0.396,0.3986,1032214.0],["1976-12-31",0.3986,0.3999,0.396,0.3986,422038.0],["1977-01-03",0.3999,0.3999,0.396,0.3973,1563576.0],["1977-01-04",0.3973,0.3986,0.3935,0.3935,4022077.0],["1977-01-05",0.3935,0.3948,0.3909,0.3948,2458501.0],["1977-01-06",0.3948,0.3973,0.3935,0.3973,1316963.0],["1977-01-07",0.3973,0.3986,0.396,0.3986,1217810.0],["1977-01-10",0.3986,0.3986,0.3935,0.396,2644096.0],["1977-01-11",0.396,0.396,0.3768,0.3832,1848325.0],["1977-01-12",0.3819,0.3819,0.3653,0.3717,1489846.0],["1977-01-13",0.3717,0.3794,0.3717,0.3794,1731374.0],["1977-01-14",0.3794,0.3794,0.373,0.3755,884755.0],["1977-01-17",0.3755,0.3768,0.3717,0.373,671194.0],["1977-01-18",0.373,0.3781,0.373,0.3742,907637.0],["1977-01-19",0.3742,0.3807,0.3666,0.3807,2529688.0],["1977-01-20",0.3807,0.3807,0.3755,0.3768,734754.0],["1977-01-21",0.3781,0.3819,0.3781,0.3794,1507643.0],["1977-01-24",0.3794,0.3883,0.3781,0.3858,1182216.0],["1977-01-25",0.3832,0.3832,0.3807,0.3832,1113571.0],["1977-01-26",0.3832,0.3832,0.3781,0.3794,3127152.0],["1977-01-27",0.3781,0.3781,0.3614,0.3627,1194928.0],["1977-01-28",0.364,0.373,0.364,0.3704,2799182.0],["1977-01-31",0.3704,0.3742,0.3704,0.3742,699160.0],["1977-02-01",0.373,0.3819,0.373,0.3807,986451.0],["1977-02-02",0.3807,0.3832,0.3781,0.3781,866958.0],["1977-02-03",0.3781,0.3794,0.3742,0.3768,699160.0],["1977-02-04",0.3768,0.3768,0.3717,0.373,988994.0],["1977-02-07",0.373,0.3742,0.3717,0.3717,940688.0],["1977-02-08",0.3717,0.3768,0.3678,0.3678,744923.0],["1977-02-09",0.3678,0.3717,0.3653,0.3666,821195.0],["1977-02-10",0.3666,0.3691,0.364,0.3653,1319506.0],["1977-02-11",0.3653,0.3678,0.3627,0.3666,1222894.0],["1977-02-14",0.3666,0.3717,0.3653,0.3691,844077.0],["1977-02-15",0.3691,0.3691,0.364,0.3666,1222894.0],["1977-02-16",0.3666,0.3678,0.364,0.3666,2412738.0],["1977-02-17",0.3697,0.3697,0.3632,0.3658,1156792.0],["1977-02-18",0.3645,0.3645,0.3593,0.3619,1306794.0],["1977-02-22",0.3619,0.3645,0.3593,0.3619,709330.0],["1977-02-23",0.3619,0.3645,0.3606,0.3645,2872912.0],["1977-02-24",0.3645,0.3658,0.3619,0.3632,808483.0],["1977-02-25",0.3632,0.3671,0.3619,0.3671,635600.0],["1977-02-28",0.3671,0.3684,0.3645,0.3684,1161877.0],["1977-03-01",0.3684,0.3722,0.3671,0.3722,1296624.0],["1977-03-02",0.3748,0.38,0.3748,0.3774,1296624.0],["1977-03-03",0.3774,0.3774,0.3722,0.3735,1296624.0],["1977-03-04",0.3735,0.3748,0.3684,0.3722,3043253.0],["1977-03-07",0.3722,0.3748,0.371,0.3748,1083062.0],["1977-03-08",0.3748,0.3761,0.3748,0.3748,915264.0],["1977-03-09",0.3748,0.3748,0.3722,0.3722,498310.0],["1977-03-10",0.371,0.371,0.3671,0.371,1245776.0],["1977-03-11",0.371,0.3748,0.371,0.3722,1609339.0],["1977-03-14",0.3722,0.3774,0.3722,0.3774,3081389.0],["1977-03-15",0.3774,0.38,0.3761,0.38,1100859.0],["1977-03-16",0.38,0.3813,0.3774,0.3787,920349.0],["1977-03-17",0.3787,0.38,0.3774,0.38,994078.0],["1977-03-18",0.38,0.3839,0.3774,0.3813,1871206.0],["1977-03-21",0.3813,0.3826,0.3774,0.3787,531362.0],["1977-03-22",0.3787,0.3787,0.3735,0.3774,607634.0],["1977-03-23",0.3748,0.3748,0.3645,0.3671,1243234.0],["1977-03-24",0.3658,0.3658,0.3593,0.3593,1283912.0],["1977-03-25",0.3593,0.3606,0.3567,0.3593,513565.0],["1977-03-28",0.3593,0.3593,0.3541,0.3567,554243.0],["1977-03-29",0.358,0.3658,0.358,0.3593,1205098.0],["1977-03-30",0.3593,0.3658,0.3554,0.3567,1711035.0],["1977-03-31",0.3567,0.3606,0.3529,0.3593,1957648.0],["1977-04-01",0.3606,0.3606,0.358,0.3593,1100859.0],["1977-04-04",0.3593,0.3606,0.3567,0.3567,564413.0],["1977-04-05",0.3567,0.3606,0.3554,0.3593,742381.0],["1977-04-06",0.3593,0.3606,0.3567,0.358,780517.0],["1977-04-07",0.358,0.3606,0.3567,0.3606,554243.0],["1977-04-11",0.3606,0.3658,0.3606,0.3658,2133074.0],["1977-04-12",0.3658,0.3722,0.3645,0.3684,1278827.0],["1977-04-13",0.3697,0.3761,0.3697,0.3761,897467.0],["1977-04-14",0.3787,0.3826,0.3787,0.38,1754256.0],["1977-04-15",0.3813,0.3839,0.3813,0.3839,716957.0],["1977-04-18",0.3839,0.3916,0.3826,0.3878,10286550.0],["1977-04-19",0.3878,0.3903,0.3865,0.3878,3457664.0],["1977-04-20",0.3878,0.3968,0.3878,0.3955,10189939.0],["1977-04-21",0.3955,0.3981,0.3942,0.3968,3119525.0],["1977-04-22",0.3955,0.3955,0.3916,0.3942,988994.0],["1977-04-25",0.3942,0.3942,0.389,0.3903,2939014.0],["1977-04-26",0.3903,0.3929,0.3903,0.3916,864416.0],["1977-04-27",0.3916,0.3955,0.3916,0.3955,1367811.0],["1977-04-28",0.3955,0.3981,0.3955,0.3968,1344930.0],["1977-04-29",0.3968,0.3994,0.3968,0.3981,927976.0],["1977-05-02",0.3981,0.4007,0.3968,0.4007,1797477.0],["1977-05-03",0.4007,0.4033,0.4007,0.402,1855952.0],["1977-05-04",0.402,0.4058,0.3981,0.4046,1329675.0],["1977-05-05",0.4046,0.4058,0.4007,0.4046,3083931.0],["1977-05-06",0.4046,0.4071,0.402,0.4046,4149197.0],["1977-05-09",0.4058,0.411,0.4058,0.4097,1922054.0],["1977-05-10",0.4123,0.4214,0.4123,0.4188,4296656.0],["1977-05-11",0.4188,0.4201,0.4136,0.4162,1520355.0],["1977-05-12",0.4162,0.4175,0.4097,0.4149,1957648.0],["1977-05-13",0.4149,0.4175,0.4123,0.4136,1677984.0],["1977-05-16",0.4136,0.4175,0.411,0.4136,2583078.0],["1977-05-17",0.4136,0.4175,0.4136,0.4175,1906800.0],["1977-05-18",0.4175,0.4201,0.4175,0.4175,2656808.0],["1977-05-19",0.4175,0.4188,0.4162,0.4175,872043.0],["1977-05-20",0.4162,0.4162,0.4136,0.4149,1309336.0],["1977-05-23",0.4149,0.4149,0.411,0.4123,1660187.0],["1977-05-24",0.411,0.411,0.4071,0.4071,994078.0],["1977-05-25",0.4118,0.4118,0.3975,0.3975,1189843.0],["1977-05-26",0.3975,0.4014,0.3949,0.3962,2191549.0],["1977-05-27",0.3949,0.3949,0.387,0.3922,1405947.0],["1977-05-31",0.3922,0.3935,0.3857,0.3935,1690696.0],["1977-06-01",0.3935,0.3975,0.3909,0.3962,1301709.0],["1977-06-02",0.3962,0.4014,0.3962,0.3975,1690696.0],["1977-06-03",0.3975,0.4027,0.3975,0.4014,1088147.0],["1977-06-06",0.4014,0.4066,0.3975,0.3988,2072056.0],["1977-06-07",0.3988,0.4001,0.3949,0.4001,4179706.0],["1977-06-08",0.4001,0.4027,0.3988,0.4014,1983072.0],["1977-06-09",0.4001,0.4001,0.3949,0.3975,1683069.0],["1977-06-10",0.3975,0.4014,0.3962,0.3975,1357642.0],["1977-06-13",0.3975,0.404,0.3962,0.404,1230522.0],["1977-06-14",0.4066,0.4118,0.4066,0.4118,1009333.0],["1977-06-15",0.4145,0.4197,0.4145,0.4145,2842403.0],["1977-06-16",0.4145,0.421,0.4145,0.421,4426318.0],["1977-06-17",0.421,0.4249,0.421,0.4236,1233064.0],["1977-06-20",0.4236,0.4236,0.421,0.4236,683906.0],["1977-06-21",0.4236,0.4288,0.4223,0.4288,2623757.0],["1977-06-22",0.4288,0.4302,0.4236,0.4288,1299166.0],["1977-06-23",0.4288,0.4288,0.4249,0.4249,930518.0],["1977-06-24",0.4262,0.4302,0.4262,0.4288,775432.0],["1977-06-27",0.4288,0.4302,0.4249,0.4249,500853.0],["1977-06-28",0.4249,0.4288,0.4236,0.4275,1601712.0],["1977-06-29",0.4262,0.4262,0.4171,0.4171,994078.0],["1977-06-30",0.4171,0.4197,0.4145,0.4184,325427.0],["1977-07-01",0.421,0.421,0.4145,0.4184,694075.0],["1977-07-05",0.4184,0.4302,0.4184,0.4288,1589000.0],["1977-07-06",0.4288,0.4288,0.4236,0.4236,864416.0],["1977-07-07",0.4236,0.4288,0.4236,0.4288,1027130.0],["1977-07-08",0.4288,0.4315,0.4275,0.4275,1868664.0],["1977-07-11",0.4275,0.4288,0.4236,0.4249,419496.0],["1977-07-12",0.4249,0.4262,0.4197,0.4236,1540694.0],["1977-07-13",0.4236,0.4236,0.4145,0.4184,1899173.0],["1977-07-15",0.4184,0.4223,0.4132,0.4171,4250893.0],["1977-07-18",0.4171,0.4223,0.4158,0.4171,3737328.0],["1977-07-19",0.4171,0.4171,0.4145,0.4145,1487304.0],["1977-07-20",0.4171,0.421,0.4171,0.4171,477971.0],["1977-07-21",0.4171,0.421,0.4145,0.4197,851704.0],["1977-07-22",0.4197,0.421,0.4158,0.4197,716957.0],["1977-07-25",0.4197,0.421,0.4171,0.4197,1431371.0],["1977-07-26",0.4197,0.421,0.4171,0.4197,671194.0],["1977-07-27",0.4197,0.4197,0.4014,0.404,1942394.0],["1977-07-28",0.404,0.4066,0.4014,0.4053,1632221.0],["1977-07-29",0.4053,0.4066,0.4014,0.4027,722042.0],["1977-08-01",0.4027,0.4066,0.4001,0.4053,925434.0],["1977-08-02",0.4053,0.4053,0.4014,0.404,737296.0],["1977-08-03",0.404,0.4053,0.4001,0.4027,1052554.0],["1977-08-04",0.4027,0.4079,0.4001,0.4079,816110.0],["1977-08-05",0.4079,0.4118,0.4066,0.4066,521192.0],["1977-08-08",0.4066,0.4092,0.4001,0.4001,866958.0],["1977-08-09",0.4001,0.4066,0.4001,0.404,605091.0],["1977-08-10",0.404,0.4066,0.4014,0.4066,739838.0],["1977-08-11",0.4066,0.4118,0.404,0.4053,1230522.0],["1977-08-12",0.3988,0.3988,0.3896,0.3922,2801725.0],["1977-08-15",0.3883,0.3883,0.3818,0.387,2222058.0],["1977-08-16",0.387,0.3883,0.3857,0.387,800856.0],["1977-08-17",0.387,0.387,0.3779,0.3818,925434.0],["1977-08-18",0.3818,0.3831,0.3752,0.3752,1370354.0],["1977-08-19",0.3752,0.3805,0.37,0.3752,1721205.0],["1977-08-22",0.3752,0.3752,0.3687,0.3713,2267821.0],["1977-08-23",0.3761,0.3787,0.3708,0.3734,1756798.0],["1977-08-24",0.3734,0.3787,0.3734,0.3774,1332218.0],["1977-08-25",0.3774,0.3893,0.3734,0.3761,1314421.0],["1977-08-26",0.3761,0.3801,0.3748,0.3761,943230.0],["1977-08-29",0.3761,0.3787,0.3748,0.3774,823738.0],["1977-08-30",0.3774,0.3801,0.3748,0.3774,1334760.0],["1977-08-31",0.3761,0.3761,0.3734,0.3748,472886.0],["1977-09-01",0.3748,0.392,0.3748,0.3907,2832234.0],["1977-09-02",0.3907,0.3986,0.3907,0.3986,1431371.0],["1977-09-06",0.3986,0.4039,0.392,0.3973,1210182.0],["1977-09-07",0.3973,0.3986,0.3946,0.3973,556786.0],["1977-09-08",0.3973,0.3973,0.3907,0.3946,943230.0],["1977-09-09",0.3907,0.3907,0.3854,0.3867,1245776.0],["1977-09-12",0.3854,0.3854,0.3774,0.3814,750008.0],["1977-09-13",0.3814,0.3814,0.3708,0.3787,1299166.0],["1977-09-14",0.3787,0.3827,0.3761,0.3774,1250861.0],["1977-09-15",0.3787,0.3867,0.3787,0.3827,1517813.0],["1977-09-16",0.3827,0.3867,0.3787,0.384,958485.0],["1977-09-19",0.3827,0.3827,0.3748,0.3748,627973.0],["1977-09-20",0.3748,0.3761,0.3721,0.3761,678821.0],["1977-09-21",0.3761,0.3814,0.3721,0.3734,1060181.0],["1977-09-22",0.3721,0.3721,0.3642,0.3721,1947478.0],["1977-09-23",0.3721,0.3748,0.3708,0.3734,828822.0],["1977-09-26",0.3734,0.3748,0.3708,0.3734,1029672.0],["1977-09-27",0.3734,0.3748,0.3628,0.3655,1355099.0],["1977-09-28",0.3655,0.3668,0.3628,0.3642,2033920.0],["1977-09-29",0.3642,0.3681,0.3628,0.3668,1901715.0],["1977-09-30",0.3695,0.3734,0.3695,0.3721,907637.0],["1977-10-03",0.3721,0.3748,0.3708,0.3721,1433914.0],["1977-10-04",0.3721,0.3748,0.3668,0.3668,1138995.0],["1977-10-05",0.3668,0.3695,0.3642,0.3681,6104302.0],["1977-10-06",0.3681,0.3708,0.3681,0.3708,3048338.0],["1977-10-07",0.3708,0.3734,0.3681,0.3721,302546.0],["1977-10-10",0.3721,0.3721,0.3668,0.3695,251698.0],["1977-10-11",0.3708,0.3708,0.3668,0.3668,770347.0],["1977-10-12",0.3668,0.3668,0.3602,0.3602,1227979.0],["1977-10-13",0.3602,0.3615,0.3549,0.3575,2323754.0],["1977-10-14",0.3575,0.3602,0.3536,0.3549,3063592.0],["1977-10-17",0.3562,0.3695,0.3562,0.3681,770347.0],["1977-10-18",0.3681,0.3681,0.3615,0.3615,1105944.0],["1977-10-19",0.3615,0.3642,0.3615,0.3615,744923.0],["1977-10-20",0.3615,0.3655,0.3602,0.3628,1283912.0],["1977-10-21",0.3628,0.3655,0.3589,0.3602,1072893.0],["1977-10-24",0.3602,0.3628,0.3589,0.3589,655939.0],["1977-10-25",0.3562,0.3562,0.3549,0.3562,828822.0],["1977-10-26",0.3562,0.3628,0.3496,0.3615,4083094.0],["1977-10-27",0.3628,0.3695,0.3628,0.3642,1103402.0],["1977-10-28",0.3655,0.3695,0.3655,0.3695,828822.0],["1977-10-31",0.3695,0.3721,0.3681,0.3681,1705950.0],["1977-11-01",0.3681,0.3695,0.3655,0.3655,833907.0],["1977-11-02",0.3655,0.3655,0.3589,0.3589,1835613.0],["1977-11-03",0.3589,0.3628,0.3562,0.3628,866958.0],["1977-11-04",0.3655,0.3734,0.3655,0.3695,940688.0],["1977-11-07",0.3774,0.3774,0.3721,0.3761,683906.0],["1977-11-08",0.3761,0.3801,0.3708,0.3801,1906800.0],["1977-11-09",0.3801,0.3814,0.3761,0.3801,996621.0],["1977-11-10",0.3814,0.3933,0.3814,0.392,1807646.0],["1977-11-11",0.3986,0.4039,0.3986,0.4012,2661893.0],["1977-11-14",0.4012,0.4012,0.388,0.3893,2333923.0],["1977-11-15",0.3893,0.3986,0.3854,0.3959,1932224.0],["1977-11-16",0.3959,0.3986,0.3893,0.3893,3401731.0],["1977-11-17",0.3928,0.3928,0.3888,0.3901,790686.0],["1977-11-18",0.3901,0.3942,0.3875,0.3915,1395778.0],["1977-11-21",0.3915,0.3955,0.3915,0.3955,1474592.0],["1977-11-22",0.3955,0.3995,0.3955,0.3982,1316963.0],["1977-11-23",0.3982,0.4049,0.3982,0.4049,3508512.0],["1977-11-25",0.4049,0.4089,0.4035,0.4089,1395778.0],["1977-11-28",0.4089,0.4102,0.4076,0.4089,1077978.0],["1977-11-29",0.4076,0.4076,0.3982,0.3982,1540694.0],["1977-11-30",0.3982,0.4022,0.3928,0.4022,961027.0],["1977-12-01",0.4022,0.4035,0.3982,0.4009,572040.0],["1977-12-02",0.4009,0.4022,0.3807,0.3848,1022045.0],["1977-12-05",0.3875,0.3928,0.3875,0.3928,592379.0],["1977-12-06",0.3901,0.3901,0.3781,0.3834,1639848.0],["1977-12-07",0.3807,0.3807,0.3754,0.3807,1502558.0],["1977-12-08",0.3821,0.3875,0.3821,0.3834,671194.0],["1977-12-09",0.3848,0.3942,0.3848,0.3942,1050011.0],["1977-12-12",0.3955,0.3968,0.3955,0.3968,838992.0],["1977-12-13",0.3968,0.3968,0.3942,0.3968,536446.0],["1977-12-14",0.3955,0.3955,0.3928,0.3955,841534.0],["1977-12-15",0.3955,0.3982,0.3942,0.3968,1403405.0],["1977-12-16",0.3968,0.3982,0.3915,0.3915,879670.0],["1977-12-19",0.3915,0.3915,0.3861,0.3875,1616966.0],["1977-12-20",0.3875,0.3888,0.3848,0.3861,1133910.0],["1977-12-21",0.3861,0.3875,0.3834,0.3834,1202555.0],["1977-12-22",0.3834,0.3861,0.3794,0.3807,2161040.0],["1977-12-23",0.3821,0.3888,0.3821,0.3834,706787.0],["1977-12-27",0.3834,0.3848,0.3821,0.3834,856789.0],["1977-12-28",0.3807,0.3807,0.3781,0.3794,1482219.0],["1977-12-29",0.3794,0.3821,0.3781,0.3794,1245776.0],["1977-12-30",0.3807,0.3861,0.3807,0.3848,1975445.0],["1978-01-03",0.3848,0.3875,0.3821,0.3821,602549.0],["1978-01-04",0.3821,0.3848,0.3754,0.3794,1578830.0],["1978-01-05",0.3794,0.3834,0.3781,0.3794,838992.0],["1978-01-06",0.3794,0.3807,0.3687,0.3714,1022045.0],["1978-01-09",0.3647,0.3647,0.358,0.3593,2890709.0],["1978-01-10",0.3593,0.3647,0.3566,0.3593,1380523.0],["1978-01-11",0.3593,0.3633,0.3539,0.3539,958485.0],["1978-01-12",0.3539,0.3593,0.3539,0.3566,1606797.0],["1978-01-13",0.3566,0.362,0.3539,0.3539,716957.0],["1978-01-16",0.3566,0.358,0.3566,0.3566,701702.0],["1978-01-17",0.358,0.358,0.358,0.358,729669.0],["1978-01-18",0.358,0.358,0.3539,0.3566,1304251.0],["1978-01-19",0.3566,0.3606,0.3553,0.3553,1665272.0],["1978-01-20",0.3539,0.3539,0.3486,0.3499,511022.0],["1978-01-23",0.3499,0.3526,0.3472,0.3486,1360184.0],["1978-01-24",0.3486,0.3499,0.3459,0.3499,1245776.0],["1978-01-25",0.3499,0.3513,0.3472,0.3486,605091.0],["1978-01-26",0.3499,0.3539,0.3489,0.3513,1105944.0],["1978-01-27",0.3499,0.3539,0.3472,0.3513,1105944.0],["1978-01-30",0.3513,0.3673,0.3513,0.3673,1238149.0],["1978-01-31",0.362,0.3727,0.362,0.3647,2829691.0],["1978-02-01",0.3647,0.3714,0.362,0.3714,1418659.0],["1978-02-02",0.373,0.3781,0.3727,0.3754,1095774.0],["1978-02-03",0.374,0.374,0.3687,0.3727,770347.0],["1978-02-06",0.3714,0.3714,0.3687,0.37,816110.0],["1978-02-07",0.37,0.3781,0.37,0.3781,2694944.0],["1978-02-08",0.3781,0.3794,0.374,0.3794,139832.0],["1978-02-09",0.3794,0.3794,0.374,0.3754,1360184.0],["1978-02-10",0.3754,0.3807,0.374,0.3794,1133910.0],["1978-02-13",0.3794,0.3794,0.3767,0.3781,574582.0],["1978-02-14",0.3781,0.3781,0.3727,0.374,551701.0],["1978-02-15",0.374,0.374,0.37,0.37,1517813.0],["1978-02-16",0.37,0.37,0.3633,0.37,1459338.0],["1978-02-17",0.3741,0.3741,0.3646,0.37,1357642.0],["1978-02-21",0.37,0.37,0.3646,0.3659,1177131.0],["1978-02-22",0.3673,0.37,0.3673,0.3687,333054.0],["1978-02-23",0.3687,0.37,0.3673,0.37,1255946.0],["1978-02-24",0.37,0.3741,0.37,0.3741,750008.0],["1978-02-27",0.3741,0.3782,0.37,0.37,1482219.0],["1978-02-28",0.37,0.3741,0.3673,0.3687,416954.0],["1978-03-01",0.3687,0.3741,0.3659,0.3687,955942.0],["1978-03-02",0.3687,0.3809,0.3687,0.3795,1505101.0],["1978-03-03",0.3795,0.3836,0.3795,0.3809,1034757.0],["1978-03-06",0.3795,0.3795,0.3768,0.3782,676278.0],["1978-03-07",0.3782,0.3809,0.3768,0.3795,536446.0],["1978-03-08",0.3795,0.3891,0.3795,0.3891,1255946.0],["1978-03-09",0.3931,0.3959,0.3931,0.3931,2555112.0],["1978-03-10",0.3931,0.3972,0.3931,0.3959,2672062.0],["1978-03-13",0.3959,0.4,0.3959,0.3959,1766968.0],["1978-03-14",0.3959,0.3972,0.3945,0.3972,1258488.0],["1978-03-15",0.3972,0.3972,0.3945,0.3959,1583915.0],["1978-03-16",0.3959,0.3986,0.3945,0.3959,788144.0],["1978-03-17",0.3959,0.3959,0.3891,0.3918,1815274.0],["1978-03-20",0.3945,0.3972,0.3945,0.3972,2966981.0],["1978-03-21",0.3972,0.3972,0.3891,0.3918,1050011.0],["1978-03-22",0.3918,0.3931,0.3891,0.3904,432208.0],["1978-03-23",0.3904,0.3918,0.3863,0.3918,1060181.0],["1978-03-27",0.3918,0.3945,0.3904,0.3931,470344.0],["1978-03-28",0.3931,0.3931,0.3904,0.3918,724584.0],["1978-03-29",0.3918,0.3972,0.3918,0.3931,2308499.0],["1978-03-30",0.3918,0.3918,0.3891,0.3904,678821.0],["1978-03-31",0.3904,0.3918,0.3863,0.3877,933061.0],["1978-04-03",0.3877,0.3877,0.385,0.3863,872043.0],["1978-04-04",0.3863,0.3891,0.3863,0.3891,950858.0],["1978-04-05",0.3904,0.3918,0.3904,0.3918,1703408.0],["1978-04-06",0.3918,0.3945,0.3904,0.3931,1530525.0],["1978-04-07",0.3931,0.3972,0.3918,0.3972,1121198.0],["1978-04-10",0.3972,0.4054,0.3972,0.4027,4517845.0],["1978-04-11",0.4027,0.404,0.4,0.4013,1065266.0],["1978-04-12",0.4013,0.4013,0.3945,0.3972,1703408.0],["1978-04-13",0.3972,0.4013,0.3959,0.4013,2011038.0],["1978-04-14",0.4054,0.4204,0.4054,0.419,3968686.0],["1978-04-17",0.4326,0.4489,0.4326,0.4408,7215331.0],["1978-04-18",0.4367,0.4367,0.4299,0.4326,4924629.0],["1978-04-19",0.4326,0.4367,0.4244,0.4312,2544942.0],["1978-04-20",0.434,0.4394,0.434,0.4394,3050880.0],["1978-04-21",0.438,0.438,0.434,0.434,2209346.0],["1978-04-24",0.434,0.4367,0.4244,0.4312,3539021.0],["1978-04-25",0.4353,0.4408,0.4353,0.4394,7108550.0],["1978-04-26",0.4394,0.4421,0.438,0.4394,3508512.0],["1978-04-27",0.4394,0.4408,0.4353,0.438,4311910.0],["1978-04-28",0.438,0.4394,0.434,0.4394,2735622.0],["1978-05-01",0.4408,0.4489,0.4408,0.4462,4906832.0],["1978-05-02",0.4462,0.4462,0.438,0.4448,2171210.0],["1978-05-03",0.4435,0.4435,0.4326,0.4353,2555112.0],["1978-05-04",0.4353,0.4489,0.4244,0.4476,2323754.0],["1978-05-05",0.4476,0.4721,0.4476,0.4639,7090754.0],["1978-05-08",0.4639,0.4734,0.4612,0.4612,4820390.0],["1978-05-09",0.4625,0.4721,0.4625,0.468,5199208.0],["1978-05-10",0.468,0.4911,0.468,0.4857,7698387.0],["1978-05-11",0.4857,0.4897,0.4857,0.4897,4067840.0],["1978-05-12",0.4938,0.5006,0.4938,0.4952,5341582.0],["1978-05-15",0.4952,0.4993,0.4952,0.4979,2644096.0],["1978-05-16",0.5006,0.5115,0.5006,0.5047,4772085.0],["1978-05-17",0.5033,0.5033,0.4897,0.4911,4820390.0],["1978-05-18",0.4884,0.4884,0.4761,0.4761,3877160.0],["1978-05-19",0.4816,0.4858,0.4693,0.4789,2422907.0],["1978-05-22",0.4789,0.4871,0.4775,0.4858,1901715.0],["1978-05-23",0.4858,0.4885,0.4816,0.483,1624594.0],["1978-05-24",0.4789,0.4789,0.4748,0.4761,2293245.0],["1978-05-25",0.4761,0.4803,0.4761,0.4775,1794934.0],["1978-05-26",0.4775,0.4775,0.472,0.4734,1138995.0],["1978-05-30",0.4734,0.4734,0.4651,0.4706,1070350.0],["1978-05-31",0.4706,0.4844,0.4706,0.4775,2018666.0],["1978-06-01",0.4775,0.4775,0.4706,0.4734,1619509.0],["1978-06-02",0.4761,0.4871,0.4761,0.4858,2400026.0],["1978-06-05",0.4913,0.5037,0.4913,0.5023,2933930.0],["1978-06-06",0.5078,0.516,0.5078,0.5105,3678853.0],["1978-06-07",0.5105,0.5119,0.505,0.5119,2107650.0],["1978-06-08",0.5119,0.5133,0.5078,0.5078,1296624.0],["1978-06-09",0.5078,0.5092,0.5023,0.5023,1919512.0],["1978-06-12",0.5023,0.5092,0.5009,0.5037,694075.0],["1978-06-13",0.5023,0.5023,0.4954,0.5009,798314.0],["1978-06-14",0.5009,0.5078,0.5009,0.5037,2285618.0],["1978-06-15",0.5037,0.505,0.4981,0.4981,2166125.0],["1978-06-16",0.4954,0.4954,0.4871,0.4871,1421202.0],["1978-06-19",0.4803,0.4803,0.472,0.4789,2616130.0],["1978-06-20",0.4775,0.4775,0.4693,0.472,1939851.0],["1978-06-21",0.4706,0.4706,0.4624,0.4665,5008528.0],["1978-06-22",0.4665,0.4706,0.4651,0.4693,2232227.0],["1978-06-23",0.4706,0.4761,0.4706,0.4706,2178837.0],["1978-06-26",0.4706,0.4734,0.4651,0.4693,1296624.0],["1978-06-27",0.4693,0.4761,0.4637,0.4734,3038168.0],["1978-06-28",0.4734,0.4761,0.4679,0.4734,4060213.0],["1978-06-29",0.4734,0.4761,0.4706,0.4706,793229.0],["1978-06-30",0.4706,0.4706,0.4651,0.4665,582210.0],["1978-07-03",0.4665,0.4665,0.4596,0.4624,289834.0],["1978-07-05",0.4624,0.4624,0.4555,0.4582,2552570.0],["1978-07-06",0.4582,0.4596,0.4569,0.4582,1555949.0],["1978-07-07",0.4582,0.461,0.4582,0.461,3366138.0],["1978-07-10",0.461,0.4679,0.461,0.4679,3447494.0],["1978-07-11",0.4679,0.4734,0.4679,0.4734,3729701.0],["1978-07-12",0.4734,0.4748,0.4706,0.4734,3129694.0],["1978-07-13",0.4734,0.4789,0.4706,0.4789,2323754.0],["1978-07-14",0.4789,0.5092,0.4775,0.5092,11631480.0],["1978-07-17",0.5092,0.5133,0.5064,0.5092,7090754.0],["1978-07-18",0.5078,0.5078,0.4954,0.4954,5308531.0],["1978-07-19",0.4954,0.5023,0.4954,0.5023,3391562.0],["1978-07-20",0.5023,0.5064,0.4981,0.4981,1873749.0],["1978-07-21",0.4981,0.5009,0.4926,0.494,1075435.0],["1978-07-24",0.4926,0.4926,0.4902,0.4926,1543237.0],["1978-07-25",0.4926,0.4981,0.4871,0.4954,1848325.0],["1978-07-26",0.5023,0.5078,0.5023,0.505,1932224.0],["1978-07-27",0.505,0.5078,0.5009,0.5009,1807646.0],["1978-07-28",0.5009,0.505,0.5009,0.5023,1454253.0],["1978-07-31",0.5023,0.5064,0.5023,0.5064,3889872.0],["1978-08-01",0.5064,0.5202,0.5064,0.5202,4062755.0],["1978-08-02",0.5202,0.5532,0.5202,0.5532,9228912.0],["1978-08-03",0.5532,0.5697,0.5532,0.5532,9200946.0],["1978-08-04",0.5532,0.5656,0.5491,0.5573,2135616.0],["1978-08-07",0.5573,0.567,0.5504,0.5532,2206803.0],["1978-08-08",0.5532,0.5628,0.5504,0.5628,2394941.0],["1978-08-09",0.5656,0.578,0.5656,0.5711,4550896.0],["1978-08-10",0.5711,0.5711,0.5559,0.5559,2133074.0],["1978-08-11",0.5559,0.5587,0.5518,0.5573,1817816.0],["1978-08-14",0.5573,0.567,0.5532,0.5546,1629678.0],["1978-08-15",0.5546,0.5573,0.5504,0.5546,1192386.0],["1978-08-16",0.5573,0.5642,0.5573,0.5628,1339845.0],["1978-08-17",0.5601,0.5601,0.5587,0.5587,1871206.0],["1978-08-18",0.5587,0.5628,0.5573,0.5601,1950021.0],["1978-08-21",0.5615,0.5615,0.5476,0.5503,3628005.0],["1978-08-22",0.5503,0.5531,0.5448,0.549,3958517.0],["1978-08-23",0.5503,0.5573,0.5503,0.5517,5453448.0],["1978-08-24",0.5517,0.5531,0.5351,0.5517,1924597.0],["1978-08-25",0.5517,0.5531,0.5448,0.5531,564413.0],["1978-08-28",0.5531,0.5531,0.5434,0.5448,1194928.0],["1978-08-29",0.5448,0.5462,0.5351,0.5364,1845782.0],["1978-08-30",0.5364,0.5392,0.5309,0.5309,1993242.0],["1978-08-31",0.5309,0.5351,0.5267,0.5323,3556818.0],["1978-09-01",0.5323,0.5448,0.5323,0.5434,1393235.0],["1978-09-05",0.5434,0.5476,0.5406,0.5434,1004248.0],["1978-09-06",0.5448,0.5531,0.5448,0.549,3739870.0],["1978-09-07",0.549,0.5545,0.5448,0.549,2433077.0],["1978-09-08",0.549,0.5545,0.5434,0.549,2049174.0],["1978-09-11",0.5406,0.5531,0.5406,0.542,912722.0],["1978-09-12",0.542,0.5462,0.542,0.5448,966112.0],["1978-09-13",0.5434,0.5434,0.5295,0.5295,1253403.0],["1978-09-14",0.5295,0.5295,0.5198,0.5225,1657645.0],["1978-09-15",0.5184,0.5184,0.5059,0.5114,2672062.0],["1978-09-18",0.5114,0.5114,0.5114,0.5114,0.0],["1978-09-19",0.4906,0.4906,0.4781,0.4809,8450938.0],["1978-09-20",0.4809,0.4892,0.4753,0.4781,3396646.0],["1978-09-21",0.4781,0.4892,0.4739,0.4892,3287323.0],["1978-09-22",0.4892,0.4906,0.4781,0.4864,3549190.0],["1978-09-25",0.4864,0.4864,0.4795,0.485,770347.0],["1978-09-26",0.485,0.4878,0.4822,0.485,709330.0],["1978-09-27",0.485,0.4892,0.4739,0.4781,1983072.0],["1978-09-28",0.4781,0.4781,0.4711,0.4767,1220352.0],["1978-09-29",0.4767,0.4864,0.4767,0.4836,1083062.0],["1978-10-02",0.4836,0.4864,0.4822,0.4864,1365269.0],["1978-10-03",0.4864,0.4878,0.4836,0.485,1883918.0],["1978-10-04",0.4836,0.4836,0.4767,0.4822,1337302.0],["1978-10-05",0.4822,0.485,0.4795,0.4822,2138158.0],["1978-10-06",0.4822,0.4864,0.4809,0.4864,3732243.0],["1978-10-09",0.4864,0.4961,0.4864,0.4961,2532230.0],["1978-10-10",0.4961,0.4989,0.4961,0.4975,3498342.0],["1978-10-11",0.4975,0.5017,0.4934,0.5017,1375438.0],["1978-10-12",0.5017,0.5031,0.4975,0.5003,2550027.0],["1978-10-13",0.5003,0.5017,0.4961,0.4961,2267821.0],["1978-10-16",0.4948,0.4948,0.4822,0.4836,4116146.0],["1978-10-17",0.4822,0.4822,0.4683,0.4795,2982235.0],["1978-10-18",0.4795,0.4836,0.4795,0.4809,2916133.0],["1978-10-19",0.4809,0.4809,0.4753,0.4767,2196634.0],["1978-10-20",0.4753,0.4753,0.4656,0.4656,4962765.0],["1978-10-23",0.4628,0.4628,0.4503,0.4572,3355968.0],["1978-10-24",0.4572,0.46,0.4517,0.4531,2290702.0],["1978-10-25",0.4503,0.4503,0.4392,0.4406,1878834.0],["1978-10-26",0.4378,0.4378,0.4141,0.4155,2163582.0],["1978-10-27",0.4169,0.4267,0.4169,0.4169,1426286.0],["1978-10-30",0.4169,0.4225,0.4016,0.4225,2819522.0],["1978-10-31",0.4225,0.4308,0.4183,0.4197,5407685.0],["1978-11-01",0.428,0.4475,0.428,0.4461,6963634.0],["1978-11-02",0.4447,0.4447,0.4322,0.4336,5585653.0],["1978-11-03",0.4336,0.435,0.4294,0.4308,2112734.0],["1978-11-06",0.4305,0.4322,0.4267,0.4294,1136453.0],["1978-11-07",0.4267,0.4267,0.4197,0.4197,3040710.0],["1978-11-08",0.4197,0.4294,0.4169,0.4294,2267821.0],["1978-11-09",0.4294,0.435,0.4253,0.4336,2161040.0],["1978-11-10",0.4336,0.435,0.4294,0.4294,996621.0],["1978-11-13",0.4294,0.4294,0.4197,0.4197,757635.0],["1978-11-14",0.4197,0.4211,0.4003,0.4072,2102565.0],["1978-11-15",0.4072,0.4114,0.4003,0.4003,3689022.0],["1978-11-16",0.4003,0.4044,0.4003,0.403,1027130.0],["1978-11-17",0.4087,0.4115,0.4058,0.4087,1800019.0],["1978-11-20",0.4115,0.4171,0.4115,0.4157,5547517.0],["1978-11-21",0.4171,0.4284,0.4171,0.4228,1444083.0],["1978-11-22",0.4228,0.4298,0.4228,0.427,1601712.0],["1978-11-24",0.427,0.4284,0.4242,0.4284,1700866.0],["1978-11-27",0.4284,0.4298,0.4228,0.4228,1288997.0],["1978-11-28",0.4256,0.4369,0.4256,0.4256,1494931.0],["1978-11-29",0.4256,0.4256,0.4171,0.4185,1660187.0],["1978-11-30",0.4185,0.4312,0.4185,0.4312,1200013.0],["1978-12-01",0.4312,0.4369,0.4284,0.4354,988994.0],["1978-12-04",0.4326,0.4326,0.4228,0.4326,816110.0],["1978-12-05",0.4326,0.434,0.4256,0.434,783059.0],["1978-12-06",0.4425,0.4495,0.4425,0.4495,3770379.0],["1978-12-07",0.4495,0.4552,0.4425,0.4425,3195797.0],["1978-12-08",0.4425,0.4467,0.4354,0.4383,742381.0],["1978-12-11",0.4383,0.4397,0.434,0.4383,1589000.0],["1978-12-12",0.4383,0.4411,0.4326,0.4326,5415312.0],["1978-12-13",0.4326,0.4369,0.4242,0.4284,1357642.0],["1978-12-14",0.4284,0.4326,0.4284,0.4298,1075435.0],["1978-12-15",0.4298,0.4326,0.4228,0.4284,2700029.0],["1978-12-18",0.4214,0.4214,0.4143,0.4171,7388214.0],["1978-12-19",0.4171,0.4185,0.4157,0.4157,4416149.0],["1978-12-20",0.4157,0.4242,0.4157,0.4228,971197.0],["1978-12-21",0.4256,0.4312,0.4256,0.4312,2265278.0],["1978-12-22",0.434,0.4369,0.4284,0.4284,711872.0],["1978-12-26",0.4284,0.4439,0.427,0.4425,2430534.0],["1978-12-27",0.4397,0.4397,0.4298,0.4369,1634763.0],["1978-12-28",0.4383,0.4453,0.4369,0.4383,1845782.0],["1978-12-29",0.4383,0.4453,0.4369,0.4383,1845782.0],["1979-01-02",0.4383,0.4425,0.4326,0.4425,1037299.0],["1979-01-03",0.4453,0.4538,0.4453,0.4509,2082226.0],["1979-01-04",0.4566,0.4664,0.4566,0.4608,3544106.0],["1979-01-05",0.4608,0.4693,0.4566,0.4622,1774595.0],["1979-01-08",0.4608,0.4608,0.4495,0.4566,841534.0],["1979-01-09",0.4566,0.4566,0.4481,0.4495,1403405.0],["1979-01-10",0.4495,0.4495,0.434,0.4369,1426286.0],["1979-01-11",0.4369,0.4383,0.4242,0.4369,3971229.0],["1979-01-12",0.4369,0.4439,0.434,0.4397,3706819.0],["1979-01-15",0.4397,0.4425,0.4354,0.4425,2227142.0],["1979-01-16",0.4397,0.4397,0.4298,0.4326,2450874.0],["1979-01-17",0.4312,0.4312,0.4242,0.4242,1072893.0],["1979-01-18",0.4256,0.434,0.4256,0.4326,1576288.0],["1979-01-19",0.4326,0.446,0.4326,0.4383,1517813.0],["1979-01-22",0.4383,0.4397,0.4298,0.434,1278827.0],["1979-01-23",0.4383,0.4425,0.4284,0.4284,2102565.0],["1979-01-24",0.4383,0.4425,0.4284,0.4284,2102565.0],["1979-01-25",0.4284,0.4369,0.427,0.4312,1174589.0],["1979-01-26",0.4326,0.4397,0.4326,0.4383,2405110.0],["1979-01-29",0.4383,0.4425,0.4354,0.4383,1385608.0],["1979-01-30",0.4411,0.4481,0.4411,0.4453,2420365.0],["1979-01-31",0.4453,0.4481,0.4425,0.4453,2679690.0],["1979-02-01",0.4453,0.4453,0.4397,0.4439,3190712.0],["1979-02-02",0.4439,0.4481,0.4397,0.4397,1405947.0],["1979-02-05",0.434,0.434,0.427,0.4312,1583915.0],["1979-02-06",0.4312,0.4312,0.4256,0.4256,1540694.0],["1979-02-07",0.427,0.4284,0.4129,0.4171,2211888.0],["1979-02-08",0.4171,0.4228,0.4143,0.4185,1398320.0],["1979-02-09",0.4185,0.4214,0.4143,0.4157,2855115.0],["1979-02-12",0.4157,0.4185,0.4129,0.4171,1611882.0],["1979-02-13",0.4185,0.4242,0.4185,0.4185,1563576.0],["1979-02-14",0.4185,0.4185,0.4115,0.4143,2496637.0],["1979-02-15",0.4143,0.4185,0.4129,0.4171,2074598.0],["1979-02-16",0.422,0.422,0.4148,0.4206,1426286.0],["1979-02-20",0.4206,0.4263,0.4191,0.4234,877128.0],["1979-02-21",0.4234,0.4263,0.422,0.422,1121198.0],["1979-02-22",0.422,0.4248,0.4206,0.422,1861037.0],["1979-02-23",0.422,0.422,0.4134,0.4148,1205098.0],["1979-02-26",0.4148,0.4177,0.4134,0.4177,1166962.0],["1979-02-27",0.4177,0.4177,0.4063,0.4105,2931387.0],["1979-02-28",0.4105,0.4105,0.4034,0.4063,1896630.0],["1979-03-01",0.4063,0.4134,0.4048,0.412,1558491.0],["1979-03-02",0.412,0.4134,0.4048,0.4091,1329675.0],["1979-03-05",0.4091,0.422,0.4077,0.4163,1622051.0],["1979-03-06",0.4163,0.4177,0.412,0.4134,1001706.0],["1979-03-07",0.4134,0.4163,0.412,0.4148,2133074.0],["1979-03-08",0.4177,0.4277,0.4177,0.4263,1827986.0],["1979-03-09",0.4263,0.4334,0.4263,0.4263,3142406.0],["1979-03-12",0.4263,0.4291,0.4191,0.4263,1855952.0],["1979-03-13",0.4263,0.4363,0.4206,0.4306,3879702.0],["1979-03-14",0.4306,0.4363,0.4291,0.432,917806.0],["1979-03-15",0.432,0.4406,0.4306,0.4334,1555949.0],["1979-03-16",0.4334,0.4349,0.432,0.4334,1144080.0],["1979-03-19",0.4334,0.4406,0.432,0.4363,872043.0],["1979-03-20",0.4349,0.4349,0.4248,0.4277,889840.0],["1979-03-21",0.4277,0.432,0.4234,0.4291,1416117.0],["1979-03-22",0.4291,0.4349,0.4291,0.4334,1070350.0],["1979-03-23",0.4334,0.4377,0.432,0.4349,2018666.0],["1979-03-26",0.432,0.432,0.4263,0.4277,607634.0],["1979-03-27",0.4306,0.4377,0.4306,0.4377,828822.0],["1979-03-28",0.4377,0.4392,0.4306,0.432,1543237.0],["1979-03-29",0.432,0.4349,0.4263,0.4277,1050011.0],["1979-03-30",0.4277,0.4277,0.4206,0.422,2064429.0],["1979-04-02",0.4248,0.4248,0.4177,0.4191,5143275.0],["1979-04-03",0.4206,0.4263,0.4206,0.4234,1688154.0],["1979-04-04",0.4248,0.4306,0.4248,0.4263,2961896.0],["1979-04-05",0.4263,0.4334,0.4234,0.4334,1947478.0],["1979-04-06",0.4377,0.4449,0.4377,0.4449,3188170.0],["1979-04-09",0.4449,0.4449,0.442,0.4449,1273742.0],["1979-04-10",0.4449,0.4592,0.4434,0.4563,3861906.0],["1979-04-11",0.4563,0.462,0.4535,0.4563,3460206.0],["1979-04-12",0.4563,0.4606,0.4549,0.4592,1527982.0],["1979-04-16",0.4592,0.4592,0.452,0.4549,2013581.0],["1979-04-17",0.4549,0.4606,0.4549,0.4563,729669.0],["1979-04-18",0.4563,0.4592,0.4563,0.4577,2150870.0],["1979-04-19",0.4577,0.462,0.4549,0.4549,2407653.0],["1979-04-20",0.4549,0.4592,0.4535,0.4563,1716120.0],["1979-04-23",0.4563,0.4606,0.4563,0.4592,465259.0],["1979-04-24",0.4592,0.4663,0.4577,0.4649,1840698.0],["1979-04-25",0.4649,0.4678,0.462,0.4635,1169504.0],["1979-04-26",0.4635,0.4663,0.4549,0.4577,1845782.0],["1979-04-27",0.4535,0.4535,0.4492,0.4535,1377981.0],["1979-04-30",0.4535,0.4549,0.4449,0.4492,1309336.0],["1979-05-01",0.4492,0.4506,0.4477,0.4506,811026.0],["1979-05-02",0.4506,0.4506,0.4449,0.4463,874586.0],["1979-05-03",0.4463,0.4492,0.4434,0.4449,696618.0],["1979-05-04",0.4449,0.4463,0.4377,0.442,1098317.0],["1979-05-07",0.4392,0.4392,0.4334,0.4334,938146.0],["1979-05-08",0.432,0.432,0.4263,0.432,1606797.0],["1979-05-09",0.432,0.442,0.432,0.4406,1202555.0],["1979-05-10",0.4363,0.4363,0.4306,0.4306,541531.0],["1979-05-11",0.4306,0.4334,0.4291,0.4334,7947542.0],["1979-05-14",0.4334,0.4377,0.4277,0.4277,808483.0],["1979-05-15",0.4291,0.4334,0.4291,0.4306,1652560.0],["1979-05-16",0.4306,0.4334,0.4277,0.4277,1118656.0],["1979-05-17",0.4306,0.4349,0.4306,0.4349,755093.0],["1979-05-18",0.4349,0.4377,0.432,0.4334,2799182.0],["1979-05-21",0.4355,0.4355,0.4297,0.4326,3561902.0],["1979-05-22",0.4326,0.4355,0.4311,0.4311,3839024.0],["1979-05-23",0.4326,0.4369,0.4326,0.4326,1718662.0],["1979-05-24",0.4326,0.434,0.4297,0.4326,1594085.0],["1979-05-25",0.4326,0.4384,0.4311,0.4369,457632.0],["1979-05-29",0.4369,0.4384,0.434,0.4355,2298330.0],["1979-05-30",0.434,0.434,0.4282,0.4311,808483.0],["1979-05-31",0.4311,0.434,0.4297,0.4297,1866122.0],["1979-06-01",0.4297,0.4311,0.4282,0.4282,1916970.0],["1979-06-04",0.4282,0.4297,0.4268,0.4268,1039842.0],["1979-06-05",0.4268,0.4297,0.4253,0.4282,3310205.0],["1979-06-06",0.4282,0.4297,0.4253,0.4282,1693238.0],["1979-06-07",0.4282,0.4311,0.4268,0.4297,2430534.0],["1979-06-08",0.4297,0.4297,0.4268,0.4297,821195.0],["1979-06-11",0.4297,0.4311,0.4253,0.4282,704245.0],["1979-06-12",0.4282,0.434,0.4282,0.434,2405110.0],["1979-06-13",0.434,0.434,0.4297,0.4311,1266115.0],["1979-06-14",0.4311,0.4311,0.4268,0.4311,607634.0],["1979-06-15",0.4311,0.4355,0.4297,0.4355,1029672.0],["1979-06-18",0.4355,0.4398,0.4311,0.434,1380523.0],["1979-06-19",0.434,0.4355,0.4326,0.4355,681363.0],["1979-06-20",0.4355,0.4369,0.4326,0.4355,757635.0],["1979-06-21",0.4355,0.4384,0.4355,0.4384,1479677.0],["1979-06-22",0.4384,0.4413,0.4369,0.4384,1164419.0],["1979-06-25",0.4369,0.4369,0.4311,0.434,1914427.0],["1979-06-26",0.434,0.4369,0.4311,0.434,844077.0],["1979-06-27",0.434,0.4355,0.4311,0.4311,1677984.0],["1979-06-28",0.4311,0.4369,0.4311,0.434,1273742.0],["1979-06-29",0.434,0.4355,0.4311,0.4311,661024.0],["1979-07-02",0.4311,0.4326,0.4282,0.4297,1222894.0],["1979-07-03",0.4297,0.4326,0.4268,0.4326,953400.0],["1979-07-05",0.4326,0.4326,0.4282,0.4282,1838155.0],["1979-07-06",0.4282,0.4311,0.4268,0.4297,1855952.0],["1979-07-09",0.4297,0.4355,0.4282,0.434,2280533.0],["1979-07-10",0.434,0.4384,0.434,0.4384,1441541.0],["1979-07-11",0.4369,0.4369,0.434,0.4351,851704.0],["1979-07-12",0.4369,0.4369,0.434,0.4369,1474592.0],["1979-07-13",0.4355,0.4355,0.4311,0.4311,1006790.0],["1979-07-16",0.4311,0.434,0.4311,0.4326,851704.0],["1979-07-17",0.4326,0.4369,0.4297,0.4297,1227979.0],["1979-07-18",0.4297,0.4297,0.4238,0.4268,851704.0],["1979-07-19",0.4268,0.4326,0.4268,0.4268,1764426.0],["1979-07-20",0.4268,0.4282,0.4238,0.4238,861874.0],["1979-07-23",0.4238,0.4268,0.4195,0.4253,1088147.0],["1979-07-24",0.4253,0.4282,0.4238,0.4282,1230522.0],["1979-07-25",0.4297,0.4355,0.4297,0.4355,1322048.0],["1979-07-26",0.4355,0.4369,0.434,0.4355,1347472.0],["1979-07-27",0.4355,0.4369,0.434,0.4369,780517.0],["1979-07-30",0.4369,0.4398,0.4355,0.4398,729669.0],["1979-07-31",0.4413,0.4572,0.4413,0.4572,2196634.0],["1979-08-01",0.4587,0.4674,0.4587,0.4674,4182248.0],["1979-08-02",0.4674,0.4718,0.4645,0.4645,3170373.0],["1979-08-03",0.4645,0.4659,0.463,0.4645,409326.0],["1979-08-06",0.4645,0.4776,0.4616,0.4747,1202555.0],["1979-08-07",0.479,0.4863,0.479,0.4805,3821227.0],["1979-08-08",0.4805,0.495,0.4805,0.4819,5181411.0],["1979-08-09",0.4819,0.4863,0.479,0.4819,1441541.0],["1979-08-10",0.4819,0.4892,0.4776,0.4892,1421202.0],["1979-08-13",0.4935,0.4979,0.4935,0.4979,4423776.0],["1979-08-14",0.4979,0.4993,0.495,0.4993,1848325.0],["1979-08-15",0.4993,0.5022,0.4964,0.5008,3213594.0],["1979-08-16",0.5008,0.508,0.4993,0.5037,3233933.0],["1979-08-17",0.5037,0.5037,0.4979,0.4993,2382229.0],["1979-08-20",0.5014,0.5014,0.4896,0.4926,3457664.0],["1979-08-21",0.4911,0.4911,0.4779,0.4852,1227979.0],["1979-08-22",0.4852,0.4852,0.4793,0.4808,1248318.0],["1979-08-23",0.4808,0.4823,0.4764,0.4823,2153413.0],["1979-08-24",0.4823,0.4911,0.4749,0.4867,1161877.0],["1979-08-27",0.4867,0.497,0.4867,0.497,2618672.0],["1979-08-28",0.497,0.5043,0.497,0.5029,6976346.0],["1979-08-29",0.5029,0.5043,0.4999,0.5014,1889003.0],["1979-08-30",0.5014,0.5043,0.5014,0.5029,1924597.0],["1979-08-31",0.5043,0.5102,0.5043,0.5102,1716120.0],["1979-09-04",0.5102,0.5102,0.4984,0.4999,963570.0],["1979-09-05",0.497,0.497,0.4882,0.497,1527982.0],["1979-09-06",0.497,0.4984,0.494,0.4955,1098317.0],["1979-09-07",0.4955,0.4955,0.4911,0.4926,877128.0],["1979-09-10",0.4926,0.4926,0.4867,0.4882,897467.0],["1979-09-11",0.4882,0.4926,0.4793,0.4823,1858494.0],["1979-09-12",0.4808,0.4808,0.4764,0.4779,1548322.0],["1979-09-13",0.4793,0.4896,0.4793,0.4867,3389019.0],["1979-09-14",0.4882,0.5014,0.4882,0.494,2257651.0],["1979-09-17",0.494,0.4999,0.4896,0.4911,1314421.0],["1979-09-18",0.4867,0.4867,0.4793,0.4823,1505101.0],["1979-09-19",0.4823,0.4911,0.4793,0.4793,1507643.0],["1979-09-20",0.4793,0.4882,0.472,0.4852,2463586.0],["1979-09-21",0.4852,0.4911,0.4837,0.4867,3846651.0],["1979-09-24",0.4867,0.4882,0.4852,0.4852,1131368.0],["1979-09-25",0.4852,0.4882,0.4779,0.4882,1248318.0],["1979-09-26",0.4882,0.494,0.4882,0.4882,3755125.0],["1979-09-27",0.4882,0.4896,0.4808,0.4837,1914427.0],["1979-09-28",0.4837,0.4852,0.4749,0.4793,1375438.0],["1979-10-01",0.4793,0.4793,0.472,0.4735,1383066.0],["1979-10-02",0.4735,0.494,0.4735,0.494,2755962.0],["1979-10-03",0.494,0.494,0.4882,0.494,3353426.0],["1979-10-04",0.494,0.4999,0.4896,0.494,1784765.0],["1979-10-05",0.494,0.4999,0.4911,0.494,2964438.0],["1979-10-08",0.494,0.4955,0.4823,0.4911,1037299.0],["1979-10-09",0.4823,0.4823,0.4499,0.4514,5972098.0],["1979-10-10",0.4514,0.4632,0.4382,0.4602,3462749.0],["1979-10-11",0.4602,0.4646,0.447,0.4529,3874618.0],["1979-10-12",0.4529,0.4573,0.4499,0.4514,1721205.0],["1979-10-15",0.4514,0.4529,0.4426,0.4485,1609339.0],["1979-10-16",0.4529,0.4573,0.4529,0.4573,1388150.0],["1979-10-17",0.4573,0.4602,0.4558,0.4558,4581405.0],["1979-10-18",0.4558,0.4602,0.4529,0.4573,1037299.0],["1979-10-19",0.4573,0.4573,0.447,0.447,917806.0],["1979-10-22",0.4426,0.4426,0.4352,0.4382,1700866.0],["1979-10-23",0.4382,0.444,0.4382,0.4411,1169504.0],["1979-10-24",0.4411,0.4499,0.4382,0.444,1878834.0],["1979-10-25",0.444,0.4573,0.4396,0.4426,2898336.0],["1979-10-26",0.4426,0.447,0.4396,0.4426,1639848.0],["1979-10-29",0.4426,0.4455,0.4411,0.4455,1067808.0],["1979-10-30",0.4455,0.4514,0.4426,0.4485,388987.0],["1979-10-31",0.4485,0.4514,0.444,0.444,706787.0],["1979-11-01",0.4455,0.4529,0.4455,0.4529,884755.0],["1979-11-02",0.4529,0.4543,0.4499,0.4514,742381.0],["1979-11-05",0.4514,0.4514,0.444,0.4455,1815274.0],["1979-11-06",0.4455,0.4455,0.4426,0.4426,1716120.0],["1979-11-07",0.4426,0.4426,0.4367,0.4367,630515.0],["1979-11-08",0.4352,0.4352,0.4308,0.4338,3635632.0],["1979-11-09",0.4338,0.4352,0.4323,0.4352,1510186.0],["1979-11-12",0.4352,0.4396,0.4352,0.4382,838992.0],["1979-11-13",0.4382,0.4426,0.4367,0.4367,711872.0],["1979-11-14",0.4367,0.4455,0.4338,0.4426,722042.0],["1979-11-15",0.4426,0.4485,0.4426,0.4455,994078.0],["1979-11-16",0.4446,0.4446,0.4401,0.4401,986451.0],["1979-11-19",0.4401,0.4446,0.4387,0.4401,4421234.0],["1979-11-20",0.4401,0.4416,0.4357,0.4372,1255946.0],["1979-11-21",0.4372,0.4446,0.4327,0.4387,2064429.0],["1979-11-23",0.4387,0.4461,0.4387,0.4416,1622051.0],["1979-11-26",0.4476,0.4655,0.4476,0.4655,3244102.0],["1979-11-27",0.4655,0.4745,0.4655,0.4655,3526309.0],["1979-11-28",0.4655,0.476,0.4655,0.476,4057670.0],["1979-11-29",0.476,0.4894,0.476,0.4894,1866122.0],["1979-11-30",0.4894,0.4939,0.4849,0.4879,1484762.0],["1979-12-03",0.4879,0.4924,0.4864,0.4864,1375438.0],["1979-12-04",0.4879,0.4968,0.4879,0.4939,1858494.0],["1979-12-05",0.4953,0.4998,0.4953,0.4953,1510186.0],["1979-12-06",0.4983,0.5073,0.4983,0.5043,1627136.0],["1979-12-07",0.5043,0.5088,0.4894,0.4894,1540694.0],["1979-12-10",0.4894,0.4998,0.4849,0.4998,910179.0],["1979-12-11",0.4998,0.4998,0.4939,0.4968,869501.0],["1979-12-12",0.4968,0.5118,0.4953,0.5088,1739002.0],["1979-12-13",0.5088,0.5162,0.5073,0.5118,2257651.0],["1979-12-14",0.5133,0.5207,0.5133,0.5207,1637306.0],["1979-12-17",0.5207,0.5252,0.5162,0.5192,2666978.0],["1979-12-18",0.5192,0.5207,0.5103,0.5103,1744086.0],["1979-12-19",0.5103,0.5147,0.5043,0.5147,1456795.0],["1979-12-20",0.5147,0.5192,0.5133,0.5177,1817816.0],["1979-12-21",0.5207,0.5282,0.5207,0.5252,1169504.0],["1979-12-24",0.5252,0.5297,0.5192,0.5222,2115277.0],["1979-12-26",0.5222,0.5222,0.5133,0.5162,348309.0],["1979-12-27",0.5162,0.5177,0.5133,0.5162,1347472.0],["1979-12-28",0.5162,0.5177,0.5133,0.5162,938146.0],["1979-12-31",0.5162,0.5177,0.5133,0.5133,767805.0],["1980-01-02",0.5133,0.5133,0.5043,0.5043,2341550.0],["1980-01-03",0.5043,0.5162,0.4983,0.5088,2351720.0],["1980-01-04",0.5147,0.5535,0.5147,0.5535,5585653.0],["1980-01-07",0.5714,0.5938,0.5714,0.5819,12012840.0],["1980-01-08",0.5819,0.5908,0.567,0.5893,10034853.0],["1980-01-09",0.5893,0.5968,0.5759,0.5774,9645866.0],["1980-01-10",0.5774,0.5879,0.5729,0.5774,4484794.0],["1980-01-11",0.5774,0.5804,0.5655,0.5699,3938178.0],["1980-01-14",0.5714,0.5804,0.5714,0.5759,3297493.0],["1980-01-15",0.5759,0.5879,0.5759,0.5879,3478003.0],["1980-01-16",0.5879,0.5938,0.5759,0.5774,3254272.0],["1980-01-17",0.5789,0.5879,0.5789,0.5834,3401731.0],["1980-01-18",0.5834,0.5834,0.5759,0.5789,3472918.0],["1980-01-21",0.5819,0.5938,0.5819,0.5893,1965275.0],["1980-01-22",0.5893,0.5938,0.5804,0.5819,4283944.0],["1980-01-23",0.5834,0.6102,0.5834,0.6102,9356032.0],["1980-01-24",0.6117,0.6296,0.6117,0.6117,12376403.0],["1980-01-25",0.6117,0.6177,0.6087,0.6147,4347504.0],["1980-01-28",0.6147,0.6237,0.6102,0.6237,8697550.0],["1980-01-29",0.6237,0.6281,0.6147,0.6192,3658514.0],["1980-01-30",0.6192,0.6207,0.6147,0.6207,4273774.0],["1980-01-31",0.6207,0.6266,0.5923,0.5953,15839152.0],["1980-02-01",0.5953,0.6102,0.5938,0.6102,2799182.0],["1980-02-04",0.6058,0.6058,0.5849,0.5849,3841566.0],["1980-02-05",0.5879,0.5998,0.5879,0.5998,1965275.0],["1980-02-06",0.5998,0.6043,0.5953,0.6043,3714446.0],["1980-02-07",0.6043,0.6102,0.5968,0.5983,2438162.0],["1980-02-08",0.5983,0.6043,0.5968,0.6028,2522061.0],["1980-02-11",0.6028,0.6072,0.5938,0.5938,3147491.0],["1980-02-12",0.5938,0.5983,0.5879,0.5983,4489878.0],["1980-02-13",0.5983,0.6028,0.5849,0.5879,3948347.0],["1980-02-14",0.5879,0.5953,0.5849,0.5908,2712741.0],["1980-02-15",0.5929,0.5929,0.5794,0.5854,4189875.0],["1980-02-19",0.5854,0.5854,0.5748,0.5779,2468670.0],["1980-02-20",0.5779,0.5899,0.5764,0.5899,2333923.0],["1980-02-21",0.5899,0.5899,0.5748,0.5779,2494094.0],["1980-02-22",0.5718,0.5718,0.5613,0.5688,3061050.0],["1980-02-25",0.5673,0.5673,0.5628,0.5628,1891546.0],["1980-02-26",0.5628,0.5703,0.5582,0.5703,3472918.0],["1980-02-27",0.5703,0.5718,0.5582,0.5582,2359347.0],["1980-02-28",0.5582,0.5628,0.5567,0.5613,1711035.0],["1980-02-29",0.5613,0.5628,0.5598,0.5628,2130531.0],["1980-03-03",0.5628,0.5748,0.5582,0.5673,2450874.0],["1980-03-04",0.5673,0.5899,0.5643,0.5899,2008496.0],["1980-03-05",0.5899,0.5929,0.5779,0.5779,1683069.0],["1980-03-06",0.5779,0.5824,0.5628,0.5628,3416986.0],["1980-03-07",0.5628,0.5643,0.5522,0.5522,5870402.0],["1980-03-10",0.5522,0.5567,0.5371,0.5386,3561902.0],["1980-03-11",0.5386,0.5462,0.5371,0.5401,3422070.0],["1980-03-12",0.5401,0.5401,0.5326,0.5401,5890741.0],["1980-03-13",0.5401,0.5447,0.5356,0.5371,2194091.0],["1980-03-14",0.5371,0.5462,0.5341,0.5447,3592411.0],["1980-03-17",0.5432,0.5432,0.519,0.519,2641554.0],["1980-03-18",0.519,0.5235,0.5115,0.5145,3249187.0],["1980-03-19",0.5145,0.519,0.5069,0.5069,6986515.0],["1980-03-20",0.5054,0.5054,0.4919,0.4949,2150870.0],["1980-03-21",0.4949,0.4964,0.4904,0.4949,2621214.0],["1980-03-24",0.4949,0.4949,0.4768,0.4798,3734786.0],["1980-03-25",0.4798,0.4888,0.4753,0.4813,2300872.0],["1980-03-26",0.4813,0.4994,0.4753,0.4813,3195797.0],["1980-03-27",0.4813,0.4828,0.4557,0.4828,2366974.0],["1980-03-28",0.4828,0.4964,0.4783,0.4934,2130531.0],["1980-03-31",0.4934,0.4994,0.4904,0.4979,2135616.0],["1980-04-01",0.4979,0.4994,0.4904,0.4904,1657645.0],["1980-04-02",0.4904,0.4979,0.4888,0.4919,3269526.0],["1980-04-03",0.4919,0.4919,0.4843,0.4888,1286454.0],["1980-04-07",0.4888,0.4934,0.4828,0.4828,1400862.0],["1980-04-08",0.4828,0.5009,0.4798,0.4994,1670357.0],["1980-04-09",0.4994,0.5009,0.4919,0.5009,2178837.0],["1980-04-10",0.5009,0.5054,0.4994,0.5009,1205098.0],["1980-04-11",0.5009,0.5009,0.4888,0.4919,1299166.0],["1980-04-14",0.4888,0.4888,0.4828,0.4858,1583915.0],["1980-04-15",0.4843,0.4843,0.4768,0.4768,2865285.0],["1980-04-16",0.4768,0.4843,0.4707,0.4707,1022045.0],["1980-04-17",0.4707,0.4738,0.4647,0.4722,1599170.0],["1980-04-18",0.4722,0.4753,0.4662,0.4662,622888.0],["1980-04-21",0.4662,0.4692,0.4481,0.4557,1810189.0],["1980-04-22",0.4632,0.4722,0.4632,0.4707,4200045.0],["1980-04-23",0.4707,0.4813,0.4677,0.4768,2339008.0],["1980-04-24",0.4768,0.4919,0.4738,0.4888,2951726.0],["1980-04-25",0.4888,0.5009,0.4873,0.5009,1375438.0],["1980-04-28",0.5009,0.5039,0.4949,0.4979,1088147.0],["1980-04-29",0.4979,0.51,0.4979,0.5024,1622051.0],["1980-04-30",0.5024,0.5085,0.5009,0.5085,1316963.0],["1980-05-01",0.5085,0.5085,0.4994,0.5009,716957.0],["1980-05-02",0.4994,0.4994,0.4904,0.4919,1095774.0],["1980-05-05",0.4919,0.4934,0.4828,0.4858,5832266.0],["1980-05-06",0.4858,0.4888,0.4828,0.4843,1533067.0],["1980-05-07",0.4843,0.4843,0.4798,0.4813,1510186.0],["1980-05-08",0.4813,0.4858,0.4768,0.4768,1548322.0],["1980-05-09",0.4768,0.4798,0.4707,0.4707,3450037.0],["1980-05-12",0.4707,0.4783,0.4707,0.4753,961027.0],["1980-05-13",0.4783,0.4919,0.4783,0.4828,1304251.0],["1980-05-14",0.4843,0.4979,0.4843,0.4873,1563576.0],["1980-05-15",0.4873,0.4964,0.4858,0.4873,523734.0],["1980-05-16",0.4873,0.4919,0.4858,0.4888,1283912.0],["1980-05-19",0.4956,0.5002,0.491,0.5002,844077.0],["1980-05-20",0.4986,0.4986,0.4925,0.4956,734754.0],["1980-05-21",0.4956,0.5002,0.494,0.4986,1344930.0],["1980-05-22",0.4986,0.517,0.4971,0.5109,1200013.0],["1980-05-23",0.5109,0.5185,0.5109,0.517,5783960.0],["1980-05-27",0.517,0.5246,0.517,0.517,1459338.0],["1980-05-28",0.517,0.5216,0.5155,0.52,1395778.0],["1980-05-29",0.52,0.5277,0.5139,0.5139,2733080.0],["1980-05-30",0.5139,0.5246,0.5048,0.5231,1810189.0],["1980-06-02",0.5231,0.5445,0.5231,0.5353,2145786.0],["1980-06-03",0.5353,0.5384,0.5308,0.5353,1258488.0],["1980-06-04",0.5353,0.5476,0.5338,0.5476,2092395.0],["1980-06-05",0.5476,0.5506,0.5399,0.5445,1886461.0],["1980-06-06",0.543,0.543,0.5369,0.5415,938146.0],["1980-06-09",0.5415,0.543,0.5308,0.5308,884755.0],["1980-06-10",0.5308,0.5323,0.517,0.5246,1492389.0],["1980-06-11",0.5246,0.5369,0.5246,0.5353,1266115.0],["1980-06-12",0.5353,0.5369,0.5231,0.5246,1606797.0],["1980-06-13",0.5246,0.5308,0.5139,0.5292,1159334.0],["1980-06-16",0.5292,0.5338,0.5231,0.5338,2626299.0],["1980-06-17",0.5338,0.5338,0.5292,0.5308,650854.0],["1980-06-18",0.5308,0.5323,0.5262,0.5308,922891.0],["1980-06-19",0.5308,0.5369,0.5308,0.5308,1370354.0],["1980-06-20",0.5308,0.5308,0.5246,0.5292,1075435.0],["1980-06-23",0.5292,0.5308,0.5246,0.5262,2242397.0],["1980-06-24",0.5262,0.5292,0.52,0.5246,3602581.0],["1980-06-25",0.5246,0.5262,0.5185,0.5246,2178837.0],["1980-06-26",0.5262,0.5353,0.5262,0.5308,2656808.0],["1980-06-27",0.5292,0.5292,0.52,0.5246,1459338.0],["1980-06-30",0.5231,0.5231,0.5109,0.5124,1273742.0],["1980-07-01",0.5124,0.517,0.5093,0.517,1568661.0],["1980-07-02",0.517,0.5216,0.5139,0.52,2158498.0],["1980-07-03",0.5216,0.5338,0.5216,0.5323,2763589.0],["1980-07-07",0.5338,0.543,0.5338,0.5399,1507643.0],["1980-07-08",0.5415,0.546,0.5415,0.5415,1166962.0],["1980-07-09",0.5415,0.5491,0.5384,0.5399,3066134.0],["1980-07-10",0.5399,0.5415,0.5292,0.5292,1746629.0],["1980-07-11",0.5292,0.5491,0.5262,0.5445,3752582.0],["1980-07-14",0.5476,0.5659,0.5476,0.5659,2544942.0],["1980-07-15",0.5659,0.5675,0.5537,0.5552,2003411.0],["1980-07-16",0.5552,0.5644,0.5522,0.5629,3010202.0],["1980-07-17",0.5629,0.5736,0.5583,0.5736,4111061.0],["1980-07-18",0.5782,0.5981,0.5782,0.5981,5125478.0],["1980-07-21",0.5981,0.6026,0.5904,0.5996,2875454.0],["1980-07-22",0.5996,0.6088,0.5965,0.5965,2542400.0],["1980-07-23",0.5935,0.5935,0.5751,0.5828,2811894.0],["1980-07-24",0.5828,0.5843,0.5736,0.5782,991536.0],["1980-07-25",0.5782,0.5828,0.5736,0.5766,1444083.0],["1980-07-28",0.5766,0.5812,0.5736,0.5797,1126283.0],["1980-07-29",0.5797,0.5858,0.5797,0.5858,1220352.0],["1980-07-30",0.5858,0.5935,0.5858,0.5889,1548322.0],["1980-07-31",0.5889,0.5996,0.5828,0.5935,1965275.0],["1980-08-01",0.5935,0.5996,0.5889,0.5935,3767837.0],["1980-08-04",0.5919,0.5919,0.5812,0.5873,3333086.0],["1980-08-05",0.5873,0.5965,0.5843,0.595,1446626.0],["1980-08-06",0.595,0.5965,0.5935,0.595,1375438.0],["1980-08-07",0.595,0.6026,0.595,0.6026,2239854.0],["1980-08-08",0.6026,0.6103,0.6011,0.6011,3050880.0],["1980-08-11",0.6011,0.6042,0.595,0.5996,1576288.0],["1980-08-12",0.5996,0.5996,0.5766,0.5766,1286454.0],["1980-08-13",0.5782,0.5889,0.5782,0.5797,2979693.0],["1980-08-14",0.5797,0.5935,0.5782,0.5935,3300035.0],["1980-08-15",0.5935,0.6026,0.5919,0.6026,2501722.0],["1980-08-18",0.6026,0.6026,0.5919,0.5981,1215267.0],["1980-08-19",0.5981,0.6057,0.595,0.595,2145786.0],["1980-08-20",0.5965,0.6042,0.5965,0.6042,1520355.0],["1980-08-21",0.6072,0.6241,0.6072,0.6195,4146654.0],["1980-08-22",0.6195,0.6317,0.6195,0.621,3938178.0],["1980-08-25",0.6278,0.6324,0.6232,0.6309,2822064.0],["1980-08-26",0.6309,0.6402,0.6247,0.6309,3523766.0],["1980-08-27",0.6263,0.6263,0.6092,0.6185,3068677.0],["1980-08-28",0.6185,0.6201,0.6062,0.6077,2262736.0],["1980-08-29",0.6077,0.6123,0.5938,0.6108,2748334.0],["1980-09-02",0.6108,0.6154,0.6062,0.6123,938146.0],["1980-09-03",0.6139,0.6263,0.6139,0.6232,2852573.0],["1980-09-04",0.6247,0.6355,0.6247,0.6263,4756830.0],["1980-09-05",0.6263,0.6263,0.6185,0.6185,1665272.0],["1980-09-08",0.6185,0.6232,0.6108,0.6139,1739002.0],["1980-09-09",0.6139,0.6185,0.6015,0.6185,892382.0],["1980-09-10",0.6185,0.6232,0.6154,0.6201,930518.0],["1980-09-11",0.6201,0.6263,0.6185,0.6216,1433914.0],["1980-09-12",0.6216,0.6247,0.6139,0.6154,772890.0],["1980-09-15",0.6154,0.617,0.5984,0.6062,2466128.0],["1980-09-16",0.6062,0.6092,0.6031,0.6046,1510186.0],["1980-09-17",0.6046,0.6309,0.6031,0.6278,3325459.0],["1980-09-18",0.6278,0.6572,0.6263,0.634,3505970.0],["1980-09-19",0.634,0.651,0.6309,0.6494,5669552.0],["1980-09-22",0.6494,0.6649,0.6448,0.6618,6770411.0],["1980-09-23",0.6618,0.6665,0.6479,0.6541,2951726.0],["1980-09-24",0.6541,0.6618,0.6448,0.6572,3127152.0],["1980-09-25",0.6572,0.6634,0.6541,0.6556,2544942.0],["1980-09-26",0.651,0.651,0.6355,0.6371,2298330.0],["1980-09-29",0.6324,0.6324,0.6185,0.6185,2740707.0],["1980-09-30",0.6216,0.6309,0.6216,0.6309,2084768.0],["1980-10-01",0.6309,0.6433,0.6278,0.6433,3101728.0],["1980-10-02",0.6433,0.6556,0.6433,0.6464,4939883.0],["1980-10-03",0.6464,0.6587,0.6433,0.6572,2783928.0],["1980-10-06",0.6572,0.6634,0.6572,0.6618,2326296.0],["1980-10-07",0.6618,0.6726,0.6618,0.668,4627168.0],["1980-10-08",0.668,0.6757,0.6649,0.6726,2720368.0],["1980-10-09",0.6711,0.6711,0.6649,0.6649,4080552.0],["1980-10-10",0.6649,0.668,0.651,0.651,3427155.0],["1980-10-13",0.651,0.6556,0.6433,0.6448,2211888.0],["1980-10-14",0.6448,0.6494,0.6386,0.6402,1896630.0],["1980-10-15",0.6417,0.6464,0.6417,0.6433,3716989.0],["1980-10-16",0.6433,0.6494,0.6216,0.6247,2242397.0],["1980-10-17",0.6247,0.6293,0.6185,0.6201,2016123.0],["1980-10-20",0.6201,0.6216,0.617,0.6201,1787307.0],["1980-10-21",0.6201,0.6309,0.6108,0.617,11265374.0],["1980-10-22",0.617,0.617,0.6077,0.6123,2666978.0],["1980-10-23",0.6123,0.6216,0.6123,0.6123,5374634.0],["1980-10-24",0.6123,0.6232,0.6077,0.617,1589000.0],["1980-10-27",0.617,0.6216,0.6077,0.6092,2628842.0],["1980-10-28",0.6062,0.6062,0.6,0.6031,2712741.0],["1980-10-29",0.6031,0.6108,0.6,0.6092,2875454.0],["1980-10-30",0.6077,0.6077,0.6,0.6015,1983072.0],["1980-10-31",0.6031,0.617,0.6031,0.617,2560197.0],["1980-11-03",0.6263,0.6494,0.6263,0.6494,2486467.0],["1980-11-05",0.6866,0.7391,0.6866,0.702,20555304.0],["1980-11-06",0.702,0.7036,0.6819,0.685,8921282.0],["1980-11-07",0.685,0.6881,0.6773,0.6804,2519518.0],["1980-11-10",0.6866,0.6927,0.6866,0.6927,2494094.0],["1980-11-11",0.6927,0.7113,0.6927,0.7082,3968686.0],["1980-11-12",0.7144,0.7484,0.7144,0.7484,5059376.0],["1980-11-13",0.7484,0.7716,0.7345,0.767,5384803.0],["1980-11-14",0.767,0.7732,0.7608,0.7654,6185659.0],["1980-11-17",0.7692,0.7692,0.752,0.7692,2494094.0],["1980-11-18",0.7738,0.7879,0.7738,0.7832,2750877.0],["1980-11-19",0.7801,0.7801,0.7442,0.7473,4350046.0],["1980-11-20",0.7473,0.7645,0.7426,0.7645,3584784.0],["1980-11-21",0.7629,0.7629,0.7395,0.7426,3261899.0],["1980-11-24",0.7426,0.7426,0.7255,0.7426,2155955.0],["1980-11-25",0.7426,0.7536,0.7426,0.7489,1370354.0],["1980-11-26",0.752,0.7692,0.752,0.7598,1769510.0],["1980-11-28",0.7598,0.766,0.7551,0.766,981366.0],["1980-12-01",0.766,0.766,0.7536,0.7567,1563576.0],["1980-12-02",0.7567,0.7614,0.7489,0.752,1629678.0],["1980-12-03",0.752,0.7567,0.752,0.7551,2267821.0],["1980-12-04",0.7551,0.7598,0.7504,0.7551,1967818.0],["1980-12-05",0.7551,0.7567,0.7458,0.7458,1924597.0],["1980-12-08",0.7426,0.7426,0.7239,0.7286,955942.0],["1980-12-09",0.7286,0.7302,0.7177,0.7239,2232227.0],["1980-12-10",0.7239,0.7286,0.7052,0.7052,1474592.0],["1980-12-11",0.699,0.699,0.6771,0.6943,3406816.0],["1980-12-12",0.6974,0.7099,0.6974,0.7099,1352557.0],["1980-12-15",0.7099,0.7224,0.7068,0.7068,1090690.0],["1980-12-16",0.7068,0.727,0.699,0.7114,1655102.0],["1980-12-17",0.7114,0.7239,0.7099,0.7239,1200013.0],["1980-12-18",0.7302,0.7504,0.7302,0.7364,2229685.0],["1980-12-19",0.7364,0.7426,0.7302,0.7317,3198339.0],["1980-12-22",0.7333,0.7442,0.7333,0.7364,1690696.0],["1980-12-23",0.7364,0.7442,0.727,0.727,2222058.0],["1980-12-24",0.727,0.7302,0.7224,0.7286,531362.0],["1980-12-26",0.7286,0.7395,0.7255,0.7348,355936.0],["1980-12-29",0.7364,0.7458,0.7364,0.7395,2115277.0],["1980-12-30",0.7411,0.7536,0.7411,0.7536,2089853.0],["1980-12-31",0.7536,0.7614,0.7504,0.7614,2339008.0],["1981-01-02",0.7614,0.766,0.7567,0.766,1545779.0],["1981-01-05",0.7707,0.7926,0.7707,0.7863,5471245.0],["1981-01-06",0.7972,0.8207,0.7972,0.8113,7459402.0],["1981-01-07",0.7785,0.7785,0.7645,0.7785,9943326.0],["1981-01-08",0.7785,0.7785,0.7551,0.7614,4980562.0],["1981-01-09",0.7614,0.766,0.7426,0.7489,6503459.0],["1981-01-12",0.7489,0.7598,0.7333,0.7473,7479741.0],["1981-01-13",0.7333,0.7333,0.7177,0.7255,2519518.0],["1981-01-14",0.7255,0.7302,0.7114,0.7114,1876291.0],["1981-01-15",0.713,0.7286,0.713,0.727,2743250.0],["1981-01-16",0.727,0.7302,0.7161,0.7286,1858494.0],["1981-01-19",0.7286,0.7364,0.7239,0.7302,1863579.0],["1981-01-20",0.7302,0.7364,0.7177,0.7177,3055965.0],["1981-01-21",0.7177,0.7239,0.713,0.7177,1863579.0],["1981-01-22",0.7161,0.7161,0.6896,0.6958,4400894.0],["1981-01-23",0.6943,0.6943,0.6787,0.688,1693238.0],["1981-01-26",0.688,0.6912,0.674,0.688,1927139.0],["1981-01-27",0.688,0.6958,0.6865,0.6958,1055096.0],["1981-01-28",0.6958,0.6958,0.6834,0.6834,1375438.0],["1981-01-29",0.6834,0.6896,0.6771,0.6865,1942394.0],["1981-01-30",0.6896,0.699,0.6896,0.6896,1205098.0],["1981-02-02",0.6896,0.6896,0.6724,0.674,1105944.0],["1981-02-03",0.674,0.6896,0.6724,0.6896,2125446.0],["1981-02-04",0.6927,0.7036,0.6927,0.7021,4205130.0],["1981-02-05",0.7021,0.7114,0.6927,0.7114,2855115.0],["1981-02-06",0.713,0.7224,0.713,0.7146,1578830.0],["1981-02-09",0.7146,0.7177,0.7052,0.7099,719499.0],["1981-02-10",0.7099,0.7099,0.7036,0.7068,1347472.0],["1981-02-11",0.7068,0.7068,0.6943,0.6943,1034757.0],["1981-02-12",0.6896,0.6896,0.6678,0.6724,3167830.0],["1981-02-13",0.6753,0.6753,0.6595,0.6642,1261030.0],["1981-02-17",0.6658,0.6737,0.6658,0.669,2415280.0],["1981-02-18",0.6627,0.6627,0.6579,0.6627,2054259.0],["1981-02-19",0.6627,0.669,0.6595,0.6627,1911885.0],["1981-02-20",0.6627,0.6753,0.6611,0.6721,1227979.0],["1981-02-23",0.6721,0.6721,0.6595,0.6595,1050011.0],["1981-02-24",0.6595,0.6611,0.6548,0.6548,826280.0],["1981-02-25",0.6548,0.6563,0.6421,0.6548,1227979.0],["1981-02-26",0.6595,0.6879,0.6595,0.6879,1494931.0],["1981-02-27",0.6911,0.71,0.6911,0.7053,1700866.0],["1981-03-02",0.7068,0.7195,0.7068,0.7068,2745792.0],["1981-03-03",0.7037,0.7037,0.6847,0.6847,1052554.0],["1981-03-04",0.6847,0.6863,0.6769,0.6769,2537315.0],["1981-03-05",0.6769,0.6784,0.6753,0.6784,13619637.0],["1981-03-06",0.6784,0.6847,0.6769,0.6784,3544106.0],["1981-03-09",0.6769,0.6942,0.6769,0.6911,6422102.0],["1981-03-10",0.6911,0.6958,0.6879,0.6895,8272970.0],["1981-03-11",0.6911,0.7068,0.6911,0.7021,2519518.0],["1981-03-12",0.7037,0.7163,0.7037,0.7131,4266147.0],["1981-03-13",0.7131,0.721,0.6974,0.7005,4116146.0],["1981-03-16",0.7005,0.71,0.6879,0.71,2244939.0],["1981-03-17",0.71,0.7116,0.6832,0.6863,2628842.0],["1981-03-18",0.6879,0.6989,0.6879,0.6958,4477166.0],["1981-03-19",0.6958,0.7037,0.6926,0.6958,2961896.0],["1981-03-20",0.6958,0.7131,0.6942,0.7053,2356805.0],["1981-03-23",0.7053,0.7179,0.7037,0.7163,3452579.0],["1981-03-24",0.7163,0.7195,0.6989,0.6989,2913590.0],["1981-03-25",0.6989,0.7163,0.6974,0.7163,2201718.0],["1981-03-26",0.7163,0.7179,0.7037,0.7068,1225437.0],["1981-03-27",0.7068,0.71,0.7005,0.7037,2033920.0],["1981-03-30",0.7037,0.7131,0.7037,0.7068,4492421.0],["1981-03-31",0.7068,0.7116,0.7053,0.71,4433946.0],["1981-04-01",0.7116,0.7195,0.7116,0.7163,2468670.0],["1981-04-02",0.7163,0.721,0.7147,0.7195,2636469.0],["1981-04-03",0.7195,0.7258,0.7179,0.7179,2072056.0],["1981-04-06",0.7179,0.7195,0.7131,0.7163,1372896.0],["1981-04-07",0.7163,0.7226,0.7116,0.7163,3371222.0],["1981-04-08",0.7163,0.7195,0.7147,0.7179,1337302.0],["1981-04-09",0.7179,0.7179,0.7068,0.7116,3711904.0],["1981-04-10",0.71,0.71,0.7021,0.7068,1596627.0],["1981-04-13",0.7068,0.71,0.6989,0.7021,2158498.0],["1981-04-14",0.7021,0.7116,0.6958,0.7053,2664435.0],["1981-04-15",0.7068,0.7195,0.7068,0.7195,3930550.0],["1981-04-16",0.721,0.7273,0.721,0.7242,2277990.0],["1981-04-20",0.7242,0.7431,0.7195,0.7384,3305120.0],["1981-04-21",0.7384,0.7431,0.7289,0.7321,1609339.0],["1981-04-22",0.7321,0.7431,0.7273,0.7289,3358510.0],["1981-04-23",0.7337,0.7431,0.7337,0.7384,2722910.0],["1981-04-24",0.7384,0.7447,0.7384,0.7431,1998326.0],["1981-04-27",0.7479,0.7636,0.7479,0.7636,2366974.0],["1981-04-28",0.7636,0.7699,0.7542,0.7542,3836482.0],["1981-04-29",0.7542,0.7557,0.7384,0.7431,3180542.0],["1981-04-30",0.7431,0.7557,0.74,0.7479,4761915.0],["1981-05-01",0.751,0.751,0.7415,0.7463,4306826.0],["1981-05-04",0.7337,0.7337,0.7226,0.7258,2438162.0],["1981-05-05",0.7258,0.7258,0.7147,0.7195,1655102.0],["1981-05-06",0.7258,0.7384,0.7258,0.7305,4662762.0],["1981-05-07",0.7305,0.7368,0.7273,0.7368,1764426.0],["1981-05-08",0.7368,0.7368,0.7273,0.7305,1896630.0],["1981-05-11",0.7305,0.7352,0.7258,0.7273,2011038.0],["1981-05-12",0.7273,0.7305,0.7258,0.7305,2565282.0],["1981-05-13",0.7305,0.7321,0.7258,0.7289,4576320.0],["1981-05-14",0.7289,0.7321,0.7258,0.7321,1604254.0],["1981-05-15",0.7384,0.7479,0.7384,0.7447,4350046.0],["1981-05-18",0.7523,0.7555,0.7428,0.7492,4067840.0],["1981-05-19",0.7492,0.7555,0.7412,0.7492,2369517.0],["1981-05-20",0.7492,0.7523,0.7476,0.7492,1789850.0],["1981-05-21",0.7492,0.7571,0.7476,0.7571,2252566.0],["1981-05-22",0.7571,0.7571,0.7444,0.7444,1492389.0],["1981-05-26",0.7444,0.7492,0.7348,0.7492,2033920.0],["1981-05-27",0.7492,0.7539,0.7476,0.7492,2092395.0],["1981-05-28",0.7492,0.7523,0.7428,0.7428,648312.0],["1981-05-29",0.7428,0.7492,0.738,0.738,2755962.0],["1981-06-01",0.738,0.746,0.738,0.738,2005954.0],["1981-06-02",0.738,0.7412,0.7061,0.7061,5272938.0],["1981-06-03",0.7061,0.7093,0.6982,0.7093,2194091.0],["1981-06-04",0.7093,0.7173,0.7061,0.7141,2232227.0],["1981-06-05",0.7141,0.7284,0.7141,0.7252,1680526.0],["1981-06-08",0.7252,0.7268,0.7173,0.7173,1111029.0],["1981-06-09",0.7173,0.7252,0.7141,0.7189,1210182.0],["1981-06-10",0.7189,0.7205,0.7045,0.7077,1090690.0],["1981-06-11",0.7109,0.7252,0.7109,0.7237,2903421.0],["1981-06-12",0.7237,0.7237,0.7173,0.7221,1172046.0],["1981-06-15",0.7221,0.7316,0.7221,0.7237,1904258.0],["1981-06-16",0.7237,0.73,0.7189,0.7189,4212757.0],["1981-06-17",0.7189,0.7237,0.7157,0.7221,1479677.0],["1981-06-18",0.7221,0.7252,0.7061,0.7077,1721205.0],["1981-06-19",0.7077,0.7157,0.7061,0.7109,1652560.0],["1981-06-22",0.7109,0.7173,0.7029,0.7045,882213.0],["1981-06-23",0.7045,0.7093,0.6997,0.7093,1177131.0],["1981-06-24",0.7093,0.7109,0.7045,0.7077,1896630.0],["1981-06-25",0.7077,0.7109,0.7077,0.7093,1405947.0],["1981-06-26",0.7093,0.7109,0.7045,0.7077,1034757.0],["1981-06-29",0.7077,0.7093,0.6997,0.7013,1123741.0],["1981-06-30",0.7013,0.7125,0.7013,0.7061,2738165.0],["1981-07-01",0.7061,0.7077,0.6982,0.6997,2916133.0],["1981-07-02",0.6997,0.7045,0.695,0.695,2888166.0],["1981-07-06",0.6918,0.6918,0.6695,0.6742,1825443.0],["1981-07-07",0.6726,0.6726,0.6615,0.6679,1403405.0],["1981-07-08",0.6679,0.6711,0.6583,0.6663,2227142.0],["1981-07-09",0.6663,0.6663,0.6615,0.6647,2041547.0],["1981-07-10",0.6647,0.6647,0.6551,0.6567,1062723.0],["1981-07-13",0.6567,0.6583,0.6503,0.6535,1975445.0],["1981-07-14",0.6519,0.6519,0.6424,0.6471,2743250.0],["1981-07-15",0.6471,0.6487,0.6424,0.6424,2392398.0],["1981-07-16",0.6424,0.6471,0.6376,0.6408,2616130.0],["1981-07-17",0.6408,0.6408,0.6312,0.6344,1889003.0],["1981-07-20",0.6344,0.6376,0.6121,0.6121,4718694.0],["1981-07-21",0.6121,0.6169,0.6089,0.6153,4657677.0],["1981-07-22",0.6153,0.62,0.6089,0.6137,2654266.0],["1981-07-23",0.6137,0.6185,0.6105,0.6169,3633090.0],["1981-07-24",0.6169,0.6296,0.6153,0.6248,2499179.0],["1981-07-27",0.6248,0.6376,0.6232,0.6376,1975445.0],["1981-07-28",0.6376,0.6376,0.6248,0.628,1543237.0],["1981-07-29",0.628,0.636,0.6216,0.6216,1606797.0],["1981-07-30",0.6264,0.636,0.6264,0.636,1177131.0],["1981-07-31",0.6392,0.6487,0.6392,0.6456,2394941.0],["1981-08-03",0.6456,0.6471,0.6392,0.6424,1261030.0],["1981-08-04",0.6424,0.6487,0.6424,0.6487,1235606.0],["1981-08-05",0.6503,0.6726,0.6503,0.6695,2753419.0],["1981-08-06",0.6822,0.6966,0.6822,0.6966,3691565.0],["1981-08-07",0.6886,0.6886,0.6567,0.6583,4339877.0],["1981-08-10",0.6583,0.6615,0.6503,0.6567,1594085.0],["1981-08-11",0.6583,0.6663,0.6583,0.6663,1970360.0],["1981-08-12",0.6663,0.6711,0.6583,0.6583,1034757.0],["1981-08-13",0.6615,0.6695,0.6615,0.6663,1083062.0],["1981-08-14",0.6663,0.6726,0.6631,0.6631,1845782.0],["1981-08-17",0.6631,0.6631,0.6503,0.6519,1210182.0],["1981-08-18",0.6519,0.6535,0.6408,0.6424,2992405.0],["1981-08-19",0.6424,0.6424,0.6376,0.6376,2013581.0],["1981-08-20",0.6376,0.6408,0.636,0.6392,1398320.0],["1981-08-21",0.6392,0.6424,0.6376,0.6424,1881376.0],["1981-08-24",0.642,0.642,0.6307,0.6307,3071219.0],["1981-08-25",0.6275,0.6275,0.6162,0.6211,2702571.0],["1981-08-26",0.6211,0.6243,0.6162,0.6227,1116114.0],["1981-08-27",0.6162,0.6162,0.5985,0.6033,2333923.0],["1981-08-28",0.6033,0.6178,0.6017,0.6049,1909342.0],["1981-08-31",0.6049,0.6162,0.584,0.584,2026293.0],["1981-09-01",0.584,0.5904,0.5775,0.584,4166994.0],["1981-09-02",0.584,0.584,0.5759,0.5791,4347504.0],["1981-09-03",0.5791,0.5856,0.5646,0.5646,2305957.0],["1981-09-04",0.5646,0.5646,0.5453,0.5614,2308499.0],["1981-09-08",0.5582,0.5582,0.5485,0.5533,1416117.0],["1981-09-09",0.5533,0.5598,0.5485,0.5517,1299166.0],["1981-09-10",0.5533,0.5694,0.5533,0.5646,1830528.0],["1981-09-11",0.5646,0.5694,0.5565,0.5694,2189006.0],["1981-09-14",0.5678,0.5678,0.5565,0.5598,963570.0],["1981-09-15",0.5598,0.5678,0.5549,0.5549,4011907.0],["1981-09-16",0.5549,0.5549,0.5501,0.5533,1873749.0],["1981-09-17",0.5533,0.5565,0.5291,0.5291,1802562.0],["1981-09-18",0.5291,0.5356,0.5291,0.5323,1329675.0],["1981-09-21",0.5323,0.5485,0.5259,0.5453,2232227.0],["1981-09-22",0.5453,0.5598,0.5453,0.5549,1263573.0],["1981-09-23",0.5549,0.5582,0.5436,0.5549,1456795.0],["1981-09-24",0.5549,0.563,0.5501,0.5501,1677984.0],["1981-09-25",0.5453,0.5453,0.5178,0.534,2664435.0],["1981-09-28",0.534,0.542,0.5162,0.542,4098349.0],["1981-09-29",0.5453,0.5711,0.5453,0.5614,2102565.0],["1981-09-30",0.5614,0.5727,0.5582,0.5727,1215267.0],["1981-10-01",0.5727,0.584,0.5614,0.584,2056802.0],["1981-10-02",0.584,0.592,0.584,0.5872,2171210.0],["1981-10-05",0.5904,0.6001,0.5904,0.592,1594085.0],["1981-10-06",0.592,0.5936,0.5775,0.5807,1060181.0],["1981-10-07",0.5807,0.592,0.5807,0.592,1141538.0],["1981-10-08",0.592,0.6001,0.5904,0.5936,1611882.0],["1981-10-09",0.5936,0.5969,0.584,0.5888,2285618.0],["1981-10-12",0.5888,0.592,0.5775,0.584,833907.0],["1981-10-13",0.584,0.5953,0.5775,0.5775,2758504.0],["1981-10-14",0.5775,0.5791,0.5646,0.5646,1784765.0],["1981-10-15",0.5646,0.5678,0.5549,0.563,2448331.0],["1981-10-16",0.563,0.5646,0.5565,0.5614,2316126.0],["1981-10-19",0.5614,0.5694,0.5614,0.5678,1009333.0],["1981-10-20",0.5711,0.5904,0.5711,0.5888,2046632.0],["1981-10-21",0.5888,0.6082,0.5872,0.5969,2766131.0],["1981-10-22",0.5969,0.5969,0.5856,0.5969,1055096.0],["1981-10-23",0.592,0.592,0.5824,0.5856,2842403.0],["1981-10-26",0.5856,0.5904,0.5759,0.5856,1006790.0],["1981-10-27",0.5856,0.5969,0.5856,0.5904,900010.0],["1981-10-28",0.5936,0.6017,0.5936,0.5953,1746629.0],["1981-10-29",0.5953,0.5985,0.5904,0.5904,1812731.0],["1981-10-30",0.5904,0.5904,0.5807,0.5856,2331381.0],["1981-11-02",0.5969,0.6066,0.5969,0.6066,4294114.0],["1981-11-03",0.6066,0.6098,0.6001,0.6017,4998358.0],["1981-11-04",0.6017,0.6033,0.5856,0.5856,2097480.0],["1981-11-05",0.5856,0.592,0.5807,0.5807,1939851.0],["1981-11-06",0.5807,0.584,0.5694,0.5694,1581373.0],["1981-11-09",0.5694,0.5727,0.5582,0.5662,2570366.0],["1981-11-10",0.5662,0.5743,0.5549,0.5582,3010202.0],["1981-11-11",0.5582,0.5646,0.5582,0.563,1695781.0],["1981-11-12",0.563,0.5678,0.5614,0.563,2733080.0],["1981-11-13",0.563,0.563,0.5517,0.5517,1909342.0],["1981-11-16",0.5514,0.5514,0.5432,0.5465,4947510.0],["1981-11-17",0.5465,0.5497,0.5448,0.5465,4278859.0],["1981-11-18",0.5465,0.5481,0.535,0.535,3485630.0],["1981-11-19",0.535,0.5399,0.5268,0.5367,1573746.0],["1981-11-20",0.5383,0.5465,0.5383,0.5432,1772053.0],["1981-11-23",0.5432,0.5465,0.5317,0.5367,1619509.0],["1981-11-24",0.5367,0.5514,0.5334,0.5497,2987320.0],["1981-11-25",0.5514,0.5563,0.5514,0.553,3274611.0],["1981-11-27",0.5546,0.5596,0.5546,0.5579,2158498.0],["1981-11-30",0.5579,0.5677,0.5563,0.5645,2565282.0],["1981-12-01",0.5645,0.5726,0.5645,0.571,1937309.0],["1981-12-02",0.571,0.571,0.5612,0.5645,3302578.0],["1981-12-03",0.5645,0.5661,0.5596,0.5628,2115277.0],["1981-12-04",0.5628,0.571,0.5579,0.5645,1304251.0],["1981-12-07",0.5694,0.5808,0.5694,0.5808,1530525.0],["1981-12-08",0.5808,0.5841,0.5792,0.5825,1418659.0],["1981-12-09",0.5825,0.5874,0.5776,0.5792,1034757.0],["1981-12-10",0.5792,0.5808,0.5677,0.5694,940688.0],["1981-12-11",0.5694,0.5743,0.5563,0.5579,2600875.0],["1981-12-14",0.5579,0.5579,0.5432,0.5432,2293245.0],["1981-12-15",0.5432,0.5677,0.5432,0.5579,1825443.0],["1981-12-16",0.5579,0.5596,0.553,0.5563,1390693.0],["1981-12-17",0.5563,0.5563,0.5465,0.553,3010202.0],["1981-12-18",0.553,0.5726,0.5514,0.5677,1693238.0],["1981-12-21",0.5677,0.5743,0.5645,0.5661,1426286.0],["1981-12-22",0.5661,0.5661,0.5514,0.5563,3330544.0],["1981-12-23",0.5563,0.5596,0.5465,0.5481,2506806.0],["1981-12-24",0.5481,0.5497,0.5448,0.5465,561870.0],["1981-12-28",0.5465,0.5481,0.5432,0.5432,1589000.0],["1981-12-29",0.5432,0.5465,0.5416,0.5432,1820358.0],["1981-12-30",0.5432,0.5481,0.5416,0.5432,1360184.0],["1981-12-31",0.5432,0.5481,0.5432,0.5465,950858.0],["1982-01-04",0.5497,0.5596,0.5481,0.5563,2125446.0],["1982-01-05",0.5497,0.5596,0.5481,0.5563,622888.0],["1982-01-06",0.5546,0.5612,0.5481,0.5596,1014418.0],["1982-01-07",0.553,0.5563,0.5497,0.5563,2420365.0],["1982-01-08",0.5612,0.5645,0.5563,0.5628,1001706.0],["1982-01-11",0.5563,0.5677,0.5448,0.5448,1324590.0],["1982-01-12",0.5399,0.5448,0.5334,0.5334,4370386.0],["1982-01-13",0.5285,0.5383,0.5187,0.5219,2600875.0],["1982-01-14",0.5187,0.5219,0.5137,0.5203,2400026.0],["1982-01-15",0.5187,0.5236,0.5137,0.5154,1889003.0],["1982-01-18",0.5105,0.5154,0.5056,0.5121,3661056.0],["1982-01-19",0.5072,0.5154,0.499,0.499,3007659.0],["1982-01-20",0.4957,0.499,0.4925,0.4974,1184758.0],["1982-01-21",0.5007,0.5023,0.499,0.5007,2461043.0],["1982-01-22",0.5007,0.5023,0.499,0.499,1713578.0],["1982-01-25",0.4925,0.4957,0.4892,0.4941,4886493.0],["1982-01-26",0.4941,0.4957,0.4908,0.4925,950858.0],["1982-01-27",0.4908,0.4941,0.4859,0.4908,1479677.0],["1982-01-28",0.5056,0.517,0.4925,0.5137,4678016.0],["1982-01-29",0.5236,0.5285,0.5187,0.5236,1827986.0],["1982-02-01",0.5056,0.517,0.4925,0.4957,2463586.0],["1982-02-02",0.4908,0.4974,0.4827,0.4827,5486499.0],["1982-02-03",0.4778,0.4843,0.4696,0.4761,3101728.0],["1982-02-04",0.4679,0.4761,0.4581,0.463,3798346.0],["1982-02-05",0.4712,0.4761,0.4647,0.4696,2471213.0],["1982-02-08",0.4696,0.4728,0.4663,0.4679,2066971.0],["1982-02-09",0.4679,0.4712,0.463,0.4679,1283912.0],["1982-02-10",0.4728,0.4745,0.4712,0.4712,2448331.0],["1982-02-11",0.4709,0.4742,0.4675,0.4709,1553406.0],["1982-02-12",0.4725,0.4759,0.4692,0.4759,1207640.0],["1982-02-16",0.4692,0.4775,0.4609,0.4759,1855952.0],["1982-02-17",0.4759,0.4775,0.4725,0.4759,1355099.0],["1982-02-18",0.4792,0.4842,0.4742,0.4809,755093.0],["1982-02-19",0.4842,0.4892,0.4792,0.4825,1273742.0],["1982-02-22",0.4825,0.4925,0.4725,0.4725,1855952.0],["1982-02-23",0.4809,0.4908,0.4692,0.4875,1566118.0],["1982-02-24",0.4875,0.4958,0.4775,0.4958,2692402.0],["1982-02-25",0.4892,0.4958,0.4809,0.4825,1479677.0],["1982-02-26",0.4792,0.4842,0.4742,0.4775,2895794.0],["1982-03-01",0.4725,0.4759,0.4692,0.4725,2410195.0],["1982-03-02",0.4709,0.4759,0.4642,0.4659,2397483.0],["1982-03-03",0.4659,0.4692,0.4609,0.4642,2013581.0],["1982-03-04",0.4559,0.4626,0.4476,0.4509,2328838.0],["1982-03-05",0.4426,0.4509,0.4343,0.4426,3150034.0],["1982-03-08",0.4376,0.4492,0.4259,0.4309,2979693.0],["1982-03-09",0.4276,0.4359,0.4193,0.4326,2377144.0],["1982-03-10",0.4426,0.4526,0.4326,0.4393,1802562.0],["1982-03-11",0.4559,0.4659,0.4459,0.4526,1474592.0],["1982-03-12",0.4393,0.4492,0.4293,0.4343,1494931.0],["1982-03-15",0.4309,0.4359,0.4259,0.4343,5094970.0],["1982-03-16",0.4426,0.4492,0.4343,0.4426,3760210.0],["1982-03-17",0.4293,0.4409,0.416,0.4243,8145850.0],["1982-03-18",0.4293,0.4343,0.4226,0.4326,3689022.0],["1982-03-19",0.4309,0.4359,0.4276,0.4293,1975445.0],["1982-03-22",0.4443,0.4559,0.4326,0.4559,9882309.0],["1982-03-23",0.4592,0.4659,0.4526,0.4659,7085669.0],["1982-03-24",0.4759,0.4825,0.4692,0.4809,4375470.0],["1982-03-25",0.4842,0.4892,0.4775,0.4825,3577157.0],["1982-03-26",0.4742,0.4825,0.4659,0.4692,2590706.0],["1982-03-29",0.4725,0.4775,0.4659,0.4775,1042384.0],["1982-03-30",0.4792,0.4825,0.4742,0.4825,1461880.0],["1982-03-31",0.4842,0.4875,0.4792,0.4858,3541563.0],["1982-04-01",0.4892,0.4925,0.4858,0.4925,5717858.0],["1982-04-02",0.4892,0.4925,0.4858,0.4875,1563576.0],["1982-04-05",0.4842,0.4875,0.4792,0.4792,1899173.0],["1982-04-06",0.4825,0.4908,0.4742,0.4908,1383066.0],["1982-04-07",0.4875,0.4908,0.4825,0.4842,668651.0],["1982-04-08",0.4875,0.4942,0.4792,0.4892,2799182.0],["1982-04-12",0.4942,0.4958,0.4925,0.4942,2377144.0],["1982-04-13",0.5042,0.5075,0.4992,0.5042,6213626.0],["1982-04-14",0.5042,0.5058,0.5008,0.5058,2893251.0],["1982-04-15",0.5091,0.5158,0.5025,0.5141,2529688.0],["1982-04-16",0.5141,0.5158,0.5125,0.5125,2565282.0],["1982-04-19",0.5208,0.5324,0.5091,0.5158,6223795.0],["1982-04-20",0.5141,0.5191,0.5091,0.5175,2013581.0],["1982-04-21",0.5141,0.5175,0.5108,0.5158,6091590.0],["1982-04-22",0.5241,0.5308,0.5158,0.5291,5333955.0],["1982-04-23",0.5258,0.5308,0.5191,0.5225,5865317.0],["1982-04-26",0.5274,0.5291,0.5241,0.5291,3866990.0],["1982-04-27",0.5225,0.5308,0.5125,0.5191,5133106.0],["1982-04-28",0.5108,0.5191,0.5008,0.5075,4370386.0],["1982-04-29",0.4958,0.5025,0.4875,0.4958,3178000.0],["1982-04-30",0.4958,0.5008,0.4908,0.4958,1827986.0],["1982-05-03",0.4942,0.5008,0.4858,0.4975,1644933.0],["1982-05-04",0.5075,0.5125,0.5025,0.5091,1764426.0],["1982-05-05",0.5091,0.5141,0.5025,0.5058,994078.0],["1982-05-06",0.5125,0.5158,0.5075,0.5158,8888230.0],["1982-05-07",0.5274,0.5358,0.5191,0.5308,6284813.0],["1982-05-10",0.5308,0.5341,0.5258,0.5258,4309368.0],["1982-05-11",0.5274,0.5308,0.5241,0.5291,2468670.0],["1982-05-12",0.5341,0.5391,0.5291,0.5391,4057670.0],["1982-05-13",0.5358,0.5408,0.5308,0.5341,4965307.0],["1982-05-14",0.5358,0.5391,0.5308,0.5358,1886461.0],["1982-05-17",0.5371,0.5405,0.532,0.5388,7334824.0],["1982-05-18",0.5388,0.5422,0.5337,0.5405,4858526.0],["1982-05-19",0.5405,0.5422,0.5371,0.5371,1403405.0],["1982-05-20",0.5388,0.5405,0.5354,0.5405,3096643.0],["1982-05-21",0.5422,0.5439,0.5388,0.5405,1998326.0],["1982-05-24",0.5405,0.5422,0.5371,0.5405,3645802.0],["1982-05-25",0.5388,0.5439,0.5337,0.5337,1365269.0],["1982-05-26",0.527,0.532,0.5202,0.5202,2753419.0],["1982-05-27",0.5118,0.5185,0.505,0.5101,3358510.0],["1982-05-28",0.5101,0.5135,0.5067,0.5101,1586458.0],["1982-06-01",0.5033,0.5101,0.4966,0.4966,2804267.0],["1982-06-02",0.4915,0.4949,0.4864,0.4898,4250893.0],["1982-06-03",0.4915,0.4966,0.4848,0.4864,2023750.0],["1982-06-04",0.4848,0.4898,0.4797,0.4814,1558491.0],["1982-06-07",0.478,0.4814,0.4729,0.4746,2641554.0],["1982-06-08",0.4746,0.4763,0.4729,0.4729,4845814.0],["1982-06-09",0.4763,0.4797,0.4729,0.4797,1833070.0],["1982-06-10",0.4797,0.4831,0.4746,0.4831,1405947.0],["1982-06-11",0.4915,0.4932,0.4881,0.4932,3856821.0],["1982-06-14",0.4898,0.4915,0.4881,0.4915,1672899.0],["1982-06-15",0.4864,0.4898,0.4831,0.4898,3167830.0],["1982-06-16",0.4864,0.4898,0.4831,0.4848,1505101.0],["1982-06-17",0.4831,0.4848,0.4814,0.4831,2611045.0],["1982-06-18",0.4814,0.4831,0.4797,0.4797,2562739.0],["1982-06-21",0.4797,0.4831,0.4763,0.478,3722074.0],["1982-06-22",0.4831,0.4864,0.478,0.4864,5214462.0],["1982-06-23",0.4966,0.5084,0.4848,0.5084,2341550.0],["1982-06-24",0.5152,0.5236,0.505,0.5152,2476298.0],["1982-06-25",0.5118,0.5152,0.5084,0.5084,986451.0],["1982-06-28",0.5168,0.5253,0.5084,0.5236,1545779.0],["1982-06-29",0.5219,0.5236,0.5185,0.5219,1014418.0],["1982-06-30",0.5253,0.5304,0.5185,0.5304,2725453.0],["1982-07-01",0.5202,0.5287,0.5118,0.5135,2059344.0],["1982-07-02",0.5033,0.5084,0.4966,0.4966,2115277.0],["1982-07-06",0.4983,0.5033,0.4932,0.5,2867827.0],["1982-07-07",0.505,0.5084,0.5,0.5084,1609339.0],["1982-07-08",0.5033,0.5084,0.4966,0.5084,1543237.0],["1982-07-09",0.5185,0.5287,0.5084,0.527,3335629.0],["1982-07-12",0.5557,0.5658,0.5456,0.5658,11860296.0],["1982-07-13",0.5456,0.554,0.5371,0.5506,4370386.0],["1982-07-14",0.5557,0.5658,0.5456,0.5658,11860296.0],["1982-07-15",0.5591,0.5675,0.5489,0.554,4581405.0],["1982-07-16",0.554,0.5574,0.5506,0.5523,2339008.0],["1982-07-19",0.554,0.5625,0.5439,0.5439,4871238.0],["1982-07-20",0.5506,0.5574,0.5439,0.5557,3345798.0],["1982-07-21",0.5625,0.5658,0.5574,0.5608,2989862.0],["1982-07-22",0.5658,0.5726,0.5591,0.5675,3086474.0],["1982-07-23",0.5692,0.5726,0.5641,0.5675,6625494.0],["1982-07-26",0.5625,0.5658,0.5591,0.5591,3274611.0],["1982-07-27",0.5608,0.5675,0.5523,0.5641,2697486.0],["1982-07-28",0.5641,0.5692,0.5574,0.5625,4405979.0],["1982-07-29",0.5557,0.5608,0.5489,0.5591,3729701.0],["1982-07-30",0.5641,0.5658,0.5608,0.5625,1904258.0],["1982-08-02",0.5692,0.5726,0.5641,0.5726,2847488.0],["1982-08-03",0.5777,0.5844,0.5709,0.5709,4644965.0],["1982-08-04",0.5658,0.5709,0.5608,0.5625,6439899.0],["1982-08-05",0.5557,0.5591,0.5506,0.5523,2613587.0],["1982-08-06",0.5472,0.554,0.5388,0.5388,4039874.0],["1982-08-09",0.5304,0.5337,0.5253,0.532,2603418.0],["1982-08-10",0.5354,0.5371,0.532,0.532,3505970.0],["1982-08-11",0.5337,0.5354,0.532,0.532,1324590.0],["1982-08-12",0.5354,0.5388,0.532,0.5354,3000032.0],["1982-08-13",0.5371,0.5405,0.532,0.5388,1665272.0],["1982-08-16",0.5422,0.5456,0.5388,0.5388,2011038.0],["1982-08-17",0.5557,0.5709,0.5388,0.5675,4258520.0],["1982-08-18",0.5912,0.6013,0.581,0.5827,8669584.0],["1982-08-19",0.5878,0.5945,0.581,0.5861,2738165.0],["1982-08-20",0.6013,0.6148,0.5878,0.6148,4235638.0],["1982-08-23",0.623,0.6367,0.6076,0.6367,7591606.0],["1982-08-24",0.6265,0.6367,0.6162,0.6196,4512760.0],["1982-08-25",0.6265,0.635,0.6162,0.6299,4324622.0],["1982-08-26",0.6453,0.6538,0.6367,0.6384,8397547.0],["1982-08-27",0.6419,0.6487,0.6333,0.647,6007691.0],["1982-08-30",0.647,0.6538,0.6401,0.6504,4093264.0],["1982-08-31",0.6538,0.6607,0.647,0.6538,6391594.0],["1982-09-01",0.6487,0.6538,0.6436,0.6453,3391562.0],["1982-09-02",0.6538,0.6675,0.6401,0.6641,4250893.0],["1982-09-03",0.6829,0.6915,0.6744,0.6881,13477262.0],["1982-09-07",0.6607,0.6778,0.6436,0.6487,11036558.0],["1982-09-08",0.6624,0.6795,0.6436,0.6641,6455154.0],["1982-09-09",0.6744,0.6795,0.6692,0.6692,8026357.0],["1982-09-10",0.6573,0.6624,0.6521,0.6607,3366138.0],["1982-09-13",0.6607,0.6658,0.6538,0.6658,2669520.0],["1982-09-14",0.6812,0.6898,0.671,0.6846,6134811.0],["1982-09-15",0.6727,0.6778,0.6675,0.6744,2516976.0],["1982-09-16",0.6692,0.6744,0.6641,0.671,3556818.0],["1982-09-17",0.6658,0.6744,0.6573,0.6658,4205130.0],["1982-09-20",0.6624,0.6675,0.6573,0.6573,1634763.0],["1982-09-21",0.6624,0.6692,0.6555,0.6675,2354262.0],["1982-09-22",0.6778,0.6829,0.671,0.671,3900042.0],["1982-09-23",0.6692,0.6744,0.6624,0.671,1899173.0],["1982-09-24",0.6658,0.6692,0.6607,0.6641,1525440.0],["1982-09-27",0.659,0.6641,0.6521,0.6573,2794098.0],["1982-09-28",0.6624,0.6675,0.6555,0.6555,3483088.0],["1982-09-29",0.647,0.6555,0.6367,0.6436,2026293.0],["1982-09-30",0.6333,0.6419,0.6247,0.6333,2018666.0],["1982-10-01",0.6384,0.6453,0.6316,0.6436,2819522.0],["1982-10-04",0.6333,0.6384,0.6282,0.6299,1891546.0],["1982-10-05",0.635,0.6384,0.6299,0.6367,2890709.0],["1982-10-06",0.6504,0.6675,0.6333,0.6675,3089016.0],["1982-10-07",0.6846,0.6915,0.6761,0.6898,12668779.0],["1982-10-08",0.6898,0.6949,0.6846,0.6898,4418691.0],["1982-10-11",0.7018,0.7103,0.6915,0.7069,5267853.0],["1982-10-12",0.7086,0.7172,0.7,0.712,4543269.0],["1982-10-13",0.724,0.7394,0.7069,0.7257,6086506.0],["1982-10-14",0.7257,0.7309,0.7189,0.7189,3175458.0],["1982-10-15",0.7155,0.7223,0.7086,0.7137,4337334.0],["1982-10-18",0.7137,0.7377,0.712,0.7377,3778006.0],["1982-10-19",0.7377,0.7463,0.7274,0.7394,4967850.0],["1982-10-20",0.7531,0.76,0.7446,0.7565,5664467.0],["1982-10-21",0.7582,0.7685,0.7463,0.7634,5217005.0],["1982-10-22",0.7754,0.7856,0.7651,0.7771,8229749.0],["1982-10-25",0.7719,0.7788,0.7651,0.7668,4347504.0],["1982-10-26",0.7411,0.7617,0.7206,0.7582,5722942.0],["1982-10-27",0.7514,0.7582,0.7446,0.7531,3137322.0],["1982-10-28",0.7428,0.7514,0.7343,0.7343,6109387.0],["1982-10-29",0.7257,0.7343,0.7155,0.7326,2529688.0],["1982-11-01",0.736,0.7497,0.7223,0.7497,1647475.0],["1982-11-02",0.7668,0.7839,0.7497,0.7702,5481414.0],["1982-11-03",0.7736,0.7839,0.7634,0.7839,3770379.0],["1982-11-04",0.7754,0.7856,0.7634,0.7668,5837350.0],["1982-11-05",0.7685,0.7736,0.7634,0.7685,12577253.0],["1982-11-08",0.7497,0.76,0.7377,0.7446,5817011.0],["1982-11-09",0.7634,0.7788,0.7463,0.7736,2908506.0],["1982-11-10",0.7822,0.7925,0.7702,0.7719,5994979.0],["1982-11-11",0.7822,0.7942,0.7702,0.7925,2410195.0],["1982-11-12",0.7891,0.7976,0.7805,0.7942,3266984.0],["1982-11-15",0.7783,0.7869,0.7696,0.78,6488205.0],["1982-11-16",0.761,0.7662,0.7558,0.7644,4601744.0],["1982-11-17",0.7765,0.7817,0.7696,0.7817,3122067.0],["1982-11-18",0.7869,0.7956,0.7765,0.7887,7535674.0],["1982-11-19",0.7748,0.7887,0.761,0.7679,4655134.0],["1982-11-22",0.7541,0.761,0.7471,0.7471,3383934.0],["1982-11-23",0.7368,0.7489,0.7229,0.7247,3663598.0],["1982-11-24",0.735,0.7454,0.7229,0.7437,2061886.0],["1982-11-26",0.7471,0.7523,0.7402,0.7471,1339845.0],["1982-11-29",0.7402,0.7489,0.7316,0.7333,1782222.0],["1982-11-30",0.7489,0.7644,0.7316,0.7644,3172915.0],["1982-12-01",0.7662,0.7731,0.7593,0.7696,4589032.0],["1982-12-02",0.7869,0.8025,0.7714,0.7852,4439030.0],["1982-12-03",0.7887,0.7938,0.7835,0.7835,3711904.0],["1982-12-06",0.7973,0.8146,0.7783,0.8094,4352589.0],["1982-12-07",0.8059,0.8146,0.7956,0.8059,3152576.0],["1982-12-08",0.7869,0.799,0.7731,0.7731,2366974.0],["1982-12-09",0.7471,0.761,0.7333,0.7385,5250056.0],["1982-12-10",0.742,0.7489,0.735,0.7437,3185627.0],["1982-12-13",0.7506,0.7593,0.742,0.7593,1797477.0],["1982-12-14",0.7679,0.7765,0.7575,0.7593,3389019.0],["1982-12-15",0.7489,0.761,0.735,0.7506,2755962.0],["1982-12-16",0.742,0.7471,0.735,0.7385,1482219.0],["1982-12-17",0.7558,0.7765,0.735,0.7679,2300872.0],["1982-12-20",0.7593,0.7714,0.7471,0.7471,1271200.0],["1982-12-21",0.7593,0.7748,0.7437,0.7714,2397483.0],["1982-12-22",0.7748,0.7817,0.7679,0.7748,1642390.0],["1982-12-23",0.7869,0.799,0.7748,0.7956,2476298.0],["1982-12-27",0.7921,0.8008,0.7835,0.7973,3300035.0],["1982-12-28",0.8008,0.8077,0.7938,0.7938,3289866.0],["1982-12-29",0.7956,0.799,0.7904,0.7956,1611882.0],["1982-12-30",0.7904,0.7938,0.7852,0.7852,2522061.0],["1982-12-31",0.7852,0.7887,0.7817,0.7835,1169504.0],["1983-01-03",0.7679,0.7869,0.7471,0.7506,3928008.0],["1983-01-04",0.7593,0.7714,0.7454,0.7714,2611045.0],["1983-01-05",0.7765,0.7817,0.7714,0.7783,3124610.0],["1983-01-06",0.7938,0.8077,0.7783,0.8077,7586522.0],["1983-01-07",0.825,0.844,0.8042,0.8336,8669584.0],["1983-01-10",0.8354,0.8475,0.8232,0.8423,5496669.0],["1983-01-11",0.8336,0.8423,0.825,0.8319,4772085.0],["1983-01-12",0.8319,0.8423,0.8198,0.8319,5112766.0],["1983-01-13",0.8354,0.8405,0.8302,0.8302,7494995.0],["1983-01-14",0.8354,0.8423,0.8284,0.8371,6831429.0],["1983-01-17",0.8509,0.863,0.8388,0.8561,6305152.0],["1983-01-18",0.8578,0.863,0.8526,0.8561,3500885.0],["1983-01-19",0.8475,0.8578,0.8371,0.8457,4009365.0],["1983-01-20",0.8423,0.8526,0.8319,0.844,2585621.0],["1983-01-21",0.8354,0.8457,0.825,0.8267,2905963.0],["1983-01-24",0.8025,0.8077,0.7956,0.8042,2842403.0],["1983-01-25",0.8163,0.8267,0.8042,0.8267,5872944.0],["1983-01-26",0.8284,0.8302,0.825,0.8284,2115277.0],["1983-01-27",0.8475,0.8648,0.8302,0.8648,3539021.0],["1983-01-28",0.8561,0.8682,0.8423,0.8457,6816174.0],["1983-01-31",0.8492,0.8561,0.8405,0.8492,1438998.0],["1983-02-01",0.8578,0.8648,0.8492,0.8596,11034016.0],["1983-02-02",0.8526,0.8596,0.8457,0.8526,9330608.0],["1983-02-03",0.8526,0.8561,0.8492,0.8509,2867827.0],["1983-02-04",0.8596,0.8648,0.8544,0.863,5150902.0],["1983-02-07",0.8717,0.8786,0.863,0.863,6284813.0],["1983-02-08",0.8665,0.8751,0.8561,0.8648,2120362.0],["1983-02-09",0.8509,0.8682,0.8336,0.8371,8654330.0],["1983-02-10",0.8578,0.8751,0.8405,0.8648,5641586.0],["1983-02-11",0.8769,0.882,0.8717,0.8751,4200045.0],["1983-02-14",0.8907,0.9097,0.8717,0.9063,8364496.0],["1983-02-15",0.8993,0.9063,0.8924,0.8959,8112798.0],["1983-02-16",0.8959,0.9011,0.8907,0.8942,3330544.0],["1983-02-17",0.8942,0.9011,0.8855,0.9011,4802594.0],["1983-02-18",0.906,0.9095,0.9025,0.906,3816142.0],["1983-02-22",0.9007,0.9042,0.8955,0.9025,7167026.0],["1983-02-23",0.9199,0.9321,0.906,0.9321,5631416.0],["1983-02-24",0.9636,0.974,0.9513,0.9601,7454317.0],["1983-02-25",0.9548,0.9636,0.9461,0.9496,4843272.0],["1983-02-28",0.9444,0.9548,0.9321,0.9339,5128021.0],["1983-03-01",0.9199,0.9444,0.8955,0.9182,8161104.0],["1983-03-02",0.9077,0.9164,0.8972,0.9112,4990731.0],["1983-03-03",0.9234,0.9391,0.9077,0.9252,4502590.0],["1983-03-04",0.9217,0.9339,0.9077,0.9304,5707688.0],["1983-03-07",0.9182,0.9321,0.9042,0.9217,5982267.0],["1983-03-08",0.9112,0.9182,0.9025,0.9042,1156792.0],["1983-03-09",0.906,0.9147,0.8955,0.9112,2974608.0],["1983-03-10",0.9112,0.9252,0.8955,0.899,2753419.0],["1983-03-11",0.906,0.9129,0.899,0.9095,2318669.0],["1983-03-14",0.9147,0.9217,0.9077,0.9182,2979693.0],["1983-03-15",0.9252,0.9321,0.9182,0.9321,2702571.0],["1983-03-16",0.9217,0.9304,0.9112,0.9147,4705982.0],["1983-03-17",0.9182,0.9234,0.9112,0.9182,1843240.0],["1983-03-18",0.9391,0.9531,0.9234,0.9496,4220384.0],["1983-03-21",0.9461,0.9513,0.9391,0.9391,2905963.0],["1983-03-22",0.9374,0.9513,0.9374,0.9409,2458501.0],["1983-03-23",0.9391,0.9601,0.9164,0.9583,2074598.0],["1983-03-24",0.9548,0.9636,0.9531,0.9583,5374634.0],["1983-03-25",0.9583,0.9828,0.9583,0.9671,6727190.0],["1983-03-28",0.9671,0.9688,0.9583,0.9636,2979693.0],["1983-03-29",0.9601,0.9636,0.9461,0.9479,3193254.0],["1983-03-30",0.9479,0.9618,0.9461,0.9601,2056802.0],["1983-03-31",0.9601,0.9601,0.9356,0.9391,3615293.0],["1983-04-04",0.9374,0.9479,0.9321,0.9444,2171210.0],["1983-04-05",0.9531,0.9723,0.9496,0.9671,3935635.0],["1983-04-06",0.9688,0.974,0.9566,0.9705,5631416.0],["1983-04-07",0.9723,0.974,0.9653,0.9705,4347504.0],["1983-04-08",0.9705,0.9705,0.9479,0.9705,3963602.0],["1983-04-11",0.9705,0.9758,0.9671,0.9758,2511891.0],["1983-04-12",0.9758,0.9775,0.9566,0.9653,5649213.0],["1983-04-13",0.9705,0.9793,0.9705,0.9775,3851736.0],["1983-04-14",0.9758,0.9897,0.974,0.9845,9917902.0],["1983-04-15",0.981,1.0055,0.981,1.0055,10871302.0],["1983-04-18",1.0055,1.0299,1.0055,1.0299,4660219.0],["1983-04-19",1.0299,1.0439,1.0212,1.0212,5941589.0],["1983-04-20",1.0229,1.0578,1.0229,1.0561,3902584.0],["1983-04-21",1.0613,1.0648,1.0369,1.0369,4055128.0],["1983-04-22",1.0229,1.0299,1.0229,1.0299,1604254.0],["1983-04-25",1.0282,1.0334,1.0229,1.0247,2237312.0],["1983-04-26",1.0282,1.0404,1.0159,1.0404,4164451.0],["1983-04-27",1.0439,1.0596,1.0264,1.0282,4723779.0],["1983-04-28",1.0212,1.0299,1.0124,1.0194,4182248.0],["1983-04-29",1.0194,1.0282,1.009,1.0159,2389856.0],["1983-05-02",1.002,1.0177,0.9845,1.0002,3536478.0],["1983-05-03",0.9915,0.995,0.9671,0.9897,5987352.0],["1983-05-04",0.9863,0.9985,0.974,0.9758,8369581.0],["1983-05-05",0.9653,0.9775,0.9531,0.9775,5951758.0],["1983-05-06",0.9775,1.0055,0.9775,0.9897,8646702.0],["1983-05-09",0.988,1.0124,0.988,1.0055,4149197.0],["1983-05-10",1.0194,1.0456,1.0159,1.0369,3866990.0],["1983-05-11",1.0404,1.0404,1.0142,1.0142,2923760.0],["1983-05-12",1.0124,1.0159,1.0002,1.0142,2433077.0],["1983-05-13",1.0142,1.0229,1.0107,1.0159,2097480.0],["1983-05-16",1.0075,1.0075,0.9934,0.9987,4670389.0],["1983-05-17",1.0022,1.011,0.9934,1.011,2181379.0],["1983-05-18",1.0145,1.0304,1.0092,1.0128,2984778.0],["1983-05-19",1.011,1.0128,0.9793,0.9811,2608502.0],["1983-05-20",0.9758,0.9846,0.9617,0.9758,5143275.0],["1983-05-23",0.9705,0.9881,0.9617,0.9828,5260226.0],["1983-05-24",0.9846,0.9863,0.967,0.9687,7375502.0],["1983-05-25",0.9723,0.9969,0.967,0.9934,9340778.0],["1983-05-26",0.9951,1.0075,0.9916,1.0022,3274611.0],["1983-05-27",0.9969,1.0004,0.9828,0.9828,5783960.0],["1983-05-31",0.9723,0.9758,0.9511,0.9599,1853410.0],["1983-06-01",0.9599,0.9687,0.9564,0.9617,3666141.0],["1983-06-02",0.967,0.9987,0.9599,0.9951,3175458.0],["1983-06-03",1.0022,1.0022,0.9951,0.9987,1975445.0],["1983-06-06",0.9987,1.0057,0.9951,0.9951,5450906.0],["1983-06-07",0.9969,1.0022,0.9793,0.9793,1754256.0],["1983-06-08",0.9775,0.9775,0.9582,0.9582,1202555.0],["1983-06-09",0.9617,0.9828,0.9617,0.9828,2750877.0],["1983-06-10",0.9899,1.0075,0.9863,1.0075,1838155.0],["1983-06-13",1.0216,1.0462,1.018,1.0445,4655134.0],["1983-06-14",1.0427,1.055,1.0374,1.048,4398352.0],["1983-06-15",1.0462,1.048,1.0251,1.0445,5191581.0],["1983-06-16",1.0533,1.055,1.0357,1.0445,5458533.0],["1983-06-17",1.0445,1.0515,1.0392,1.0392,2242397.0],["1983-06-20",1.0427,1.0568,1.0427,1.048,4055128.0],["1983-06-21",1.0533,1.0621,1.0445,1.0603,2946642.0],["1983-06-22",1.0726,1.0815,1.0621,1.0744,4212757.0],["1983-06-23",1.0762,1.0762,1.0674,1.0674,2046632.0],["1983-06-24",1.0709,1.0815,1.0674,1.0797,2786470.0],["1983-06-27",1.0797,1.0815,1.0586,1.0586,3139864.0],["1983-06-28",1.0603,1.0638,1.0321,1.0321,2016123.0],["1983-06-29",1.0339,1.0392,1.0304,1.0321,3205966.0],["1983-06-30",1.0339,1.0374,1.0304,1.0339,1792392.0],["1983-07-01",1.0357,1.0357,1.0198,1.0269,5051749.0],["1983-07-05",1.011,1.011,0.9934,0.9969,4050043.0],["1983-07-06",0.9951,1.011,0.9899,1.0075,4772085.0],["1983-07-07",1.0022,1.0128,0.9969,1.004,1474592.0],["1983-07-08",1.0075,1.0092,0.9934,0.9951,5166157.0],["1983-07-11",0.9987,1.0022,0.9863,0.9881,3554275.0],["1983-07-12",0.9758,0.9811,0.9652,0.9687,2491552.0],["1983-07-13",0.9775,0.9828,0.9723,0.9758,1980530.0],["1983-07-14",0.9758,0.9828,0.9687,0.9723,7055160.0],["1983-07-15",0.9705,0.9723,0.9511,0.9582,3005117.0],["1983-07-18",0.9582,0.9758,0.9511,0.9758,8491616.0],["1983-07-19",0.9811,0.9811,0.967,0.974,5272938.0],["1983-07-20",0.9934,0.9951,0.9811,0.9951,5489042.0],["1983-07-21",0.9969,1.0075,0.9951,1.0075,4090722.0],["1983-07-22",1.0136,1.0198,1.0075,1.018,1667814.0],["1983-07-25",1.011,1.0216,1.011,1.018,1977987.0],["1983-07-26",1.018,1.0198,1.0092,1.011,1647475.0],["1983-07-27",1.0145,1.0286,1.004,1.0057,3500885.0],["1983-07-28",0.9969,0.9987,0.9863,0.9863,2453416.0],["1983-07-29",0.9511,0.9758,0.93,0.9441,8417886.0],["1983-08-01",0.9441,0.9494,0.9317,0.9476,4233096.0],["1983-08-02",0.9546,0.9582,0.9494,0.9511,2745792.0],["1983-08-03",0.9546,0.9899,0.9511,0.9863,3887330.0],["1983-08-04",0.9899,0.9899,0.9582,0.9723,7266179.0],["1983-08-05",0.9758,0.9846,0.9599,0.9687,3831397.0],["1983-08-08",0.9634,0.967,0.937,0.937,6922955.0],["1983-08-09",0.9476,0.9494,0.9265,0.9335,7967882.0],["1983-08-10",0.9194,0.9212,0.9018,0.9177,20295979.0],["1983-08-11",0.9265,0.937,0.9212,0.937,7614488.0],["1983-08-12",0.9405,0.9564,0.9405,0.9546,11639107.0],["1983-08-15",0.9781,0.9888,0.9728,0.9746,8893315.0],["1983-08-16",0.9746,0.9906,0.9728,0.9781,3122067.0],["1983-08-17",0.9799,0.9923,0.9799,0.9888,2816979.0],["1983-08-18",0.9923,0.9923,0.9692,0.971,2044090.0],["1983-08-19",0.9692,0.971,0.9586,0.9657,3973771.0],["1983-08-22",0.9746,0.9817,0.9674,0.9763,2577994.0],["1983-08-23",0.9763,0.9763,0.9585,0.9603,1683069.0],["1983-08-24",0.9603,0.9603,0.939,0.939,1189843.0],["1983-08-25",0.9425,0.9425,0.9248,0.9354,4797509.0],["1983-08-26",0.9372,0.9568,0.9337,0.9568,3312747.0],["1983-08-29",0.9532,0.9532,0.9425,0.9497,945773.0],["1983-08-30",0.9532,0.9532,0.9461,0.9514,1573746.0],["1983-08-31",0.9514,0.9674,0.9497,0.9674,3452579.0],["1983-09-01",0.971,0.9763,0.9639,0.9657,6114472.0],["1983-09-02",0.9639,0.9923,0.9639,0.9852,5227174.0],["1983-09-06",0.9959,0.9995,0.9906,0.9959,7383130.0],["1983-09-07",0.9959,0.9977,0.9817,0.9888,3638174.0],["1983-09-08",0.9888,0.9888,0.9763,0.9763,3261899.0],["1983-09-09",0.9852,0.9959,0.9781,0.9941,7505165.0],["1983-09-12",1.003,1.0066,0.9852,0.9852,3086474.0],["1983-09-13",0.9834,0.9888,0.9781,0.9799,1647475.0],["1983-09-14",0.9781,0.9888,0.9781,0.987,3767837.0],["1983-09-15",0.9906,0.9941,0.9799,0.9799,2092395.0],["1983-09-16",0.9799,0.9852,0.9674,0.9834,5532262.0],["1983-09-19",0.9834,0.9923,0.9817,0.987,1983072.0],["1983-09-20",0.9959,1.0083,0.9941,1.0012,4909374.0],["1983-09-21",0.9995,0.9995,0.9852,0.987,2110192.0],["1983-09-22",0.9888,0.9995,0.987,0.9959,3709362.0],["1983-09-23",0.9959,0.9995,0.9923,0.9995,2720368.0],["1983-09-26",1.0048,1.0066,0.9959,1.0012,3551733.0],["1983-09-27",0.9995,1.0048,0.9959,0.9995,3147491.0],["1983-09-28",0.9977,0.9995,0.9852,0.987,4711067.0],["1983-09-29",0.9923,0.9923,0.9817,0.9888,4009365.0],["1983-09-30",0.9852,0.987,0.9817,0.9852,1784765.0],["1983-10-03",0.9799,0.9799,0.9621,0.9728,2621214.0],["1983-10-04",0.9728,0.9799,0.9586,0.9639,2280533.0],["1983-10-05",0.9674,0.9674,0.955,0.9603,2082226.0],["1983-10-06",0.9586,0.9586,0.939,0.9568,6063624.0],["1983-10-07",0.9639,0.9746,0.9603,0.971,5061918.0],["1983-10-10",0.971,0.9746,0.9621,0.9746,5176326.0],["1983-10-11",0.9781,0.9799,0.9603,0.9621,3078846.0],["1983-10-12",0.9621,0.9692,0.9621,0.9657,3218678.0],["1983-10-13",0.9621,0.9639,0.955,0.9568,2232227.0],["1983-10-14",0.9603,0.9603,0.955,0.9585,933061.0],["1983-10-17",0.9585,0.9603,0.9497,0.9497,3076304.0],["1983-10-18",0.9461,0.9479,0.9319,0.9354,7792456.0],["1983-10-19",0.9354,0.9354,0.923,0.9301,4749203.0],["1983-10-20",0.9319,0.9514,0.9319,0.9461,4647507.0],["1983-10-21",0.9497,0.9497,0.9319,0.9372,3216136.0],["1983-10-24",0.9337,0.9354,0.9283,0.9319,5524635.0],["1983-10-25",0.939,0.939,0.9283,0.9319,3083931.0],["1983-10-26",0.9283,0.9354,0.9194,0.9337,2778843.0],["1983-10-27",0.9319,0.939,0.9301,0.939,1200013.0],["1983-10-28",0.939,0.9408,0.907,0.9123,3945805.0],["1983-10-31",0.9176,0.9301,0.9141,0.9212,1327133.0],["1983-11-01",0.9212,0.923,0.9105,0.923,2829691.0],["1983-11-02",0.9194,0.9497,0.9194,0.9497,2786470.0],["1983-11-03",0.9514,0.9585,0.9425,0.9497,7581437.0],["1983-11-04",0.939,0.9479,0.9337,0.9408,1952563.0],["1983-11-07",0.9408,0.9443,0.9283,0.9283,3564445.0],["1983-11-08",0.9176,0.9248,0.9176,0.9176,2102565.0],["1983-11-09",0.9212,0.9514,0.9194,0.9514,6455154.0],["1983-11-10",0.9532,0.9621,0.9497,0.9585,4314453.0],["1983-11-11",0.9585,0.9603,0.955,0.9603,4988189.0],["1983-11-14",0.9607,0.9733,0.9607,0.9607,4103434.0],["1983-11-15",0.9571,0.9643,0.9553,0.9553,3727158.0],["1983-11-16",0.9571,0.9607,0.9499,0.9499,2544942.0],["1983-11-17",0.9571,0.9697,0.9535,0.9643,3981398.0],["1983-11-18",0.9661,0.9697,0.9625,0.9697,4378013.0],["1983-11-21",0.9715,0.9948,0.9697,0.9912,3325459.0],["1983-11-22",0.9912,1.0056,0.9912,1.0038,6287355.0],["1983-11-23",1.0038,1.0092,1.0002,1.0002,5448363.0],["1983-11-25",1.0128,1.0235,1.0056,1.0217,3322917.0],["1983-11-28",1.0235,1.0253,1.0128,1.0181,4739034.0],["1983-11-29",1.0164,1.0325,1.011,1.0325,5290734.0],["1983-11-30",1.0379,1.0487,1.0325,1.0451,4652592.0],["1983-12-01",1.0487,1.0559,1.0397,1.0451,2158498.0],["1983-12-02",1.0433,1.0487,1.0361,1.0415,3851736.0],["1983-12-05",1.0397,1.0433,1.0343,1.0415,1739002.0],["1983-12-06",1.0397,1.0397,1.0271,1.0289,1759341.0],["1983-12-07",1.0289,1.0487,1.0164,1.0451,3668683.0],["1983-12-08",1.0469,1.0541,1.0433,1.0523,3104270.0],["1983-12-09",1.0487,1.0487,1.0343,1.0343,4164451.0],["1983-12-12",1.0307,1.0397,1.0289,1.0379,2905963.0],["1983-12-13",1.0343,1.0397,1.0307,1.0343,3345798.0],["1983-12-14",1.0307,1.0379,1.0235,1.0235,1761883.0],["1983-12-15",1.0253,1.0253,1.0128,1.0128,1627136.0],["1983-12-16",1.0128,1.0199,1.0092,1.0181,2753419.0],["1983-12-19",1.0181,1.0271,1.0164,1.0217,1111029.0],["1983-12-20",1.0253,1.0271,1.011,1.0164,1141538.0],["1983-12-21",1.0181,1.0235,1.011,1.0128,3172915.0],["1983-12-22",1.0128,1.0235,1.0128,1.0217,2115277.0],["1983-12-23",1.0253,1.0415,1.0235,1.0361,1037299.0],["1983-12-27",1.0397,1.0505,1.0379,1.0487,2161040.0],["1983-12-28",1.0523,1.0559,1.0487,1.0505,1772053.0],["1983-12-29",1.0541,1.0559,1.0487,1.0505,1754256.0],["1983-12-30",1.0451,1.0487,1.0379,1.0415,1685611.0],["1984-01-03",1.0415,1.0433,1.0289,1.0343,1670357.0],["1984-01-04",1.0307,1.0469,1.0271,1.0469,2171210.0],["1984-01-05",1.0612,1.0684,1.0577,1.0666,6884819.0],["1984-01-06",1.0666,1.0666,1.0433,1.0523,2959354.0],["1984-01-09",1.0469,1.0523,1.0415,1.0415,1525440.0],["1984-01-10",1.0451,1.0469,1.0056,1.0271,4179706.0],["1984-01-11",1.0289,1.0307,1.0199,1.0289,2443246.0],["1984-01-12",1.0325,1.0487,1.0289,1.0487,3828854.0],["1984-01-13",1.0559,1.0559,1.0343,1.0451,2956811.0],["1984-01-16",1.0469,1.0469,1.0379,1.0379,3391562.0],["1984-01-17",1.0379,1.0523,1.0361,1.0523,3849194.0],["1984-01-18",1.0594,1.0594,1.0505,1.0523,3027998.0],["1984-01-19",1.0523,1.0559,1.0451,1.0451,4845814.0],["1984-01-20",1.0469,1.0487,1.0271,1.0271,6701766.0],["1984-01-23",1.0253,1.0253,1.0128,1.0128,2585621.0],["1984-01-24",1.0164,1.0199,1.0128,1.0164,1855952.0],["1984-01-25",1.0181,1.0199,1.0092,1.0092,1077978.0],["1984-01-26",1.0092,1.0164,0.9948,0.9948,3427155.0],["1984-01-27",0.9912,0.993,0.9786,0.9876,5392430.0],["1984-01-30",0.9912,1.002,0.9876,0.9984,4627168.0],["1984-01-31",0.9984,1.0038,0.9822,0.9948,4802594.0],["1984-02-01",0.9966,0.9966,0.9804,0.9894,1942394.0],["1984-02-02",0.984,0.984,0.9517,0.9553,16029832.0],["1984-02-03",0.9625,0.9697,0.9481,0.9499,10784861.0],["1984-02-06",0.9409,0.9625,0.9391,0.9607,5562771.0],["1984-02-07",0.9607,0.9625,0.9499,0.9589,6457696.0],["1984-02-08",0.9517,0.9553,0.9212,0.9248,7365333.0],["1984-02-09",0.923,0.9338,0.9176,0.9248,4665304.0],["1984-02-10",0.9284,0.9373,0.923,0.9284,3869533.0],["1984-02-13",0.932,0.932,0.9212,0.9212,3244102.0],["1984-02-14",0.9212,0.9391,0.9212,0.932,2389856.0],["1984-02-15",0.9373,0.9409,0.923,0.923,1769510.0],["1984-02-16",0.9122,0.9212,0.9014,0.9122,12539117.0],["1984-02-17",0.9108,0.9108,0.8672,0.889,9246709.0],["1984-02-21",0.8872,0.8981,0.8817,0.8835,3953432.0],["1984-02-22",0.8835,0.8872,0.8745,0.8781,5700061.0],["1984-02-23",0.8781,0.8799,0.8273,0.8563,5074630.0],["1984-02-24",0.8618,0.8872,0.8581,0.8872,5578026.0],["1984-02-27",0.889,0.8926,0.8745,0.8872,3119525.0],["1984-02-28",0.8854,0.8854,0.8454,0.8527,3025456.0],["1984-02-29",0.8581,0.8763,0.8545,0.8745,4502590.0],["1984-03-01",0.8799,0.8817,0.869,0.8708,3043253.0],["1984-03-02",0.8745,0.8854,0.8727,0.8763,8049238.0],["1984-03-05",0.8763,0.8799,0.8727,0.8799,6076336.0],["1984-03-06",0.8817,0.8908,0.8799,0.8835,4098349.0],["1984-03-07",0.8835,0.8872,0.8781,0.8872,3045795.0],["1984-03-08",0.8854,0.8944,0.8835,0.8926,3879702.0],["1984-03-09",0.8908,0.8926,0.8817,0.8817,2443246.0],["1984-03-12",0.8817,0.8999,0.8817,0.8962,1512728.0],["1984-03-13",0.8999,0.9089,0.8999,0.9035,2816979.0],["1984-03-14",0.9017,0.9035,0.889,0.8999,4286486.0],["1984-03-15",0.8962,0.9017,0.8926,0.8926,1050011.0],["1984-03-16",0.9126,0.9126,0.8944,0.8981,4441573.0],["1984-03-19",0.8944,0.8944,0.8854,0.8872,1492389.0],["1984-03-20",0.889,0.8999,0.8854,0.8981,5186496.0],["1984-03-21",0.8981,0.8981,0.8872,0.8872,4383098.0],["1984-03-22",0.8854,0.8872,0.8781,0.8817,3765294.0],["1984-03-23",0.8835,0.889,0.8727,0.8817,2799182.0],["1984-03-26",0.8854,0.8926,0.8854,0.889,1238149.0],["1984-03-27",0.8926,0.8962,0.8872,0.8944,983909.0],["1984-03-28",0.8981,0.9126,0.8944,0.9126,3508512.0],["1984-03-29",0.918,0.9216,0.9108,0.9126,2799182.0],["1984-03-30",0.9089,0.9108,0.9035,0.9053,1299166.0],["1984-04-02",0.9089,0.9216,0.8999,0.9017,2318669.0],["1984-04-03",0.8962,0.9035,0.8908,0.8926,1428829.0],["1984-04-04",0.8926,0.8926,0.8745,0.8872,4184790.0],["1984-04-05",0.8908,0.9035,0.8854,0.8854,3592411.0],["1984-04-06",0.8817,0.8908,0.8799,0.8908,3676310.0],["1984-04-09",0.8944,0.9126,0.8944,0.9053,2748334.0],["1984-04-10",0.9108,0.9271,0.9089,0.9198,3503427.0],["1984-04-11",0.9162,0.9253,0.9108,0.9108,3020371.0],["1984-04-12",0.9108,0.9144,0.8962,0.9144,3625462.0],["1984-04-13",0.9144,0.9253,0.9126,0.9162,4344962.0],["1984-04-16",0.9162,0.9216,0.9108,0.9216,2237312.0],["1984-04-17",0.9362,0.9434,0.9253,0.9325,4276317.0],["1984-04-18",0.9343,0.9398,0.9307,0.9307,4123773.0],["1984-04-19",0.9289,0.9398,0.9235,0.938,3676310.0],["1984-04-23",0.9434,0.947,0.9398,0.9416,2644096.0],["1984-04-24",0.947,0.947,0.9362,0.9434,3874618.0],["1984-04-25",0.9452,0.9452,0.938,0.9398,3188170.0],["1984-04-26",0.9434,0.9561,0.9434,0.9525,2458501.0],["1984-04-27",0.9507,0.9597,0.9416,0.9525,7215331.0],["1984-04-30",0.9507,0.9561,0.938,0.9543,2672062.0],["1984-05-01",0.9398,0.947,0.938,0.9452,4347504.0],["1984-05-02",0.9507,0.9579,0.947,0.9579,8018730.0],["1984-05-03",0.9616,0.9616,0.9507,0.9525,1797477.0],["1984-05-04",0.9543,0.9579,0.9507,0.9525,2651723.0],["1984-05-07",0.9525,0.9543,0.9489,0.9525,2227142.0],["1984-05-08",0.9507,0.9561,0.9452,0.9543,2359347.0],["1984-05-09",0.9579,0.9616,0.9489,0.9543,3467834.0],["1984-05-10",0.9579,0.9597,0.9525,0.9525,8712805.0],["1984-05-11",0.9543,0.9579,0.9398,0.9525,3198339.0],["1984-05-14",0.9525,0.9525,0.9452,0.9507,1446626.0],["1984-05-15",0.9507,0.9525,0.938,0.9398,2575451.0],["1984-05-16",0.9416,0.9489,0.9416,0.9489,3976314.0],["1984-05-17",0.9489,0.9579,0.947,0.9489,3066134.0],["1984-05-18",0.9507,0.9543,0.947,0.9525,3716989.0],["1984-05-21",0.9554,0.9591,0.9517,0.9554,6475493.0],["1984-05-22",0.9536,0.9536,0.9187,0.9297,6574646.0],["1984-05-23",0.9316,0.9316,0.9187,0.9187,1800019.0],["1984-05-24",0.9187,0.9206,0.9022,0.9096,3122067.0],["1984-05-25",0.9077,0.9151,0.9077,0.9132,1873749.0],["1984-05-29",0.9132,0.9151,0.9041,0.9059,2997490.0],["1984-05-30",0.9022,0.9077,0.8876,0.9041,5494126.0],["1984-05-31",0.9041,0.9169,0.9022,0.9169,1833070.0],["1984-06-01",0.9132,0.9169,0.9077,0.9096,4243266.0],["1984-06-04",0.9169,0.9389,0.9151,0.9297,2842403.0],["1984-06-05",0.9297,0.9316,0.9224,0.9279,1815274.0],["1984-06-06",0.9352,0.9499,0.9352,0.9481,2097480.0],["1984-06-07",0.9499,0.9536,0.9426,0.9517,3096643.0],["1984-06-08",0.9517,0.9536,0.9407,0.9407,2298330.0],["1984-06-11",0.9389,0.9426,0.9352,0.9389,1117385.0],["1984-06-12",0.9352,0.9389,0.9169,0.9169,2569095.0],["1984-06-13",0.9242,0.9242,0.9132,0.9242,531362.0],["1984-06-14",0.9242,0.9242,0.8949,0.9169,3878431.0],["1984-06-15",0.9169,0.9206,0.8949,0.8949,1755527.0],["1984-06-18",0.8802,0.9316,0.8546,0.9169,4283944.0],["1984-06-19",0.9206,0.9462,0.9132,0.9462,2741978.0],["1984-06-20",0.9279,0.9536,0.9242,0.9536,5537347.0],["1984-06-21",0.9462,0.9499,0.9206,0.9352,5276751.0],["1984-06-22",0.9426,0.9426,0.9316,0.9316,1948750.0],["1984-06-25",0.9389,0.9499,0.9316,0.9352,1592814.0],["1984-06-26",0.9389,0.9499,0.9352,0.9426,1989428.0],["1984-06-27",0.9462,0.9499,0.9352,0.9389,3483088.0],["1984-06-28",0.9426,0.9462,0.9352,0.9426,1684340.0],["1984-06-29",0.9499,0.9609,0.9426,0.9536,1247047.0],["1984-07-02",0.9499,0.9646,0.9499,0.9646,2122904.0],["1984-07-03",0.9756,0.9866,0.9719,0.9756,2309770.0],["1984-07-05",0.9866,0.9939,0.9829,0.9903,1575017.0],["1984-07-06",0.9829,0.9903,0.9793,0.9903,5031410.0],["1984-07-09",0.9829,0.9976,0.9719,0.9976,1810189.0],["1984-07-10",0.9939,1.0013,0.9903,0.9976,1465694.0],["1984-07-11",0.9903,0.9976,0.9903,0.9903,2905963.0],["1984-07-12",0.9903,0.9976,0.9793,0.9903,2797911.0],["1984-07-13",0.9903,0.9939,0.9719,0.9756,1374167.0],["1984-07-16",0.9793,0.9829,0.9609,0.9829,1235606.0],["1984-07-17",0.9756,0.9866,0.9719,0.9719,2453416.0],["1984-07-18",0.9683,0.9683,0.9462,0.9499,886026.0],["1984-07-19",0.9609,0.9756,0.9572,0.9683,1927139.0],["1984-07-20",0.9756,0.9903,0.9719,0.9903,3933093.0],["1984-07-23",0.9829,0.9939,0.9719,0.9903,2679690.0],["1984-07-24",0.9903,0.9903,0.9646,0.9683,2796640.0],["1984-07-25",0.9829,0.9939,0.9793,0.9829,3866990.0],["1984-07-26",0.9866,0.9903,0.9793,0.9866,1887732.0],["1984-07-27",0.9866,0.9976,0.9829,0.9976,2321211.0],["1984-07-30",0.9903,1.0123,0.9866,0.9976,7678048.0],["1984-07-31",1.0013,1.0196,1.0013,1.0196,4489878.0],["1984-08-01",1.0269,1.0453,1.0233,1.0416,7767032.0],["1984-08-02",1.0636,1.0966,1.0599,1.0966,13919640.0],["1984-08-03",1.1443,1.1443,1.1003,1.126,12380217.0],["1984-08-06",1.1296,1.137,1.0929,1.1076,11087406.0],["1984-08-07",1.0929,1.1296,1.0893,1.1113,7662794.0],["1984-08-08",1.137,1.1406,1.1186,1.1186,4269961.0],["1984-08-09",1.1076,1.1553,1.1076,1.148,6228880.0],["1984-08-10",1.1736,1.1773,1.104,1.1296,7543301.0],["1984-08-13",1.1076,1.1406,1.104,1.1333,3727158.0],["1984-08-14",1.148,1.1553,1.1443,1.1443,5537347.0],["1984-08-15",1.137,1.1443,1.1223,1.1296,4934798.0],["1984-08-16",1.137,1.1663,1.1333,1.1553,5631416.0],["1984-08-17",1.1626,1.1663,1.1516,1.1516,1512728.0],["1984-08-20",1.1509,1.1657,1.1472,1.1657,1929682.0],["1984-08-21",1.1694,1.2138,1.1694,1.2027,6718292.0],["1984-08-22",1.2175,1.2323,1.1842,1.1842,7226772.0],["1984-08-23",1.1842,1.2064,1.1694,1.1768,2799182.0],["1984-08-24",1.1731,1.1842,1.162,1.1768,3038168.0],["1984-08-27",1.1768,1.1805,1.1694,1.1731,1543237.0],["1984-08-28",1.1657,1.1657,1.1509,1.162,1760612.0],["1984-08-29",1.1546,1.162,1.1287,1.1324,2633926.0],["1984-08-30",1.1287,1.1398,1.1287,1.1361,957214.0],["1984-08-31",1.1361,1.1472,1.1287,1.1435,2068242.0],["1984-09-04",1.1435,1.1472,1.1176,1.1213,2569095.0],["1984-09-05",1.1028,1.1139,1.0991,1.1065,2591977.0],["1984-09-06",1.1139,1.1324,1.1065,1.1176,2890709.0],["1984-09-07",1.125,1.1361,1.1176,1.1213,2157226.0],["1984-09-10",1.1213,1.1213,1.0843,1.0954,3132237.0],["1984-09-11",1.1176,1.1435,1.1102,1.1176,3414443.0],["1984-09-12",1.1213,1.1287,1.1139,1.1213,1548322.0],["1984-09-13",1.1287,1.1805,1.1213,1.1805,4058942.0],["1984-09-14",1.1842,1.2138,1.1842,1.1953,6697953.0],["1984-09-17",1.1953,1.2101,1.1694,1.1768,8898400.0],["1984-09-18",1.1694,1.1731,1.1435,1.1509,8692466.0],["1984-09-19",1.1176,1.1509,1.1176,1.1213,8673398.0],["1984-09-20",1.1176,1.1213,1.088,1.1139,4732678.0],["1984-09-21",1.1213,1.1509,1.1028,1.1028,4714881.0],["1984-09-24",1.1102,1.1176,1.0732,1.0769,2308499.0],["1984-09-25",1.0695,1.1028,1.0695,1.0991,3847922.0],["1984-09-26",1.1028,1.1398,1.0991,1.1324,5880571.0],["1984-09-27",1.1361,1.1435,1.1028,1.1028,3680124.0],["1984-09-28",1.1065,1.1065,1.0843,1.1028,2369517.0],["1984-10-01",1.0954,1.0954,1.0843,1.088,2963167.0],["1984-10-02",1.088,1.088,1.0584,1.0584,3499614.0],["1984-10-03",1.0547,1.0769,1.051,1.0584,3659785.0],["1984-10-04",1.0658,1.0769,1.0658,1.0732,1240691.0],["1984-10-05",1.0769,1.0843,1.0621,1.0732,2141972.0],["1984-10-08",1.0695,1.0695,1.0473,1.0621,2035191.0],["1984-10-09",1.0658,1.0917,1.0658,1.0917,2631384.0],["1984-10-10",1.0917,1.0917,1.0621,1.0843,2501722.0],["1984-10-11",1.0917,1.1213,1.0917,1.1213,4159366.0],["1984-10-12",1.1213,1.1583,1.1213,1.1287,5060647.0],["1984-10-15",1.125,1.1435,1.0473,1.1435,4749203.0],["1984-10-16",1.1509,1.1509,1.1324,1.1361,2627570.0],["1984-10-17",1.1324,1.1472,1.1324,1.1361,4812763.0],["1984-10-18",1.1435,1.1916,1.1361,1.1916,4985646.0],["1984-10-19",1.2064,1.2138,1.1657,1.1842,7160670.0],["1984-10-22",1.1768,1.1842,1.1731,1.1768,2589434.0],["1984-10-23",1.1731,1.1805,1.1509,1.1546,1964004.0],["1984-10-24",1.1583,1.1842,1.1583,1.1842,4379284.0],["1984-10-25",1.1842,1.1879,1.1768,1.1768,3647073.0],["1984-10-26",1.1731,1.1805,1.1694,1.1805,2579265.0],["1984-10-29",1.1805,1.1916,1.1657,1.1842,2819522.0],["1984-10-30",1.1805,1.1916,1.1805,1.1842,4522930.0],["1984-10-31",1.1879,1.1879,1.1731,1.1768,4039874.0],["1984-11-01",1.1694,1.1731,1.1509,1.1657,6516171.0],["1984-11-02",1.1324,1.1398,1.0991,1.1176,12193350.0],["1984-11-05",1.1139,1.1139,1.0806,1.1102,4932256.0],["1984-11-06",1.1139,1.1213,1.1028,1.1139,4605558.0],["1984-11-07",1.1213,1.1287,1.1065,1.1139,6831429.0],["1984-11-08",1.1102,1.1102,1.0843,1.0954,3558089.0],["1984-11-09",1.1139,1.1139,1.088,1.0917,1938580.0],["1984-11-12",1.088,1.0917,1.0621,1.0769,3747498.0],["1984-11-13",1.0806,1.0843,1.0584,1.0584,2462314.0],["1984-11-14",1.0658,1.0769,1.0621,1.0732,2316126.0],["1984-11-15",1.0769,1.0843,1.0621,1.0806,3741142.0],["1984-11-16",1.0798,1.091,1.0537,1.0649,4205130.0],["1984-11-19",1.0612,1.0686,1.0462,1.0462,2960625.0],["1984-11-20",1.0537,1.0761,1.0537,1.0612,3949618.0],["1984-11-21",1.0612,1.0798,1.0537,1.0761,1939851.0],["1984-11-23",1.0873,1.1097,1.0873,1.106,1760612.0],["1984-11-26",1.1023,1.1023,1.0873,1.091,2032649.0],["1984-11-27",1.0948,1.1097,1.0948,1.1097,3152576.0],["1984-11-28",1.1172,1.1172,1.0985,1.0985,2314855.0],["1984-11-29",1.106,1.106,1.0836,1.091,1727561.0],["1984-11-30",1.0798,1.0836,1.0649,1.0724,1775866.0],["1984-12-03",1.0686,1.0724,1.0238,1.035,6286084.0],["1984-12-04",1.035,1.0499,1.035,1.035,3861906.0],["1984-12-05",1.0387,1.0462,1.035,1.035,1616966.0],["1984-12-06",1.035,1.0499,1.035,1.0387,2406382.0],["1984-12-07",1.035,1.0462,1.0163,1.0313,2823335.0],["1984-12-10",1.035,1.0574,1.035,1.0499,1207640.0],["1984-12-11",1.0499,1.0724,1.0499,1.0724,1923326.0],["1984-12-12",1.0761,1.0873,1.0761,1.0761,2411466.0],["1984-12-13",1.0724,1.0761,1.0387,1.0425,6889904.0],["1984-12-14",1.0462,1.0649,1.0425,1.0537,2725453.0],["1984-12-17",1.0574,1.0761,1.0537,1.0761,2572909.0],["1984-12-18",1.1209,1.1471,1.0985,1.1434,7597962.0],["1984-12-19",1.1359,1.1434,1.1247,1.1247,5714044.0],["1984-12-20",1.1247,1.1396,1.1209,1.1321,4250893.0],["1984-12-21",1.1321,1.1321,1.1209,1.1321,3902584.0],["1984-12-24",1.1321,1.1321,1.1247,1.1284,704245.0],["1984-12-26",1.1284,1.1396,1.1284,1.1396,1229250.0],["1984-12-27",1.1321,1.1359,1.1172,1.1247,1472050.0],["1984-12-28",1.1172,1.1172,1.0761,1.0798,5346667.0],["1984-12-31",1.0761,1.0836,1.0612,1.0836,2344093.0],["1985-01-02",1.091,1.1023,1.0798,1.0948,1553406.0],["1985-01-03",1.0948,1.0985,1.0313,1.0612,3259357.0],["1985-01-04",1.0612,1.0686,1.0387,1.0574,3106813.0],["1985-01-07",1.0649,1.091,1.0574,1.0612,3211051.0],["1985-01-08",1.0724,1.0724,1.0537,1.0649,2083497.0],["1985-01-09",1.0724,1.0948,1.0686,1.0948,2696215.0],["1985-01-10",1.0948,1.1359,1.0836,1.1247,4557252.0],["1985-01-11",1.1321,1.1396,1.0985,1.1284,2430534.0],["1985-01-14",1.1247,1.1434,1.1172,1.1359,2533502.0],["1985-01-15",1.1396,1.1695,1.1396,1.1508,7501351.0],["1985-01-16",1.1583,1.1695,1.1434,1.1546,4074196.0],["1985-01-17",1.1471,1.1508,1.1321,1.1434,3969958.0],["1985-01-18",1.1546,1.1583,1.1396,1.1434,1920783.0],["1985-01-21",1.1471,1.177,1.1471,1.1732,2850030.0],["1985-01-22",1.1807,1.1957,1.1807,1.1882,7042448.0],["1985-01-23",1.1845,1.1882,1.1658,1.1807,7432706.0],["1985-01-24",1.2106,1.233,1.2069,1.2181,9467898.0],["1985-01-25",1.2181,1.2442,1.2143,1.233,4927171.0],["1985-01-28",1.248,1.2704,1.2442,1.2554,7389486.0],["1985-01-29",1.2554,1.2891,1.248,1.2891,6042014.0],["1985-01-30",1.2891,1.2928,1.2368,1.2554,5722942.0],["1985-01-31",1.2592,1.2816,1.2517,1.2816,3230119.0],["1985-02-01",1.2741,1.2741,1.2629,1.2629,2011038.0],["1985-02-04",1.2592,1.2779,1.2517,1.2741,3948347.0],["1985-02-05",1.2853,1.2928,1.2704,1.2779,4352589.0],["1985-02-06",1.2816,1.2816,1.2592,1.2592,3406816.0],["1985-02-07",1.2704,1.2816,1.2667,1.2741,2771216.0],["1985-02-08",1.2816,1.2965,1.2779,1.2928,3226306.0],["1985-02-11",1.2965,1.3003,1.2517,1.2554,4066569.0],["1985-02-12",1.2517,1.2779,1.2517,1.2704,2749606.0],["1985-02-13",1.2704,1.3003,1.2704,1.2965,3241560.0],["1985-02-14",1.3115,1.3451,1.3115,1.3227,5936504.0],["1985-02-15",1.3257,1.337,1.3219,1.3257,4808950.0],["1985-02-19",1.3257,1.3295,1.3106,1.3182,3879702.0],["1985-02-20",1.3031,1.3031,1.2692,1.273,4852170.0],["1985-02-21",1.2768,1.2805,1.2655,1.2655,3422070.0],["1985-02-22",1.2692,1.273,1.2579,1.2617,1234335.0],["1985-02-25",1.2617,1.2692,1.2579,1.2655,2199176.0],["1985-02-26",1.2655,1.2918,1.2617,1.2918,2637740.0],["1985-02-27",1.2918,1.3182,1.2805,1.2843,7439062.0],["1985-02-28",1.273,1.2843,1.2429,1.2617,6417018.0],["1985-03-01",1.2617,1.3257,1.2617,1.3069,10231889.0],["1985-03-04",1.3106,1.3445,1.3106,1.3332,3766566.0],["1985-03-05",1.3332,1.3408,1.3106,1.3182,3422070.0],["1985-03-06",1.3219,1.3219,1.2994,1.2994,1772053.0],["1985-03-07",1.2956,1.3106,1.2881,1.2956,3925466.0],["1985-03-08",1.2994,1.3107,1.2805,1.2881,1632221.0],["1985-03-11",1.2881,1.2918,1.2768,1.2843,2757233.0],["1985-03-12",1.2805,1.2843,1.2542,1.2579,6420831.0],["1985-03-13",1.2617,1.2692,1.2316,1.2429,3349612.0],["1985-03-14",1.2278,1.2429,1.2127,1.2316,3288594.0],["1985-03-15",1.2278,1.2278,1.2052,1.2052,2659350.0],["1985-03-18",1.2052,1.2165,1.1977,1.2127,2609774.0],["1985-03-19",1.2052,1.2429,1.2052,1.2353,4563608.0],["1985-03-20",1.2353,1.2353,1.209,1.209,2808081.0],["1985-03-21",1.2127,1.224,1.1939,1.2052,2941557.0],["1985-03-22",1.2127,1.2278,1.2052,1.2052,4999630.0],["1985-03-25",1.209,1.2278,1.2014,1.224,1358913.0],["1985-03-26",1.2278,1.2504,1.2278,1.2466,4924629.0],["1985-03-27",1.2391,1.2579,1.2353,1.2429,1430100.0],["1985-03-28",1.2391,1.2655,1.2353,1.2504,3367409.0],["1985-03-29",1.2504,1.2504,1.2203,1.2316,6239050.0],["1985-04-01",1.209,1.2165,1.1939,1.209,4624626.0],["1985-04-02",1.2052,1.209,1.1788,1.1939,4901747.0],["1985-04-03",1.2052,1.2052,1.1675,1.1977,4034789.0],["1985-04-04",1.1901,1.1977,1.1675,1.1826,4881408.0],["1985-04-08",1.1826,1.1939,1.1713,1.1788,5452177.0],["1985-04-09",1.1788,1.2014,1.1788,1.2014,1814002.0],["1985-04-10",1.2052,1.2203,1.1713,1.1826,5294548.0],["1985-04-11",1.1901,1.1939,1.1751,1.1864,4895391.0],["1985-04-12",1.1826,1.1864,1.1788,1.1864,3059778.0],["1985-04-15",1.1864,1.1977,1.1788,1.1901,2323754.0],["1985-04-16",1.1788,1.1826,1.1638,1.1751,4691999.0],["1985-04-17",1.1713,1.1788,1.1675,1.1788,4859798.0],["1985-04-18",1.1751,1.1788,1.1525,1.1562,3865719.0],["1985-04-19",1.1638,1.1713,1.1525,1.1638,3286052.0],["1985-04-22",1.1826,1.1826,1.1562,1.1675,5078444.0],["1985-04-23",1.1675,1.1864,1.16,1.1864,5982267.0],["1985-04-24",1.1864,1.1939,1.1788,1.1788,4538184.0],["1985-04-25",1.1826,1.2165,1.1788,1.2127,3231390.0],["1985-04-26",1.2014,1.2127,1.1901,1.2014,2519518.0],["1985-04-29",1.1939,1.1939,1.1713,1.1713,3457664.0],["1985-04-30",1.1713,1.1713,1.1374,1.1487,4990731.0],["1985-05-01",1.16,1.16,1.1336,1.1336,3479274.0],["1985-05-02",1.1261,1.1374,1.1035,1.1073,9131030.0],["1985-05-03",1.1148,1.1336,1.1073,1.1186,3962330.0],["1985-05-06",1.1186,1.1261,1.1148,1.1148,1669086.0],["1985-05-07",1.1186,1.1449,1.1186,1.1261,5061918.0],["1985-05-08",1.1223,1.1261,1.0169,1.1186,5673366.0],["1985-05-09",1.1148,1.1412,1.1148,1.1412,4700898.0],["1985-05-10",1.1449,1.1864,1.1449,1.1864,6241592.0],["1985-05-13",1.1939,1.2014,1.1864,1.2014,2727995.0],["1985-05-14",1.2014,1.2165,1.1901,1.2052,7142873.0],["1985-05-15",1.209,1.2316,1.209,1.224,6989058.0],["1985-05-16",1.2316,1.2316,1.224,1.224,3308934.0],["1985-05-17",1.2165,1.2165,1.1939,1.2052,6042014.0],["1985-05-20",1.2316,1.2353,1.1977,1.2316,8421700.0],["1985-05-21",1.2353,1.2542,1.2278,1.2504,6633122.0],["1985-05-22",1.2353,1.2353,1.224,1.2316,2464857.0],["1985-05-23",1.2316,1.2353,1.2127,1.2316,2547485.0],["1985-05-24",1.224,1.2316,1.2203,1.2278,1573746.0],["1985-05-28",1.2316,1.2466,1.2316,1.2353,2933930.0],["1985-05-29",1.2353,1.2391,1.2278,1.2278,4456827.0],["1985-05-30",1.2316,1.2768,1.2278,1.2692,11092491.0],["1985-05-31",1.2805,1.3257,1.2805,1.3182,11504360.0],["1985-06-03",1.3182,1.3182,1.2956,1.2994,10725114.0],["1985-06-04",1.2994,1.3295,1.2994,1.3257,5138190.0],["1985-06-05",1.3332,1.3521,1.3332,1.3483,6514900.0],["1985-06-06",1.3445,1.3483,1.337,1.3483,4986918.0],["1985-06-07",1.3483,1.3521,1.3408,1.3408,3171644.0],["1985-06-10",1.3332,1.337,1.3257,1.337,2829691.0],["1985-06-11",1.3332,1.3408,1.3144,1.3144,3671226.0],["1985-06-12",1.3069,1.3144,1.2994,1.3031,2936472.0],["1985-06-13",1.2994,1.3069,1.2655,1.2655,6082692.0],["1985-06-14",1.2692,1.2768,1.2542,1.2692,3705548.0],["1985-06-17",1.2655,1.273,1.2542,1.2692,3742413.0],["1985-06-18",1.2768,1.2881,1.2692,1.2843,8517040.0],["1985-06-19",1.2617,1.2692,1.2504,1.2504,6319135.0],["1985-06-20",1.2466,1.2504,1.209,1.2316,4329707.0],["1985-06-21",1.2278,1.2466,1.224,1.2391,4773356.0],["1985-06-24",1.2353,1.2353,1.1788,1.2127,14351848.0],["1985-06-25",1.2127,1.2353,1.2052,1.2203,12267080.0],["1985-06-26",1.2203,1.2316,1.2165,1.2278,5463618.0],["1985-06-27",1.2278,1.2617,1.2278,1.2542,7250925.0],["1985-06-28",1.2542,1.2579,1.2391,1.2504,5973369.0],["1985-07-01",1.2466,1.273,1.2353,1.273,3385206.0],["1985-07-02",1.2692,1.2918,1.2692,1.273,5140733.0],["1985-07-03",1.2768,1.2805,1.2504,1.2504,2836047.0],["1985-07-05",1.2542,1.2617,1.2429,1.2579,2537315.0],["1985-07-08",1.2542,1.2692,1.2466,1.2692,4116146.0],["1985-07-09",1.2542,1.2768,1.2504,1.2692,2871641.0],["1985-07-10",1.2768,1.2918,1.2768,1.2843,2813166.0],["1985-07-11",1.2918,1.3031,1.2918,1.2994,4069111.0],["1985-07-12",1.2956,1.3106,1.2768,1.2994,10720030.0],["1985-07-15",1.2994,1.3408,1.2994,1.3295,6818717.0],["1985-07-16",1.3257,1.3483,1.3257,1.3445,5035223.0],["1985-07-17",1.2956,1.3106,1.273,1.2805,20364624.0],["1985-07-18",1.2655,1.2805,1.2579,1.2655,8021272.0],["1985-07-19",1.2692,1.3031,1.2655,1.3031,9429762.0],["1985-07-22",1.3031,1.3257,1.2994,1.3182,5483957.0],["1985-07-23",1.3182,1.3219,1.2956,1.2994,7230586.0],["1985-07-24",1.3031,1.3106,1.2994,1.3031,2171210.0],["1985-07-25",1.2994,1.3031,1.2805,1.2956,3286052.0],["1985-07-26",1.2843,1.2881,1.2655,1.2655,6973803.0],["1985-07-29",1.2579,1.2579,1.2353,1.2466,5178869.0],["1985-07-30",1.2429,1.2504,1.2391,1.2466,4458098.0],["1985-07-31",1.2429,1.2542,1.2429,1.2504,3376307.0],["1985-08-01",1.2542,1.2881,1.2542,1.2768,3869533.0],["1985-08-02",1.2805,1.2805,1.2617,1.2655,2147057.0],["1985-08-05",1.2617,1.2617,1.2466,1.2542,3044524.0],["1985-08-06",1.2542,1.2617,1.2278,1.2353,4188604.0],["1985-08-07",1.2203,1.2504,1.2165,1.2504,4311910.0],["1985-08-08",1.2579,1.2692,1.2353,1.2542,3265713.0],["1985-08-09",1.2504,1.2655,1.2466,1.2655,4294114.0],["1985-08-12",1.2617,1.2655,1.2504,1.2579,2555112.0],["1985-08-13",1.2617,1.2617,1.2391,1.2466,6385238.0],["1985-08-14",1.2466,1.2542,1.2353,1.2504,2441975.0],["1985-08-15",1.2504,1.2579,1.2504,1.2579,2341550.0],["1985-08-16",1.2504,1.2579,1.2353,1.2353,3197068.0],["1985-08-19",1.2574,1.2574,1.2346,1.2574,9050944.0],["1985-08-20",1.2574,1.2574,1.246,1.246,4177163.0],["1985-08-21",1.246,1.2612,1.246,1.2498,3122067.0],["1985-08-22",1.246,1.2498,1.2422,1.246,2405110.0],["1985-08-23",1.2422,1.2422,1.2194,1.2194,4974206.0],["1985-08-26",1.2118,1.2232,1.2004,1.2118,6103031.0],["1985-08-27",1.208,1.2346,1.208,1.2308,3775464.0],["1985-08-28",1.2232,1.2232,1.2156,1.2232,4488607.0],["1985-08-29",1.227,1.2308,1.2156,1.227,2172481.0],["1985-08-30",1.2308,1.2308,1.2156,1.2194,3413172.0],["1985-09-03",1.2156,1.2232,1.2118,1.2232,2045361.0],["1985-09-04",1.2232,1.227,1.208,1.2156,2505535.0],["1985-09-05",1.2156,1.2156,1.1928,1.1928,4058942.0],["1985-09-06",1.208,1.2194,1.2004,1.2118,3359782.0],["1985-09-09",1.2042,1.2042,1.1814,1.1814,4700898.0],["1985-09-10",1.1814,1.1814,1.1662,1.1814,5513194.0],["1985-09-11",1.1776,1.1928,1.1738,1.1776,2228414.0],["1985-09-12",1.17,1.17,1.151,1.1586,5234802.0],["1985-09-13",1.17,1.17,1.151,1.17,4378013.0],["1985-09-16",1.1624,1.1814,1.1586,1.1738,5397515.0],["1985-09-17",1.1662,1.1738,1.1548,1.1548,7186094.0],["1985-09-18",1.1586,1.1624,1.1472,1.151,2974608.0],["1985-09-19",1.1472,1.1548,1.1358,1.151,6450069.0],["1985-09-20",1.1434,1.151,1.1358,1.1358,4592846.0],["1985-09-23",1.1548,1.1776,1.1548,1.1738,7278891.0],["1985-09-24",1.1814,1.1852,1.1662,1.1662,4883950.0],["1985-09-25",1.17,1.1738,1.1662,1.17,4385640.0],["1985-09-26",1.1548,1.1624,1.1358,1.1548,3722074.0],["1985-09-30",1.1548,1.1624,1.1244,1.132,5552602.0],["1985-10-01",1.1282,1.1358,1.1244,1.132,2660622.0],["1985-10-02",1.1244,1.1358,1.1206,1.1282,3129694.0],["1985-10-03",1.1282,1.1662,1.1244,1.1624,4189875.0],["1985-10-04",1.1624,1.1776,1.1396,1.1472,4097078.0],["1985-10-07",1.151,1.1548,1.132,1.132,2672062.0],["1985-10-08",1.1282,1.1358,1.1168,1.1282,2791555.0],["1985-10-09",1.1168,1.132,1.1016,1.1244,3363595.0],["1985-10-10",1.1168,1.1244,1.1092,1.113,3385206.0],["1985-10-11",1.113,1.1396,1.1092,1.1282,2419094.0],["1985-10-14",1.1244,1.1472,1.1168,1.1472,1061452.0],["1985-10-15",1.1472,1.1776,1.1434,1.1548,2834776.0],["1985-10-16",1.1586,1.1814,1.1586,1.1814,3061050.0],["1985-10-17",1.1776,1.2422,1.1586,1.2004,17288320.0],["1985-10-18",1.246,1.2574,1.227,1.2308,7639912.0],["1985-10-21",1.2346,1.2346,1.2156,1.2194,3458935.0],["1985-10-22",1.2156,1.2384,1.2118,1.2232,3016558.0],["1985-10-23",1.227,1.227,1.208,1.2118,3293679.0],["1985-10-24",1.2118,1.2232,1.208,1.2118,5397515.0],["1985-10-25",1.2156,1.2156,1.2004,1.2042,2781386.0],["1985-10-28",1.2042,1.2156,1.1966,1.2118,3550462.0],["1985-10-29",1.2118,1.2346,1.208,1.2194,2614858.0],["1985-10-30",1.2308,1.246,1.227,1.2384,3894957.0],["1985-10-31",1.246,1.246,1.2232,1.227,2131802.0],["1985-11-01",1.2194,1.227,1.208,1.2156,3320374.0],["1985-11-04",1.2156,1.2156,1.189,1.1928,3639446.0],["1985-11-05",1.189,1.208,1.189,1.2042,1538152.0],["1985-11-06",1.2156,1.2194,1.2004,1.2004,4013178.0],["1985-11-07",1.2042,1.2384,1.1966,1.2346,4938612.0],["1985-11-08",1.2422,1.246,1.2308,1.2346,3797074.0],["1985-11-11",1.2384,1.2764,1.2384,1.2764,8867891.0],["1985-11-12",1.2726,1.2801,1.265,1.2688,9603916.0],["1985-11-13",1.2688,1.2688,1.2422,1.246,2888166.0],["1985-11-14",1.2422,1.2498,1.2346,1.246,3156390.0],["1985-11-15",1.2422,1.2498,1.2346,1.246,5358108.0],["1985-11-18",1.2644,1.2682,1.2337,1.2644,6011505.0],["1985-11-19",1.272,1.2873,1.272,1.2797,3765294.0],["1985-11-20",1.272,1.2835,1.2682,1.2797,6305152.0],["1985-11-21",1.2797,1.2988,1.2758,1.2988,6996685.0],["1985-11-22",1.2873,1.3295,1.2873,1.3142,6315322.0],["1985-11-25",1.2988,1.3103,1.295,1.3103,2970794.0],["1985-11-26",1.3027,1.3103,1.295,1.295,3504698.0],["1985-11-27",1.2988,1.3027,1.2873,1.2912,2361890.0],["1985-11-29",1.2988,1.2988,1.2835,1.2873,1890274.0],["1985-12-02",1.2797,1.2835,1.2644,1.2644,1641119.0],["1985-12-03",1.2605,1.272,1.249,1.272,2994947.0],["1985-12-04",1.272,1.295,1.2682,1.295,3850465.0],["1985-12-05",1.2912,1.3333,1.2873,1.318,9311540.0],["1985-12-06",1.3103,1.318,1.2873,1.295,4090722.0],["1985-12-09",1.3103,1.3257,1.3027,1.3218,6943294.0],["1985-12-10",1.3257,1.3716,1.3257,1.364,5905995.0],["1985-12-11",1.364,1.3908,1.3563,1.3755,5613619.0],["1985-12-12",1.364,1.3908,1.364,1.3716,4367843.0],["1985-12-13",1.3793,1.3908,1.3601,1.3678,3747498.0],["1985-12-16",1.364,1.4214,1.3601,1.3946,7519148.0],["1985-12-17",1.4253,1.4253,1.3678,1.387,8297122.0],["1985-12-18",1.387,1.4061,1.3831,1.3946,5281836.0],["1985-12-19",1.3946,1.3946,1.3716,1.3793,5843706.0],["1985-12-20",1.387,1.3946,1.3716,1.3946,4735220.0],["1985-12-23",1.387,1.387,1.3257,1.3257,2308499.0],["1985-12-24",1.3448,1.3563,1.318,1.3371,1512728.0],["1985-12-26",1.3333,1.364,1.3333,1.3563,1733917.0],["1985-12-27",1.3563,1.387,1.3563,1.3793,1814002.0],["1985-12-30",1.3793,1.387,1.3716,1.3793,1980530.0],["1985-12-31",1.3716,1.3831,1.341,1.341,3901313.0],["1986-01-02",1.3486,1.3601,1.3295,1.3525,4105976.0],["1986-01-03",1.3563,1.387,1.3525,1.3831,4694542.0],["1986-01-06",1.3755,1.4061,1.3716,1.3984,4610642.0],["1986-01-07",1.4023,1.4483,1.3985,1.4368,7603047.0],["1986-01-08",1.4406,1.4636,1.4061,1.4214,10024683.0],["1986-01-09",1.4176,1.4291,1.4061,1.4099,7943729.0],["1986-01-10",1.4099,1.4138,1.3985,1.4023,3185627.0],["1986-01-13",1.4099,1.4138,1.3716,1.3716,2860200.0],["1986-01-14",1.3716,1.3793,1.3563,1.3678,3961059.0],["1986-01-15",1.3755,1.3946,1.3678,1.3831,4690728.0],["1986-01-16",1.387,1.3984,1.3831,1.3946,2509349.0],["1986-01-17",1.4099,1.4214,1.3984,1.4061,3910211.0],["1986-01-20",1.4099,1.4099,1.3908,1.3984,2884353.0],["1986-01-21",1.3946,1.4061,1.3793,1.3984,2168667.0],["1986-01-22",1.3946,1.3946,1.3793,1.3793,2157226.0],["1986-01-23",1.3793,1.3793,1.3563,1.3678,1922054.0],["1986-01-24",1.3831,1.3946,1.3716,1.3946,4686914.0],["1986-01-27",1.3984,1.4023,1.3831,1.3908,5142004.0],["1986-01-28",1.387,1.4023,1.3793,1.4023,6109387.0],["1986-01-29",1.3984,1.4138,1.3946,1.4138,5848791.0],["1986-01-30",1.4099,1.4214,1.4099,1.4214,1802562.0],["1986-01-31",1.4138,1.4368,1.4138,1.4368,3968686.0],["1986-02-03",1.4329,1.5096,1.4291,1.5057,9883580.0],["1986-02-04",1.5057,1.5402,1.5019,1.5325,11617497.0],["1986-02-05",1.5249,1.5364,1.5134,1.5249,11743346.0],["1986-02-06",1.5325,1.5709,1.5287,1.5555,7463215.0],["1986-02-07",1.5325,1.5824,1.5249,1.5824,7666607.0],["1986-02-10",1.5824,1.613,1.567,1.5977,6484391.0],["1986-02-11",1.6092,1.613,1.5938,1.6015,3390290.0],["1986-02-12",1.5977,1.5977,1.5785,1.5824,2340279.0],["1986-02-13",1.59,1.5977,1.5785,1.5938,2983506.0],["1986-02-14",1.6355,1.6355,1.5969,1.6355,10440366.0],["1986-02-18",1.6317,1.6548,1.6201,1.6394,10182312.0],["1986-02-19",1.6317,1.6394,1.6124,1.6124,3769108.0],["1986-02-20",1.6046,1.6355,1.5969,1.6355,4735220.0],["1986-02-21",1.6509,1.6625,1.6509,1.6587,6626766.0],["1986-02-24",1.6548,1.6625,1.6471,1.6625,2936472.0],["1986-02-25",1.6587,1.6587,1.6239,1.6239,2824606.0],["1986-02-26",1.6278,1.6317,1.6162,1.6239,2669520.0],["1986-02-27",1.6201,1.6471,1.6201,1.6471,4336063.0],["1986-02-28",1.6471,1.6548,1.6278,1.6432,6619138.0],["1986-03-03",1.6355,1.6432,1.6239,1.6432,3102999.0],["1986-03-04",1.6355,1.6432,1.6201,1.6201,3689022.0],["1986-03-05",1.6047,1.6085,1.5969,1.6047,4207672.0],["1986-03-06",1.6162,1.6587,1.6162,1.6509,3298764.0],["1986-03-07",1.6548,1.6587,1.6394,1.6587,2895794.0],["1986-03-10",1.6548,1.6548,1.6394,1.6471,1861037.0],["1986-03-11",1.6509,1.7358,1.6471,1.7204,5000901.0],["1986-03-12",1.7049,1.7165,1.6664,1.6664,5795401.0],["1986-03-13",1.6779,1.6972,1.6741,1.6895,3795803.0],["1986-03-14",1.6895,1.6972,1.6664,1.6895,2899607.0],["1986-03-17",1.6818,1.6818,1.6625,1.6779,2220786.0],["1986-03-18",1.6702,1.6702,1.6432,1.6509,3052151.0],["1986-03-19",1.6625,1.6625,1.6355,1.6432,2361890.0],["1986-03-20",1.6432,1.6587,1.6355,1.6432,5252598.0],["1986-03-21",1.6355,1.6432,1.5969,1.5969,12090383.0],["1986-03-24",1.6201,1.6355,1.6162,1.6317,6236507.0],["1986-03-25",1.6355,1.6471,1.6278,1.6432,6765326.0],["1986-03-26",1.6432,1.6548,1.6278,1.6355,5561500.0],["1986-03-27",1.6355,1.6587,1.6278,1.6471,5753451.0],["1986-03-31",1.6509,1.6587,1.6394,1.6548,3072490.0],["1986-04-01",1.6625,1.6625,1.6394,1.6432,4371657.0],["1986-04-02",1.6394,1.6471,1.6355,1.6432,3645802.0],["1986-04-03",1.6432,1.6625,1.6162,1.6201,2564010.0],["1986-04-04",1.6201,1.6317,1.5969,1.5969,9003910.0],["1986-04-07",1.5892,1.5892,1.5506,1.5815,3008930.0],["1986-04-08",1.6047,1.6124,1.5815,1.5969,4936070.0],["1986-04-09",1.5969,1.6201,1.5854,1.5892,4783526.0],["1986-04-10",1.5931,1.6085,1.5815,1.5892,2903421.0],["1986-04-11",1.6008,1.6124,1.5892,1.6008,6330576.0],["1986-04-14",1.6008,1.6046,1.5931,1.6008,1632221.0],["1986-04-15",1.5738,1.5815,1.5429,1.5699,8290766.0],["1986-04-16",1.5699,1.5854,1.5584,1.5776,9654764.0],["1986-04-17",1.5776,1.6509,1.5738,1.6317,5627602.0],["1986-04-18",1.6239,1.6509,1.6239,1.6394,2349178.0],["1986-04-21",1.6471,1.6548,1.6355,1.6432,4372928.0],["1986-04-22",1.6394,1.6432,1.5969,1.6124,4369114.0],["1986-04-23",1.6162,1.6201,1.5931,1.6047,6012776.0],["1986-04-24",1.6008,1.6046,1.5892,1.5892,4126315.0],["1986-04-25",1.5892,1.5969,1.5661,1.5815,5953030.0],["1986-04-28",1.5738,1.5969,1.5545,1.5854,3390290.0],["1986-04-29",1.5969,1.6046,1.5776,1.5892,4718694.0],["1986-04-30",1.5854,1.5854,1.5584,1.5584,10816641.0],["1986-05-01",1.5429,1.5584,1.5352,1.5468,5243700.0],["1986-05-02",1.5545,1.5622,1.5429,1.5545,3624191.0],["1986-05-05",1.5584,1.5622,1.5429,1.5622,3146220.0],["1986-05-06",1.5738,1.5815,1.5545,1.5584,4774627.0],["1986-05-07",1.5584,1.5584,1.5429,1.5506,1839426.0],["1986-05-08",1.5584,1.5661,1.5506,1.5622,2360618.0],["1986-05-09",1.5545,1.5545,1.5352,1.5429,7792456.0],["1986-05-12",1.5391,1.5468,1.5275,1.5275,2150870.0],["1986-05-13",1.5275,1.5314,1.5044,1.5236,6901345.0],["1986-05-14",1.5198,1.5236,1.5005,1.5198,4286486.0],["1986-05-15",1.5082,1.5121,1.4735,1.4966,7431435.0],["1986-05-16",1.4889,1.4966,1.4658,1.4774,8866620.0],["1986-05-19",1.4688,1.4844,1.4649,1.4688,2744521.0],["1986-05-20",1.4649,1.4805,1.4649,1.4766,3907669.0],["1986-05-21",1.4766,1.4882,1.4688,1.4727,10125108.0],["1986-05-22",1.4766,1.4999,1.4649,1.4844,4158095.0],["1986-05-23",1.4921,1.5465,1.4882,1.5077,2735622.0],["1986-05-27",1.5116,1.5388,1.5038,1.5388,2251295.0],["1986-05-28",1.5465,1.5776,1.5426,1.566,4580134.0],["1986-05-29",1.5737,1.5854,1.5621,1.5776,1677984.0],["1986-05-30",1.5621,1.5776,1.5621,1.5698,2927574.0],["1986-06-02",1.5698,1.5932,1.5543,1.5698,3638174.0],["1986-06-03",1.5698,1.5698,1.5582,1.566,2481382.0],["1986-06-04",1.566,1.5737,1.5388,1.5465,4311910.0],["1986-06-05",1.5465,1.5543,1.5426,1.5543,3231390.0],["1986-06-06",1.5465,1.5543,1.5388,1.5388,3241560.0],["1986-06-09",1.531,1.531,1.4921,1.496,3631818.0],["1986-06-10",1.496,1.5232,1.4921,1.5116,3713175.0],["1986-06-11",1.5116,1.5232,1.4999,1.5077,2347906.0],["1986-06-12",1.5154,1.5193,1.5077,1.5154,1521626.0],["1986-06-13",1.5232,1.5698,1.5232,1.5698,3803430.0],["1986-06-16",1.566,1.5698,1.5388,1.5465,4625897.0],["1986-06-17",1.5504,1.5504,1.5038,1.5038,3966144.0],["1986-06-18",1.5077,1.5077,1.4805,1.4882,6512358.0],["1986-06-19",1.4844,1.5038,1.4688,1.4844,10189939.0],["1986-06-20",1.4921,1.531,1.4882,1.531,8956875.0],["1986-06-23",1.5271,1.5271,1.496,1.4999,3491986.0],["1986-06-24",1.5038,1.531,1.5038,1.5193,6268287.0],["1986-06-25",1.5193,1.5349,1.5077,1.5154,6038200.0],["1986-06-26",1.5154,1.5271,1.5077,1.5116,6526341.0],["1986-06-27",1.5077,1.5232,1.5038,1.5077,6328034.0],["1986-06-30",1.5077,1.5388,1.4999,1.5388,2961896.0],["1986-07-01",1.531,1.5349,1.4999,1.5038,3099186.0],["1986-07-02",1.5038,1.5077,1.4921,1.4999,3734786.0],["1986-07-03",1.5038,1.5465,1.5038,1.5232,7625929.0],["1986-07-07",1.5193,1.5193,1.4882,1.4921,4702169.0],["1986-07-08",1.4921,1.4921,1.43,1.4533,8274241.0],["1986-07-09",1.43,1.43,1.3911,1.4105,9131030.0],["1986-07-10",1.4066,1.4144,1.395,1.4144,5871673.0],["1986-07-11",1.4105,1.4105,1.36,1.3678,11131898.0],["1986-07-14",1.36,1.3833,1.3522,1.3561,8906027.0],["1986-07-15",1.3522,1.3639,1.3056,1.3212,13474720.0],["1986-07-16",1.3289,1.3367,1.3017,1.3095,6269558.0],["1986-07-17",1.3017,1.3328,1.3017,1.3289,3950890.0],["1986-07-18",1.325,1.3367,1.3095,1.3367,6012776.0],["1986-07-21",1.3212,1.3367,1.3095,1.3289,2594519.0],["1986-07-22",1.3212,1.3717,1.3134,1.36,7590335.0],["1986-07-23",1.3678,1.4066,1.3678,1.4028,9817478.0],["1986-07-24",1.395,1.4028,1.36,1.3639,5482686.0],["1986-07-25",1.36,1.3756,1.3561,1.3639,2900878.0],["1986-07-28",1.3639,1.3756,1.3212,1.3522,4316995.0],["1986-07-29",1.3445,1.3484,1.2978,1.2978,3901313.0],["1986-07-30",1.3017,1.3017,1.2706,1.2901,5499211.0],["1986-07-31",1.2784,1.3017,1.2745,1.2784,5830994.0],["1986-08-01",1.2862,1.294,1.2318,1.2512,5871673.0],["1986-08-04",1.2201,1.2668,1.2201,1.2396,6793293.0],["1986-08-05",1.2434,1.2668,1.2434,1.2551,5944131.0],["1986-08-06",1.2512,1.2668,1.2512,1.259,3450037.0],["1986-08-07",1.2551,1.2978,1.2551,1.2862,5238615.0],["1986-08-08",1.2901,1.2978,1.2784,1.2901,2801725.0],["1986-08-11",1.3056,1.3328,1.3056,1.325,4557252.0],["1986-08-12",1.3484,1.3872,1.3328,1.3794,12506066.0],["1986-08-13",1.3833,1.4066,1.3756,1.3911,5397515.0],["1986-08-14",1.4222,1.4222,1.4066,1.4183,5771248.0],["1986-08-15",1.4183,1.4222,1.3989,1.4066,3486902.0],["1986-08-18",1.4411,1.4489,1.4176,1.4411,6760242.0],["1986-08-19",1.4411,1.445,1.4294,1.4294,5080986.0],["1986-08-20",1.4254,1.4411,1.4176,1.4333,3711904.0],["1986-08-21",1.4254,1.4294,1.4019,1.4019,3444952.0],["1986-08-22",1.4019,1.4254,1.3706,1.4254,4009365.0],["1986-08-25",1.4176,1.4254,1.4098,1.4176,2658079.0],["1986-08-26",1.4176,1.4489,1.4098,1.4294,3742413.0],["1986-08-27",1.4333,1.4528,1.4254,1.4528,3246645.0],["1986-08-28",1.4528,1.4607,1.4372,1.4489,2752148.0],["1986-08-29",1.4411,1.445,1.4254,1.4372,2017394.0],["1986-09-02",1.4333,1.4607,1.4215,1.4411,4292842.0],["1986-09-03",1.4254,1.4372,1.4176,1.4215,2560197.0],["1986-09-04",1.4646,1.4998,1.4528,1.4803,6096675.0],["1986-09-05",1.4646,1.4803,1.4333,1.4333,5795401.0],["1986-09-08",1.4254,1.4763,1.4215,1.4646,3910211.0],["1986-09-09",1.4646,1.4763,1.4489,1.4489,3150034.0],["1986-09-10",1.4568,1.4607,1.4215,1.4333,3696650.0],["1986-09-11",1.4411,1.4411,1.3706,1.3824,4971663.0],["1986-09-12",1.3393,1.3393,1.2845,1.3158,10297991.0],["1986-09-15",1.3314,1.3432,1.3001,1.3354,4653863.0],["1986-09-16",1.3471,1.3471,1.3158,1.3275,5988623.0],["1986-09-17",1.3236,1.3354,1.3119,1.3119,4531828.0],["1986-09-18",1.3197,1.3314,1.308,1.3314,4769542.0],["1986-09-19",1.3236,1.3393,1.3119,1.3314,4315724.0],["1986-09-22",1.3315,1.3902,1.3315,1.3863,4951324.0],["1986-09-23",1.398,1.4098,1.3863,1.4059,6186930.0],["1986-09-24",1.398,1.4059,1.3902,1.398,3231390.0],["1986-09-25",1.398,1.398,1.3315,1.3471,4147926.0],["1986-09-26",1.3314,1.3549,1.3314,1.3393,1913156.0],["1986-09-29",1.3314,1.3393,1.3236,1.3314,2330110.0],["1986-09-30",1.3393,1.3471,1.3158,1.3236,4913188.0],["1986-10-01",1.3315,1.3589,1.3236,1.3471,4913188.0],["1986-10-02",1.3589,1.3589,1.3314,1.3314,3915296.0],["1986-10-03",1.3236,1.3432,1.3236,1.3393,3983941.0],["1986-10-06",1.3354,1.3549,1.3354,1.3471,1666543.0],["1986-10-07",1.3471,1.3471,1.3197,1.3314,2178837.0],["1986-10-08",1.3275,1.351,1.3197,1.3393,3521224.0],["1986-10-09",1.3471,1.3628,1.3314,1.3354,3786905.0],["1986-10-10",1.3314,1.3432,1.3001,1.3119,12153943.0],["1986-10-13",1.308,1.308,1.2531,1.2688,9220014.0],["1986-10-14",1.2649,1.2766,1.257,1.2727,6200914.0],["1986-10-15",1.2845,1.3471,1.2845,1.3393,4212757.0],["1986-10-16",1.3471,1.351,1.3314,1.3393,3235204.0],["1986-10-17",1.3314,1.3314,1.3197,1.3236,2199176.0],["1986-10-20",1.3158,1.3197,1.2923,1.3001,2260194.0],["1986-10-21",1.304,1.308,1.2923,1.304,2626299.0],["1986-10-22",1.2923,1.2923,1.2375,1.2531,12966240.0],["1986-10-23",1.2688,1.2923,1.2531,1.2845,13983200.0],["1986-10-24",1.2923,1.3119,1.2805,1.308,6667444.0],["1986-10-27",1.308,1.3197,1.3001,1.3119,5641586.0],["1986-10-28",1.3119,1.3667,1.3119,1.3393,8767466.0],["1986-10-29",1.3471,1.3667,1.3393,1.3393,5533534.0],["1986-10-30",1.3471,1.3628,1.3432,1.351,8228478.0],["1986-10-31",1.3471,1.351,1.3354,1.3432,2839861.0],["1986-11-03",1.3471,1.351,1.3354,1.3432,4023348.0],["1986-11-04",1.3354,1.351,1.3275,1.351,2875454.0],["1986-11-05",1.3432,1.4176,1.3393,1.4176,10257313.0],["1986-11-06",1.4137,1.4176,1.398,1.4176,5586924.0],["1986-11-07",1.4137,1.4372,1.398,1.4333,6456425.0],["1986-11-10",1.4333,1.4333,1.4098,1.4294,3335629.0],["1986-11-11",1.4137,1.4254,1.4098,1.4254,3080118.0],["1986-11-12",1.4215,1.4254,1.4059,1.4176,2649181.0],["1986-11-13",1.4176,1.4215,1.3902,1.3941,2694944.0],["1986-11-14",1.398,1.445,1.3863,1.4372,5603450.0],["1986-11-17",1.4324,1.4443,1.4206,1.4324,7089482.0],["1986-11-18",1.4246,1.4324,1.3733,1.3811,4641151.0],["1986-11-19",1.3811,1.393,1.3654,1.3772,3856821.0],["1986-11-20",1.3851,1.3969,1.3772,1.3969,4259791.0],["1986-11-21",1.4048,1.4285,1.4009,1.4127,5828452.0],["1986-11-24",1.4167,1.4324,1.4088,1.4206,4496234.0],["1986-11-25",1.4167,1.4206,1.389,1.4206,4666575.0],["1986-11-26",1.4206,1.4285,1.3851,1.3969,4967850.0],["1986-11-28",1.4088,1.4127,1.3969,1.4088,2872912.0],["1986-12-01",1.4048,1.4048,1.393,1.4048,3756396.0],["1986-12-02",1.4167,1.4482,1.4127,1.4443,5947945.0],["1986-12-03",1.4364,1.468,1.4285,1.4285,6826344.0],["1986-12-04",1.4246,1.4482,1.4246,1.4364,3286052.0],["1986-12-05",1.4364,1.4522,1.4127,1.4167,2900878.0],["1986-12-08",1.4285,1.4403,1.4127,1.4285,2605960.0],["1986-12-09",1.4403,1.4916,1.4285,1.4403,10337398.0],["1986-12-10",1.4403,1.4916,1.4403,1.4916,12450133.0],["1986-12-11",1.4916,1.5153,1.4719,1.4956,11093762.0],["1986-12-12",1.5114,1.5114,1.4719,1.4798,5515737.0],["1986-12-15",1.4759,1.4759,1.4482,1.468,10127650.0],["1986-12-16",1.4719,1.4877,1.4601,1.4837,11735718.0],["1986-12-17",1.4877,1.4877,1.468,1.4719,4072925.0],["1986-12-18",1.4759,1.4759,1.4561,1.4719,5154716.0],["1986-12-19",1.4798,1.4995,1.4522,1.4995,9331879.0],["1986-12-22",1.4995,1.4995,1.4759,1.4956,5421668.0],["1986-12-23",1.4956,1.5035,1.464,1.4759,5069546.0],["1986-12-24",1.4759,1.4956,1.4759,1.4916,2625028.0],["1986-12-26",1.4837,1.4916,1.4759,1.4877,649583.0],["1986-12-29",1.4916,1.4916,1.4719,1.4798,2646638.0],["1986-12-30",1.4798,1.4877,1.4601,1.468,3532665.0],["1986-12-31",1.4601,1.464,1.4443,1.4522,5864046.0],["1987-01-02",1.4522,1.4759,1.4482,1.4759,1796206.0],["1987-01-05",1.4798,1.4995,1.468,1.4916,4819119.0],["1987-01-06",1.4995,1.5311,1.4916,1.5074,10510282.0],["1987-01-07",1.4995,1.5272,1.4956,1.5232,6727190.0],["1987-01-08",1.539,1.539,1.5153,1.539,6064895.0],["1987-01-09",1.5311,1.539,1.5153,1.5193,4875052.0],["1987-01-12",1.5193,1.5193,1.4995,1.5035,4828018.0],["1987-01-13",1.4916,1.5035,1.4916,1.5035,4155553.0],["1987-01-14",1.5153,1.5548,1.5035,1.5272,9703070.0],["1987-01-15",1.5548,1.5706,1.539,1.5706,10797573.0],["1987-01-16",1.5745,1.5903,1.5548,1.5548,8206867.0],["1987-01-19",1.5508,1.5548,1.5311,1.539,4946239.0],["1987-01-20",1.5627,1.5706,1.5548,1.5706,6311508.0],["1987-01-21",1.5508,1.5785,1.5508,1.5627,7271264.0],["1987-01-22",1.5666,1.5785,1.5232,1.5469,14491680.0],["1987-01-23",1.5548,1.5785,1.5311,1.535,13474720.0],["1987-01-26",1.5311,1.5311,1.5153,1.5153,6171676.0],["1987-01-27",1.5193,1.5745,1.5074,1.5508,8545006.0],["1987-01-28",1.5627,1.5706,1.5548,1.5587,8204325.0],["1987-01-29",1.5627,1.5745,1.5587,1.5666,5992437.0],["1987-01-30",1.5706,1.5706,1.5508,1.5587,5463618.0],["1987-02-02",1.5587,1.5587,1.539,1.5469,10773420.0],["1987-02-03",1.5469,1.5548,1.535,1.535,7875084.0],["1987-02-04",1.5469,1.5508,1.539,1.5469,6713207.0],["1987-02-05",1.5706,1.5903,1.5627,1.5903,7981865.0],["1987-02-06",1.5982,1.6258,1.5942,1.61,7164483.0],["1987-02-09",1.614,1.6298,1.5982,1.6021,5928877.0],["1987-02-10",1.61,1.6298,1.5706,1.5863,7039906.0],["1987-02-11",1.5824,1.5942,1.5785,1.5903,4118688.0],["1987-02-12",1.6061,1.6258,1.5863,1.61,6958549.0],["1987-02-13",1.6291,1.641,1.6132,1.6291,7366604.0],["1987-02-17",1.649,1.6688,1.641,1.6688,5931419.0],["1987-02-18",1.7006,1.7046,1.649,1.6688,8392462.0],["1987-02-19",1.6808,1.6808,1.6092,1.649,7337366.0],["1987-02-20",1.641,1.6966,1.637,1.6966,10439094.0],["1987-02-23",1.7046,1.7125,1.6768,1.7046,7669150.0],["1987-02-24",1.7125,1.7284,1.6887,1.7245,7904322.0],["1987-02-25",1.7324,1.7443,1.7086,1.7245,5271666.0],["1987-02-26",1.7324,1.7324,1.7046,1.7205,7603047.0],["1987-02-27",1.7284,1.7404,1.7245,1.7364,3040710.0],["1987-03-02",1.7364,1.7404,1.7086,1.7086,4364030.0],["1987-03-03",1.7046,1.7086,1.6609,1.6609,5538618.0],["1987-03-04",1.6847,1.7086,1.6728,1.7006,4236910.0],["1987-03-05",1.7125,1.7284,1.7046,1.7086,4778441.0],["1987-03-06",1.7404,1.7404,1.6847,1.6927,7160670.0],["1987-03-09",1.7006,1.7006,1.641,1.6529,5584382.0],["1987-03-10",1.6609,1.6688,1.649,1.6529,4828018.0],["1987-03-11",1.6649,1.7006,1.6529,1.6887,6226338.0],["1987-03-12",1.6887,1.6927,1.6688,1.6768,2706385.0],["1987-03-13",1.6887,1.6927,1.6728,1.6768,2550027.0],["1987-03-16",1.6728,1.6808,1.6569,1.6728,4015721.0],["1987-03-17",1.6649,1.7245,1.645,1.6887,6317864.0],["1987-03-18",1.7046,1.7046,1.6649,1.6768,4352589.0],["1987-03-19",1.6728,1.6807,1.6569,1.6807,4123773.0],["1987-03-20",1.6847,1.6966,1.6688,1.6807,6377610.0],["1987-03-23",1.6808,1.6927,1.6609,1.6688,6847954.0],["1987-03-24",1.6688,1.6728,1.645,1.6609,5769977.0],["1987-03-25",1.6728,1.6768,1.6569,1.6609,5159801.0],["1987-03-26",1.6609,1.6649,1.637,1.641,5440736.0],["1987-03-27",1.637,1.641,1.5735,1.5774,8349242.0],["1987-03-30",1.5019,1.5496,1.4702,1.5457,7631014.0],["1987-03-31",1.5655,1.6172,1.5655,1.6172,6310237.0],["1987-04-01",1.5973,1.6172,1.5894,1.6092,5458533.0],["1987-04-02",1.6172,1.6211,1.5854,1.5854,3333086.0],["1987-04-03",1.5933,1.637,1.5854,1.6331,4989460.0],["1987-04-06",1.6529,1.6609,1.6331,1.645,4010636.0],["1987-04-07",1.645,1.6569,1.6211,1.6251,3743684.0],["1987-04-08",1.6132,1.6172,1.5457,1.5814,8373394.0],["1987-04-09",1.5933,1.5973,1.5218,1.5457,9166623.0],["1987-04-10",1.5417,1.5735,1.5298,1.5536,3661056.0],["1987-04-13",1.5536,1.5615,1.5258,1.5298,5194123.0],["1987-04-14",1.5258,1.5337,1.494,1.5059,7868728.0],["1987-04-15",1.5139,1.5258,1.4463,1.49,8429327.0],["1987-04-16",1.5019,1.5139,1.4781,1.4861,10406043.0],["1987-04-20",1.494,1.494,1.4463,1.4702,6657274.0],["1987-04-21",1.4622,1.4861,1.4423,1.4741,5420397.0],["1987-04-22",1.4781,1.4781,1.4265,1.4423,8789077.0],["1987-04-23",1.4384,1.4582,1.3986,1.4503,13983200.0],["1987-04-24",1.4304,1.4423,1.4145,1.4225,6066166.0],["1987-04-27",1.4185,1.4304,1.3827,1.4145,12066230.0],["1987-04-28",1.4304,1.4384,1.4185,1.4225,5257683.0],["1987-04-29",1.4265,1.4622,1.4225,1.4582,4920815.0],["1987-04-30",1.4582,1.4821,1.4503,1.4702,3737328.0],["1987-05-01",1.4741,1.494,1.4622,1.4821,5238615.0],["1987-05-04",1.4781,1.498,1.4741,1.494,6113201.0],["1987-05-05",1.5059,1.5337,1.5059,1.5218,7065330.0],["1987-05-06",1.5139,1.5258,1.5099,1.5178,7306858.0],["1987-05-07",1.5337,1.5417,1.5139,1.5178,4384369.0],["1987-05-08",1.5059,1.5178,1.4741,1.4861,3842838.0],["1987-05-11",1.5019,1.5298,1.5019,1.5099,6479306.0],["1987-05-12",1.5139,1.5298,1.5019,1.5298,2912319.0],["1987-05-13",1.5337,1.5457,1.5258,1.5377,4011907.0],["1987-05-14",1.5536,1.5536,1.5218,1.5218,3119525.0],["1987-05-15",1.494,1.5099,1.4543,1.4741,7435249.0],["1987-05-18",1.4813,1.4853,1.4573,1.4813,4187333.0],["1987-05-19",1.4893,1.5014,1.4813,1.4893,5171242.0],["1987-05-20",1.4773,1.4853,1.4413,1.4613,5147089.0],["1987-05-21",1.4653,1.4733,1.4493,1.4613,4562337.0],["1987-05-22",1.4653,1.5054,1.4613,1.5054,3331815.0],["1987-05-26",1.5134,1.5334,1.5054,1.5214,3054694.0],["1987-05-27",1.5214,1.5534,1.5134,1.5374,2702571.0],["1987-05-28",1.5294,1.5334,1.4893,1.4933,2866556.0],["1987-05-29",1.5014,1.5014,1.4453,1.4573,4989460.0],["1987-06-01",1.4733,1.4853,1.4613,1.4613,3427155.0],["1987-06-02",1.4653,1.4733,1.4493,1.4653,3729701.0],["1987-06-03",1.4813,1.4853,1.4573,1.4733,3406816.0],["1987-06-04",1.4773,1.4974,1.4733,1.4974,2370788.0],["1987-06-05",1.5014,1.5054,1.4693,1.4733,3102999.0],["1987-06-08",1.4853,1.5094,1.4773,1.4974,1751714.0],["1987-06-09",1.5174,1.5254,1.5054,1.5134,3901313.0],["1987-06-10",1.5134,1.5694,1.5134,1.5334,4233096.0],["1987-06-11",1.5454,1.6014,1.5414,1.5894,6200914.0],["1987-06-12",1.5934,1.6014,1.5694,1.5814,5064461.0],["1987-06-15",1.5854,1.5934,1.5734,1.5854,2580536.0],["1987-06-16",1.5774,1.5934,1.5654,1.5894,2965710.0],["1987-06-17",1.5734,1.5854,1.5654,1.5774,3053422.0],["1987-06-18",1.5614,1.5774,1.5614,1.5734,2093666.0],["1987-06-19",1.5814,1.5894,1.5734,1.5894,4728864.0],["1987-06-22",1.5814,1.5894,1.5774,1.5814,2883082.0],["1987-06-23",1.5894,1.5974,1.5694,1.5774,3383934.0],["1987-06-24",1.5694,1.5854,1.5614,1.5694,3266984.0],["1987-06-25",1.5694,1.5814,1.5614,1.5654,4319538.0],["1987-06-26",1.5614,1.5894,1.5534,1.5774,2711470.0],["1987-06-29",1.5974,1.6295,1.5974,1.6215,6448798.0],["1987-06-30",1.6255,1.7015,1.6215,1.6735,15381520.0],["1987-07-01",1.6735,1.7095,1.6735,1.6975,10763250.0],["1987-07-02",1.6975,1.7095,1.6855,1.6895,6615325.0],["1987-07-06",1.6975,1.7216,1.6935,1.7135,7872542.0],["1987-07-07",1.7176,1.7376,1.7135,1.7296,7458130.0],["1987-07-08",1.7136,1.7256,1.7055,1.7216,3701734.0],["1987-07-09",1.7176,1.7256,1.7055,1.7135,4192418.0],["1987-07-10",1.7135,1.7376,1.7095,1.7336,2584350.0],["1987-07-13",1.7376,1.7376,1.7136,1.7216,4533099.0],["1987-07-14",1.7256,1.7536,1.7216,1.7456,3625462.0],["1987-07-15",1.7296,1.7496,1.7176,1.7176,7885254.0],["1987-07-16",1.7216,1.7296,1.6975,1.7055,4170807.0],["1987-07-17",1.7055,1.7856,1.6975,1.7536,11070881.0],["1987-07-20",1.7576,1.7576,1.7336,1.7336,3757667.0],["1987-07-21",1.7336,1.7376,1.6735,1.6975,5492855.0],["1987-07-22",1.6935,1.7176,1.6735,1.7095,3022914.0],["1987-07-23",1.7095,1.7576,1.7095,1.7416,6928040.0],["1987-07-24",1.7336,1.7576,1.7336,1.7496,2297058.0],["1987-07-27",1.7576,1.7696,1.7536,1.7616,4603015.0],["1987-07-28",1.7896,1.8056,1.7776,1.7896,8570430.0],["1987-07-29",1.7856,1.7896,1.7736,1.7856,3795803.0],["1987-07-30",1.7936,1.8457,1.7816,1.8457,6985244.0],["1987-07-31",1.8417,1.8737,1.8417,1.8497,12042078.0],["1987-08-03",1.8216,1.8377,1.8096,1.8257,6227609.0],["1987-08-04",1.8096,1.8257,1.8056,1.8257,5977182.0],["1987-08-05",1.8176,1.8457,1.8176,1.8377,6859395.0],["1987-08-06",1.8337,1.8417,1.8216,1.8337,4756830.0],["1987-08-07",1.8417,1.8457,1.8136,1.8216,4681830.0],["1987-08-10",1.8257,1.8577,1.8257,1.8537,5106410.0],["1987-08-11",1.8497,1.8817,1.8457,1.8577,8625092.0],["1987-08-12",1.8417,1.8657,1.8417,1.8537,4505133.0],["1987-08-13",1.8537,1.8737,1.8497,1.8617,8083561.0],["1987-08-14",1.8617,1.9378,1.8577,1.9297,12286148.0],["1987-08-17",1.9088,1.937,1.8967,1.9088,12839120.0],["1987-08-18",1.8846,1.8887,1.8122,1.8283,8395005.0],["1987-08-19",1.8444,1.8605,1.8242,1.8524,6005149.0],["1987-08-20",1.8766,1.8846,1.8323,1.8726,12450133.0],["1987-08-21",1.8726,1.8846,1.8645,1.8726,5354294.0],["1987-08-24",1.8685,1.8806,1.8444,1.8444,3842838.0],["1987-08-25",1.8605,1.8806,1.8565,1.8726,7033550.0],["1987-08-26",1.8685,1.8726,1.8444,1.8484,6275914.0],["1987-08-27",1.8484,1.8685,1.8444,1.8484,4460641.0],["1987-08-28",1.8524,1.8605,1.8403,1.8444,3507241.0],["1987-08-31",1.8403,1.8565,1.8162,1.8565,2200447.0],["1987-09-01",1.8605,1.8887,1.8403,1.8403,3741142.0],["1987-09-02",1.8283,1.8323,1.784,1.8041,6560663.0],["1987-09-03",1.8202,1.8242,1.7558,1.784,5215734.0],["1987-09-04",1.7799,1.788,1.7518,1.7518,2144514.0],["1987-09-08",1.7356,1.7477,1.6913,1.7397,5140733.0],["1987-09-09",1.7397,1.7759,1.7236,1.7638,6148794.0],["1987-09-10",1.7799,1.784,1.7679,1.7719,3283510.0],["1987-09-11",1.7759,1.8162,1.7759,1.796,2665706.0],["1987-09-14",1.8122,1.8202,1.792,1.8122,2652994.0],["1987-09-15",1.8041,1.8081,1.7598,1.7638,3620378.0],["1987-09-16",1.7598,1.784,1.7437,1.7437,3216136.0],["1987-09-17",1.7558,1.7598,1.7155,1.7316,3044524.0],["1987-09-18",1.7316,1.7518,1.6994,1.7397,3822498.0],["1987-09-21",1.7397,1.7719,1.7397,1.7518,2872912.0],["1987-09-22",1.7719,1.784,1.7558,1.7799,5400058.0],["1987-09-23",1.792,1.8242,1.792,1.8242,5458533.0],["1987-09-24",1.8162,1.8283,1.8081,1.8081,3456393.0],["1987-09-25",1.8162,1.8242,1.8001,1.8202,1686882.0],["1987-09-28",1.8444,1.9007,1.8444,1.8927,8004746.0],["1987-09-29",1.8927,1.9209,1.8685,1.8685,4029704.0],["1987-09-30",1.8444,1.8685,1.8242,1.8685,5550059.0],["1987-10-01",1.8605,1.8726,1.8484,1.8605,3319103.0],["1987-10-02",1.8605,1.8685,1.8524,1.8605,4798780.0],["1987-10-05",1.8524,1.8645,1.8363,1.8524,2678418.0],["1987-10-06",1.8444,1.8565,1.8041,1.8041,3554275.0],["1987-10-07",1.8162,1.8162,1.7558,1.7759,5767434.0],["1987-10-08",1.7759,1.784,1.7316,1.7558,3803430.0],["1987-10-09",1.7477,1.7477,1.7075,1.7075,2984778.0],["1987-10-12",1.7155,1.7195,1.6833,1.7115,4071654.0],["1987-10-13",1.7236,1.7437,1.7075,1.7437,5724214.0],["1987-10-14",1.7276,1.7316,1.6913,1.7155,3883516.0],["1987-10-15",1.6752,1.7115,1.6591,1.6873,10886557.0],["1987-10-16",1.6833,1.6873,1.5303,1.5665,8763653.0],["1987-10-19",1.498,1.5061,1.2524,1.3209,12906494.0],["1987-10-20",1.2967,1.3732,1.0229,1.2886,12277250.0],["1987-10-21",1.3531,1.4014,1.2242,1.2564,22636258.0],["1987-10-22",1.1276,1.2081,1.1276,1.188,12886154.0],["1987-10-23",1.1517,1.192,1.1437,1.1799,10031039.0],["1987-10-26",1.1517,1.1517,1.0672,1.0792,8261529.0],["1987-10-27",1.1034,1.1115,1.0873,1.0994,8408988.0],["1987-10-28",1.0873,1.1396,1.0833,1.1316,8317462.0],["1987-10-29",1.1356,1.1558,1.1115,1.1316,10277652.0],["1987-10-30",1.1517,1.1638,1.1115,1.1356,14873040.0],["1987-11-02",1.1276,1.1678,1.1155,1.1678,5780146.0],["1987-11-03",1.1638,1.1638,1.1276,1.1558,6283542.0],["1987-11-04",1.1396,1.2282,1.1356,1.1799,4792424.0],["1987-11-05",1.1437,1.1799,1.1437,1.1638,8913654.0],["1987-11-06",1.1638,1.1678,1.0953,1.1276,8556447.0],["1987-11-09",1.1115,1.1115,1.0672,1.0913,7014482.0],["1987-11-10",1.0792,1.1356,1.0752,1.1155,7994577.0],["1987-11-11",1.1235,1.1356,1.1195,1.1276,4760644.0],["1987-11-12",1.1598,1.1759,1.1396,1.1477,7972966.0],["1987-11-13",1.1356,1.1396,1.0873,1.0953,5720400.0],["1987-11-16",1.0945,1.123,1.0661,1.1149,4207672.0],["1987-11-17",1.0905,1.0905,1.0416,1.0538,7695845.0],["1987-11-18",1.0579,1.062,1.0213,1.0538,7249654.0],["1987-11-19",1.0538,1.0579,1.0294,1.0294,6792022.0],["1987-11-20",1.0091,1.0172,0.9887,1.0009,8130595.0],["1987-11-23",1.005,1.0132,0.9847,1.0132,9316625.0],["1987-11-24",1.0661,1.1352,1.0661,1.1149,21279888.0],["1987-11-25",1.1149,1.1393,1.1108,1.1312,13666671.0],["1987-11-27",1.1352,1.1352,1.1108,1.1108,2089853.0],["1987-11-30",1.0783,1.0783,1.0091,1.0294,7111093.0],["1987-12-01",1.0416,1.0498,1.0172,1.0213,4436488.0],["1987-12-02",1.0254,1.0498,1.0091,1.0294,5693705.0],["1987-12-03",1.0376,1.0498,0.9969,1.0132,6269558.0],["1987-12-04",1.0132,1.0294,0.9765,0.9806,5712773.0],["1987-12-07",1.0009,1.0009,0.9847,0.9969,3748769.0],["1987-12-08",1.005,1.0661,0.9928,1.0661,5025054.0],["1987-12-09",1.0661,1.0742,1.0416,1.0579,5762350.0],["1987-12-10",1.0498,1.0538,1.0172,1.0172,5837350.0],["1987-12-11",1.0172,1.0335,1.0172,1.0294,4601744.0],["1987-12-14",1.0213,1.0742,1.0213,1.0701,4829289.0],["1987-12-15",1.0701,1.1067,1.0701,1.0905,7777202.0],["1987-12-16",1.0945,1.1189,1.0823,1.1149,6194558.0],["1987-12-17",1.1027,1.1189,1.0945,1.0986,5761078.0],["1987-12-18",1.1149,1.1312,1.1027,1.1312,7979322.0],["1987-12-21",1.123,1.1393,1.1149,1.1271,6818717.0],["1987-12-22",1.1189,1.1312,1.0945,1.1271,4099620.0],["1987-12-23",1.1312,1.1474,1.1108,1.1189,5335226.0],["1987-12-24",1.123,1.123,1.0905,1.0986,2229685.0],["1987-12-28",1.0579,1.0783,1.0498,1.0742,4090722.0],["1987-12-29",1.0701,1.0823,1.0579,1.0661,3202153.0],["1987-12-30",1.0742,1.0864,1.0538,1.062,7694574.0],["1987-12-31",1.062,1.1027,1.0457,1.1027,6216168.0],["1988-01-04",1.1108,1.1434,1.1067,1.1352,4592846.0],["1988-01-05",1.1637,1.184,1.1556,1.1596,5552602.0],["1988-01-06",1.1718,1.1881,1.1637,1.184,5801757.0],["1988-01-07",1.1718,1.1881,1.1596,1.18,3983941.0],["1988-01-08",1.18,1.1881,1.123,1.1556,5358108.0],["1988-01-11",1.1271,1.1352,1.0742,1.1189,3448766.0],["1988-01-12",1.1189,1.123,1.0823,1.1067,4997087.0],["1988-01-13",1.0945,1.1352,1.0864,1.1271,3992839.0],["1988-01-14",1.1434,1.1515,1.1312,1.1352,2992405.0],["1988-01-15",1.1718,1.18,1.1596,1.1718,7193721.0],["1988-01-18",1.1678,1.1759,1.1474,1.1596,3397918.0],["1988-01-19",1.1515,1.1718,1.1393,1.1515,2551298.0],["1988-01-20",1.1596,1.1596,1.123,1.123,5384803.0],["1988-01-21",1.1352,1.1393,1.1149,1.1352,5239886.0],["1988-01-22",1.1434,1.1922,1.1393,1.1922,9104334.0],["1988-01-25",1.1881,1.2247,1.1881,1.2044,7253467.0],["1988-01-26",1.2085,1.2247,1.2003,1.2166,5331413.0],["1988-01-27",1.2085,1.2573,1.2085,1.2288,5428024.0],["1988-01-28",1.2369,1.2492,1.2166,1.2329,4112332.0],["1988-01-29",1.2288,1.2492,1.2247,1.2492,4460641.0],["1988-02-01",1.2573,1.2654,1.2492,1.2573,4036060.0],["1988-02-02",1.2614,1.2614,1.2451,1.2532,3000032.0],["1988-02-03",1.241,1.2492,1.2085,1.2207,6743716.0],["1988-02-04",1.2207,1.2247,1.1922,1.2085,6653461.0],["1988-02-05",1.2085,1.2207,1.2085,1.2166,2164854.0],["1988-02-08",1.1718,1.1881,1.1637,1.184,6950922.0],["1988-02-09",1.1963,1.2003,1.1718,1.184,4644965.0],["1988-02-10",1.1881,1.2044,1.184,1.2044,6507273.0],["1988-02-11",1.2085,1.2125,1.2003,1.2044,3531394.0],["1988-02-12",1.2077,1.2364,1.2077,1.2282,5608534.0],["1988-02-16",1.2364,1.2364,1.2159,1.2364,2542400.0],["1988-02-17",1.2364,1.2611,1.2364,1.257,5495398.0],["1988-02-18",1.2488,1.2652,1.2405,1.2488,5477601.0],["1988-02-19",1.2488,1.2734,1.2364,1.2734,4316995.0],["1988-02-22",1.2611,1.3227,1.257,1.3227,7347536.0],["1988-02-23",1.3104,1.3268,1.2939,1.3022,5528449.0],["1988-02-24",1.3145,1.3391,1.3145,1.335,6333118.0],["1988-02-25",1.3391,1.3802,1.3268,1.3268,7294146.0],["1988-02-26",1.3186,1.3268,1.2939,1.3227,3855550.0],["1988-02-29",1.3227,1.3515,1.3227,1.3391,3706819.0],["1988-03-01",1.3432,1.3515,1.3145,1.3268,3301306.0],["1988-03-02",1.3309,1.3432,1.3186,1.3227,3245374.0],["1988-03-03",1.3309,1.3309,1.2898,1.2981,3419528.0],["1988-03-04",1.2857,1.3104,1.2775,1.2816,4540726.0],["1988-03-07",1.2898,1.2939,1.2816,1.2898,2655537.0],["1988-03-08",1.3022,1.3186,1.2981,1.3145,3708090.0],["1988-03-09",1.3145,1.3145,1.2939,1.3022,4630982.0],["1988-03-10",1.3022,1.3063,1.2652,1.2775,4746661.0],["1988-03-11",1.2693,1.3145,1.2693,1.3104,4566150.0],["1988-03-14",1.3022,1.3391,1.3022,1.3391,4290300.0],["1988-03-15",1.3473,1.3556,1.335,1.3391,4721237.0],["1988-03-16",1.3432,1.3802,1.3391,1.3802,4803865.0],["1988-03-17",1.372,1.3966,1.372,1.3843,5304718.0],["1988-03-18",1.3925,1.3925,1.372,1.3884,6443713.0],["1988-03-21",1.3925,1.3925,1.3556,1.372,3143678.0],["1988-03-22",1.3679,1.3802,1.3597,1.3761,2900878.0],["1988-03-23",1.372,1.3966,1.372,1.3884,8097544.0],["1988-03-24",1.3679,1.3679,1.3186,1.335,5087342.0],["1988-03-25",1.335,1.3473,1.3022,1.3145,5778875.0],["1988-03-28",1.3022,1.3186,1.2981,1.3145,2722910.0],["1988-03-29",1.3186,1.335,1.3186,1.3186,3540292.0],["1988-03-30",1.3309,1.3309,1.2939,1.2981,2886895.0],["1988-03-31",1.2898,1.2939,1.2652,1.2816,3729701.0],["1988-04-04",1.2816,1.2898,1.257,1.2611,3245374.0],["1988-04-05",1.2529,1.2734,1.2529,1.2652,5035223.0],["1988-04-06",1.2775,1.2939,1.2611,1.2939,8311106.0],["1988-04-07",1.3022,1.3309,1.3022,1.3309,3697921.0],["1988-04-08",1.3145,1.372,1.3063,1.3515,6400492.0],["1988-04-11",1.3515,1.3638,1.3309,1.3432,2619943.0],["1988-04-12",1.335,1.3432,1.3227,1.3432,3734786.0],["1988-04-13",1.3473,1.3638,1.3268,1.3638,2708927.0],["1988-04-14",1.3391,1.3391,1.2981,1.3104,5603450.0],["1988-04-15",1.3145,1.3145,1.2693,1.2857,7955170.0],["1988-04-18",1.2652,1.2939,1.257,1.2857,5415312.0],["1988-04-19",1.2734,1.3022,1.2734,1.2734,6260660.0],["1988-04-20",1.2693,1.2816,1.2529,1.2529,4688186.0],["1988-04-21",1.2611,1.2857,1.2529,1.2611,3813600.0],["1988-04-22",1.2652,1.2898,1.2611,1.2775,2195362.0],["1988-04-25",1.2939,1.2939,1.2775,1.2898,2771216.0],["1988-04-26",1.2939,1.3145,1.2939,1.3022,4137756.0],["1988-04-27",1.3022,1.3186,1.3022,1.3186,4536913.0],["1988-04-28",1.3104,1.3145,1.2857,1.2939,2729266.0],["1988-04-29",1.2981,1.3022,1.2652,1.2775,3359782.0],["1988-05-02",1.2775,1.2939,1.2775,1.2939,2481382.0],["1988-05-03",1.2939,1.3063,1.2898,1.3063,2214430.0],["1988-05-04",1.3022,1.3022,1.2816,1.2898,2781386.0],["1988-05-05",1.2816,1.2816,1.257,1.257,4489878.0],["1988-05-06",1.2529,1.2693,1.2488,1.257,3780549.0],["1988-05-09",1.2611,1.2775,1.257,1.2611,2855115.0],["1988-05-10",1.257,1.2734,1.2488,1.2652,3995382.0],["1988-05-11",1.2241,1.2364,1.2077,1.2241,6291169.0],["1988-05-12",1.2323,1.2405,1.2241,1.2323,2251295.0],["1988-05-13",1.2241,1.2652,1.2241,1.2611,2427992.0],["1988-05-16",1.2578,1.2702,1.2495,1.2495,2490281.0],["1988-05-17",1.2578,1.2619,1.2204,1.2204,2703842.0],["1988-05-18",1.2204,1.2453,1.1872,1.1955,3924194.0],["1988-05-19",1.183,1.2079,1.1706,1.2079,3143678.0],["1988-05-20",1.2038,1.237,1.1955,1.237,3068677.0],["1988-05-23",1.2329,1.2412,1.2246,1.2412,2900878.0],["1988-05-24",1.237,1.2661,1.2329,1.2661,4722508.0],["1988-05-25",1.2785,1.291,1.1955,1.2162,13146750.0],["1988-05-26",1.2121,1.2412,1.2038,1.2162,6568290.0],["1988-05-27",1.2079,1.2204,1.1872,1.1955,3959788.0],["1988-05-31",1.1955,1.2453,1.1955,1.2453,4562337.0],["1988-06-01",1.2536,1.2702,1.2453,1.2619,3488173.0],["1988-06-02",1.237,1.2744,1.237,1.2619,5567856.0],["1988-06-03",1.2578,1.2868,1.2578,1.2868,2007225.0],["1988-06-06",1.2785,1.2785,1.2578,1.2619,2652994.0],["1988-06-07",1.2495,1.2827,1.2453,1.2702,4683101.0],["1988-06-08",1.2744,1.2951,1.2661,1.2868,6044556.0],["1988-06-09",1.2868,1.3283,1.2785,1.3242,4971663.0],["1988-06-10",1.32,1.3408,1.291,1.291,3802159.0],["1988-06-13",1.2951,1.3076,1.2785,1.2868,1529254.0],["1988-06-14",1.3076,1.3615,1.3076,1.3242,8646702.0],["1988-06-15",1.3159,1.32,1.2951,1.32,2757233.0],["1988-06-16",1.32,1.32,1.2868,1.291,3888601.0],["1988-06-17",1.2993,1.2993,1.2619,1.2993,5833537.0],["1988-06-20",1.2868,1.2868,1.2619,1.2744,4436488.0],["1988-06-21",1.291,1.3117,1.2827,1.3034,2973337.0],["1988-06-22",1.3242,1.3366,1.3034,1.32,3258086.0],["1988-06-23",1.32,1.3283,1.3076,1.3076,6666173.0],["1988-06-24",1.3117,1.3117,1.2744,1.2868,3458935.0],["1988-06-27",1.2951,1.2951,1.2702,1.2744,2898336.0],["1988-06-28",1.2744,1.2827,1.2661,1.2785,3884787.0],["1988-06-29",1.2827,1.2868,1.2702,1.2702,2569095.0],["1988-06-30",1.2744,1.2827,1.2661,1.2785,3804702.0],["1988-07-01",1.2744,1.291,1.2744,1.2827,2342822.0],["1988-07-05",1.2744,1.2785,1.2702,1.2744,2074598.0],["1988-07-06",1.2785,1.2993,1.2702,1.2785,3985212.0],["1988-07-07",1.2744,1.2785,1.2536,1.2661,4569964.0],["1988-07-08",1.2619,1.2702,1.2495,1.2495,1815274.0],["1988-07-11",1.2495,1.2578,1.2329,1.237,4254706.0],["1988-07-12",1.2329,1.237,1.2079,1.2246,2837318.0],["1988-07-13",1.2287,1.237,1.2121,1.2329,3279696.0],["1988-07-14",1.2287,1.2661,1.2162,1.2661,3821227.0],["1988-07-15",1.2661,1.2702,1.2329,1.2453,4220384.0],["1988-07-18",1.2412,1.2744,1.2287,1.2661,6347102.0],["1988-07-19",1.2785,1.2827,1.2412,1.2412,2739436.0],["1988-07-20",1.2495,1.2536,1.2287,1.2453,2987320.0],["1988-07-21",1.2412,1.2412,1.2246,1.2287,2195362.0],["1988-07-22",1.2287,1.2287,1.1996,1.2121,3029270.0],["1988-07-25",1.2121,1.2204,1.2079,1.2204,3272069.0],["1988-07-26",1.2162,1.237,1.2121,1.2287,2993676.0],["1988-07-27",1.2287,1.2329,1.2121,1.2204,2290702.0],["1988-07-28",1.2204,1.2287,1.2079,1.2287,3819956.0],["1988-07-29",1.2287,1.2495,1.2287,1.2453,4524201.0],["1988-08-01",1.2536,1.2536,1.237,1.2412,1597898.0],["1988-08-02",1.237,1.2661,1.237,1.2661,3981398.0],["1988-08-03",1.2661,1.2702,1.2453,1.2619,3316561.0],["1988-08-04",1.2619,1.2661,1.237,1.2495,2136887.0],["1988-08-05",1.2453,1.2702,1.2453,1.2702,2169938.0],["1988-08-08",1.2661,1.2702,1.2495,1.2495,2963167.0],["1988-08-09",1.2453,1.2453,1.2246,1.2246,1672899.0],["1988-08-10",1.2162,1.2287,1.2079,1.2121,4247079.0],["1988-08-11",1.2038,1.2121,1.1955,1.1996,2309770.0],["1988-08-12",1.1955,1.2079,1.1872,1.2079,3193254.0],["1988-08-15",1.2038,1.2121,1.1996,1.2079,1249590.0],["1988-08-16",1.1996,1.2163,1.1913,1.2038,2614858.0],["1988-08-17",1.2079,1.2079,1.1706,1.2038,2443246.0],["1988-08-18",1.1955,1.2038,1.1872,1.1955,2074598.0],["1988-08-19",1.1955,1.1996,1.1872,1.1872,2303414.0],["1988-08-22",1.1838,1.1964,1.1754,1.1796,2147057.0],["1988-08-23",1.1796,1.1838,1.1712,1.1754,3291137.0],["1988-08-24",1.1754,1.188,1.1754,1.188,1886461.0],["1988-08-25",1.1796,1.188,1.1754,1.1838,2378415.0],["1988-08-26",1.1796,1.1922,1.1796,1.188,3654700.0],["1988-08-29",1.1922,1.2258,1.188,1.2216,2410195.0],["1988-08-30",1.2216,1.2342,1.2216,1.23,1690696.0],["1988-08-31",1.2342,1.2384,1.23,1.2342,1569932.0],["1988-09-01",1.2258,1.2342,1.2132,1.2174,5578026.0],["1988-09-02",1.2342,1.2552,1.2342,1.2342,2018666.0],["1988-09-06",1.2216,1.23,1.2174,1.23,1972902.0],["1988-09-07",1.23,1.2342,1.2132,1.2258,2482654.0],["1988-09-08",1.2258,1.2258,1.2006,1.2006,2848759.0],["1988-09-09",1.2048,1.2384,1.2006,1.2258,3854278.0],["1988-09-12",1.2258,1.251,1.2216,1.2468,3511054.0],["1988-09-13",1.2426,1.2762,1.2384,1.2678,5923792.0],["1988-09-14",1.2804,1.2846,1.2552,1.272,2797911.0],["1988-09-15",1.272,1.2804,1.2594,1.2594,2935201.0],["1988-09-16",1.2468,1.2888,1.2468,1.2888,5804299.0],["1988-09-19",1.272,1.2804,1.2678,1.272,5138190.0],["1988-09-20",1.272,1.293,1.2678,1.2888,1500016.0],["1988-09-21",1.293,1.293,1.2762,1.2888,1282641.0],["1988-09-22",1.2888,1.3182,1.2762,1.3182,3428426.0],["1988-09-23",1.314,1.314,1.2972,1.3056,4459370.0],["1988-09-26",1.3056,1.3308,1.3056,1.3224,4444115.0],["1988-09-27",1.3266,1.335,1.3224,1.3308,2707656.0],["1988-09-28",1.3266,1.3308,1.3224,1.3308,2745792.0],["1988-09-29",1.3308,1.3476,1.3266,1.3476,2475026.0],["1988-09-30",1.3518,1.3518,1.335,1.3392,3136050.0],["1988-10-03",1.3434,1.3476,1.3308,1.3434,3160203.0],["1988-10-04",1.3434,1.4105,1.3392,1.3769,7248382.0],["1988-10-05",1.3727,1.3937,1.3685,1.3853,5208106.0],["1988-10-06",1.3937,1.3979,1.3811,1.3895,5731841.0],["1988-10-07",1.3853,1.4147,1.3853,1.4063,5581839.0],["1988-10-10",1.4063,1.4105,1.3937,1.4063,3617835.0],["1988-10-11",1.3937,1.3979,1.3811,1.3937,3052151.0],["1988-10-12",1.3853,1.3895,1.3392,1.356,5386074.0],["1988-10-13",1.3476,1.3769,1.3476,1.3685,2944099.0],["1988-10-14",1.3727,1.3895,1.3601,1.3727,3610208.0],["1988-10-17",1.3643,1.3979,1.3602,1.3937,3236475.0],["1988-10-18",1.4021,1.4021,1.3853,1.4021,4648778.0],["1988-10-19",1.4063,1.4105,1.3895,1.3937,2886895.0],["1988-10-20",1.3853,1.4189,1.3853,1.4189,3284781.0],["1988-10-21",1.4105,1.4189,1.3895,1.4147,4699626.0],["1988-10-24",1.4147,1.4273,1.4105,1.4189,2458501.0],["1988-10-25",1.4231,1.4273,1.4189,1.4189,2490281.0],["1988-10-26",1.4273,1.4315,1.4063,1.4147,8659414.0],["1988-10-27",1.4105,1.4147,1.3769,1.3811,3123338.0],["1988-10-28",1.3811,1.3979,1.3811,1.3937,2815708.0],["1988-10-31",1.3937,1.4903,1.3853,1.3979,2459772.0],["1988-11-01",1.4021,1.4021,1.3937,1.3979,1944936.0],["1988-11-02",1.4147,1.4147,1.4021,1.4063,3230119.0],["1988-11-03",1.4021,1.4063,1.3853,1.3853,3254272.0],["1988-11-04",1.3811,1.3937,1.3727,1.3769,2279262.0],["1988-11-07",1.3727,1.3727,1.3601,1.3727,2768674.0],["1988-11-08",1.3727,1.3769,1.3643,1.3643,3136050.0],["1988-11-09",1.356,1.3727,1.3518,1.356,2530959.0],["1988-11-10",1.3434,1.3518,1.335,1.3392,2079683.0],["1988-11-11",1.3392,1.3392,1.314,1.314,3150034.0],["1988-11-14",1.3106,1.3106,1.2936,1.3063,3872075.0],["1988-11-15",1.3021,1.3191,1.3021,1.3191,2510620.0],["1988-11-16",1.3318,1.3318,1.3021,1.3021,4497506.0],["1988-11-17",1.3021,1.3191,1.3021,1.3106,1689425.0],["1988-11-18",1.3148,1.3403,1.3148,1.336,2577994.0],["1988-11-21",1.3275,1.3275,1.3063,1.3233,1582644.0],["1988-11-22",1.3275,1.3488,1.3233,1.3488,1895359.0],["1988-11-23",1.3403,1.3572,1.336,1.353,1862308.0],["1988-11-25",1.3403,1.3403,1.3275,1.3318,1077978.0],["1988-11-28",1.3403,1.353,1.336,1.3445,1826714.0],["1988-11-29",1.3403,1.3784,1.3403,1.3615,1958919.0],["1988-11-30",1.3657,1.37,1.353,1.3615,5067003.0],["1988-12-01",1.3572,1.3615,1.353,1.353,2731809.0],["1988-12-02",1.3403,1.3488,1.3275,1.3445,4811492.0],["1988-12-05",1.3445,1.37,1.3445,1.3572,4680558.0],["1988-12-06",1.3742,1.3827,1.3657,1.3784,3378850.0],["1988-12-07",1.3657,1.3912,1.3657,1.3784,2264007.0],["1988-12-08",1.3742,1.3742,1.353,1.353,2300872.0],["1988-12-09",1.353,1.3657,1.353,1.3572,1948750.0],["1988-12-12",1.3572,1.3784,1.353,1.3784,3368680.0],["1988-12-13",1.37,1.37,1.3657,1.3657,2974608.0],["1988-12-14",1.3615,1.3657,1.353,1.3572,3120796.0],["1988-12-15",1.3615,1.3657,1.353,1.3657,2171210.0],["1988-12-16",1.3615,1.3912,1.3615,1.3912,6300067.0],["1988-12-19",1.3742,1.4081,1.3742,1.3954,4196231.0],["1988-12-20",1.4039,1.4124,1.3784,1.3784,3339442.0],["1988-12-21",1.3784,1.3827,1.3657,1.3784,2392398.0],["1988-12-22",1.3657,1.3869,1.3657,1.3742,3898770.0],["1988-12-23",1.3784,1.3784,1.3615,1.3615,877128.0],["1988-12-27",1.3615,1.3742,1.3615,1.37,902552.0],["1988-12-28",1.37,1.3869,1.37,1.3827,1803833.0],["1988-12-29",1.3869,1.4081,1.3827,1.4039,1627136.0],["1988-12-30",1.3996,1.4081,1.3869,1.3954,1820358.0],["1989-01-03",1.3954,1.3954,1.353,1.3615,5625060.0],["1989-01-04",1.3742,1.3996,1.3657,1.3912,2830962.0],["1989-01-05",1.3912,1.4081,1.3869,1.3996,3409358.0],["1989-01-06",1.4081,1.4124,1.4039,1.4081,4034789.0],["1989-01-09",1.4039,1.4081,1.3954,1.3996,5738197.0],["1989-01-10",1.4081,1.4081,1.3912,1.3954,2656808.0],["1989-01-11",1.3954,1.3996,1.3869,1.3996,2623757.0],["1989-01-12",1.4039,1.4166,1.3954,1.4081,3722074.0],["1989-01-13",1.4124,1.4209,1.4081,1.4166,1882647.0],["1989-01-16",1.4124,1.4166,1.4039,1.4039,1297895.0],["1989-01-17",1.3912,1.4039,1.3827,1.3996,3308934.0],["1989-01-18",1.3996,1.4293,1.3912,1.4251,3132237.0],["1989-01-19",1.4293,1.459,1.4293,1.4505,6256846.0],["1989-01-20",1.4463,1.493,1.4463,1.4887,11548852.0],["1989-01-23",1.493,1.5014,1.476,1.4802,8609838.0],["1989-01-24",1.476,1.493,1.476,1.4887,4984375.0],["1989-01-25",1.4887,1.4972,1.4802,1.4972,9559424.0],["1989-01-26",1.493,1.5099,1.4887,1.4972,4404708.0],["1989-01-27",1.5099,1.5269,1.493,1.5226,8787806.0],["1989-01-30",1.5311,1.5439,1.5311,1.5354,4934798.0],["1989-01-31",1.5269,1.5311,1.493,1.4972,4225469.0],["1989-02-01",1.4972,1.5226,1.493,1.4972,6594986.0],["1989-02-02",1.4972,1.5184,1.493,1.5014,2251295.0],["1989-02-03",1.5014,1.5269,1.5014,1.5184,1330946.0],["1989-02-06",1.5226,1.5396,1.5184,1.5269,6647105.0],["1989-02-07",1.5269,1.5396,1.4972,1.5014,5421668.0],["1989-02-08",1.5099,1.5396,1.5099,1.5354,3441138.0],["1989-02-09",1.5226,1.5735,1.5226,1.5481,8318733.0],["1989-02-10",1.5184,1.5481,1.5142,1.5184,7108550.0],["1989-02-13",1.5107,1.515,1.4893,1.4893,4581405.0],["1989-02-14",1.4979,1.515,1.4979,1.5021,4310639.0],["1989-02-15",1.5021,1.5193,1.5021,1.515,3241560.0],["1989-02-16",1.515,1.5321,1.5064,1.5193,4411064.0],["1989-02-17",1.5235,1.5407,1.5235,1.5235,3096643.0],["1989-02-21",1.5278,1.5321,1.515,1.5278,1800019.0],["1989-02-22",1.5278,1.5321,1.5107,1.515,3184356.0],["1989-02-23",1.515,1.5193,1.4893,1.5107,3241560.0],["1989-02-24",1.5064,1.5064,1.4807,1.485,3474190.0],["1989-02-27",1.4807,1.485,1.4636,1.4636,4030975.0],["1989-02-28",1.4722,1.4979,1.4679,1.4979,6028030.0],["1989-03-01",1.5021,1.5064,1.485,1.4893,4024619.0],["1989-03-02",1.485,1.5021,1.485,1.5021,2748334.0],["1989-03-03",1.4979,1.5021,1.4979,1.4979,2316126.0],["1989-03-06",1.5064,1.5235,1.5021,1.5235,3347070.0],["1989-03-07",1.5235,1.5449,1.515,1.5364,4866154.0],["1989-03-08",1.5364,1.5663,1.5364,1.5535,3419528.0],["1989-03-09",1.5449,1.5492,1.5364,1.5364,2403839.0],["1989-03-10",1.5235,1.5278,1.5107,1.5193,2182650.0],["1989-03-13",1.5193,1.5449,1.5193,1.5407,1993242.0],["1989-03-14",1.5449,1.5535,1.5321,1.5364,3086474.0],["1989-03-15",1.5364,1.5535,1.5321,1.5407,3000032.0],["1989-03-16",1.5407,1.5535,1.5364,1.5492,5417854.0],["1989-03-17",1.5235,1.5278,1.5107,1.5235,5661925.0],["1989-03-20",1.5193,1.5193,1.485,1.4979,2734351.0],["1989-03-21",1.5107,1.515,1.4893,1.4936,2400026.0],["1989-03-22",1.4765,1.4936,1.4765,1.4893,2743250.0],["1989-03-23",1.4807,1.4893,1.4722,1.4722,2070785.0],["1989-03-27",1.4765,1.4893,1.4679,1.4893,1287726.0],["1989-03-28",1.4979,1.5193,1.4936,1.515,1559762.0],["1989-03-29",1.515,1.5321,1.515,1.5235,2590706.0],["1989-03-30",1.5193,1.5449,1.515,1.5407,2942828.0],["1989-03-31",1.5407,1.5749,1.5407,1.5578,4589032.0],["1989-04-03",1.5663,1.592,1.5621,1.592,4121230.0],["1989-04-04",1.5835,1.592,1.5706,1.592,4041145.0],["1989-04-05",1.5835,1.6006,1.5835,1.5963,4112332.0],["1989-04-06",1.5963,1.5963,1.5835,1.5877,4446658.0],["1989-04-07",1.5877,1.5963,1.5835,1.592,3021642.0],["1989-04-10",1.5963,1.6006,1.5792,1.5877,2150870.0],["1989-04-11",1.6006,1.6049,1.5877,1.6006,5190310.0],["1989-04-12",1.592,1.5963,1.5792,1.592,2155955.0],["1989-04-13",1.5835,1.5877,1.5621,1.5663,2072056.0],["1989-04-14",1.5706,1.5877,1.5706,1.5877,3049609.0],["1989-04-17",1.5877,1.592,1.5706,1.5792,3728430.0],["1989-04-18",1.5835,1.6263,1.5706,1.622,15643387.0],["1989-04-19",1.6134,1.6434,1.6134,1.6305,7386943.0],["1989-04-20",1.6434,1.6562,1.622,1.6562,5175055.0],["1989-04-21",1.6476,1.6648,1.6476,1.6648,3709362.0],["1989-04-24",1.6519,1.6733,1.6476,1.6519,5781418.0],["1989-04-25",1.6605,1.6648,1.6476,1.6476,2215702.0],["1989-04-26",1.6477,1.6862,1.6434,1.6733,4358945.0],["1989-04-27",1.6904,1.8317,1.6904,1.7932,19319698.0],["1989-04-28",1.7632,1.7932,1.7418,1.7803,8996282.0],["1989-05-01",1.7632,1.7675,1.7504,1.7589,3884787.0],["1989-05-02",1.7546,1.7846,1.7504,1.7632,7778473.0],["1989-05-03",1.7504,1.7546,1.7418,1.7461,3378850.0],["1989-05-04",1.7418,1.7461,1.7204,1.729,2332652.0],["1989-05-05",1.7247,1.7504,1.7247,1.7332,4305554.0],["1989-05-08",1.7247,1.729,1.6947,1.7118,3095372.0],["1989-05-09",1.7418,1.7418,1.7076,1.7204,3764023.0],["1989-05-10",1.7247,1.7247,1.7076,1.7118,2355534.0],["1989-05-11",1.7204,1.7247,1.7118,1.7247,2893251.0],["1989-05-12",1.7718,1.776,1.7375,1.7675,7531860.0],["1989-05-15",1.7803,1.8103,1.776,1.7974,9961123.0],["1989-05-16",1.7803,1.7846,1.7546,1.7632,7604318.0],["1989-05-17",1.7675,1.7889,1.7632,1.7718,12077671.0],["1989-05-18",1.7675,1.7718,1.7632,1.7675,5747095.0],["1989-05-19",1.7675,1.7718,1.7546,1.7632,5659382.0],["1989-05-22",1.7684,1.7943,1.7597,1.7813,6358542.0],["1989-05-23",1.777,1.7813,1.7684,1.777,3302578.0],["1989-05-24",1.7684,1.7856,1.7684,1.7727,3610208.0],["1989-05-25",1.7597,1.7727,1.7597,1.7684,2525874.0],["1989-05-26",1.7684,1.7813,1.7684,1.7813,1562305.0],["1989-05-30",1.7899,1.7899,1.7597,1.7684,4482251.0],["1989-05-31",1.7684,1.7727,1.7684,1.7727,2572909.0],["1989-06-01",1.7684,1.777,1.7641,1.7684,4800051.0],["1989-06-02",1.7684,1.777,1.7554,1.7641,5319972.0],["1989-06-05",1.7511,1.7511,1.7166,1.7252,8054323.0],["1989-06-06",1.7166,1.7296,1.708,1.7252,6476764.0],["1989-06-07",1.7425,1.7511,1.7339,1.7382,5260226.0],["1989-06-08",1.7554,1.7641,1.7468,1.7597,3244102.0],["1989-06-09",1.7425,1.7554,1.7425,1.7554,6261931.0],["1989-06-12",1.7511,1.7554,1.7425,1.7468,3255543.0],["1989-06-13",1.7339,1.7511,1.7296,1.7339,1897902.0],["1989-06-14",1.7296,1.7554,1.7296,1.7554,2375873.0],["1989-06-15",1.7597,1.7727,1.7382,1.7554,3624191.0],["1989-06-16",1.7554,1.7641,1.7511,1.7554,5825910.0],["1989-06-19",1.7468,1.7554,1.7468,1.7511,1784765.0],["1989-06-20",1.7597,1.7727,1.7554,1.7727,3019100.0],["1989-06-21",1.7727,1.777,1.7554,1.7684,2872912.0],["1989-06-22",1.7727,1.7727,1.7554,1.7641,1966546.0],["1989-06-23",1.777,1.8072,1.7597,1.8072,3775464.0],["1989-06-26",1.8029,1.8072,1.7813,1.7813,3134779.0],["1989-06-27",1.7856,1.8029,1.7856,1.7856,2877997.0],["1989-06-28",1.7813,1.7856,1.7597,1.7641,2708927.0],["1989-06-29",1.7554,1.7554,1.7252,1.7252,3554275.0],["1989-06-30",1.7382,1.7382,1.7123,1.7339,3617835.0],["1989-07-03",1.7382,1.7425,1.7296,1.7382,1219081.0],["1989-07-05",1.7296,1.7425,1.7209,1.7382,2714012.0],["1989-07-06",1.7468,1.7554,1.7296,1.7468,3302578.0],["1989-07-07",1.7554,1.7899,1.7511,1.7684,3153847.0],["1989-07-10",1.7684,1.7856,1.7641,1.777,1623322.0],["1989-07-11",1.7813,1.8158,1.7813,1.8158,4084366.0],["1989-07-12",1.8115,1.846,1.8072,1.846,3630547.0],["1989-07-13",1.8417,1.846,1.8244,1.8288,2439433.0],["1989-07-14",1.8288,1.8417,1.7986,1.8417,3114440.0],["1989-07-17",1.8288,1.846,1.8288,1.8374,2536044.0],["1989-07-18",1.8288,1.8331,1.8201,1.8201,2116548.0],["1989-07-19",1.8201,1.8935,1.8201,1.8848,6938210.0],["1989-07-20",1.8719,1.8891,1.8676,1.8762,4168265.0],["1989-07-21",1.8676,1.9021,1.8633,1.8978,5674637.0],["1989-07-24",1.8848,1.8848,1.8633,1.8848,2605960.0],["1989-07-25",1.8805,1.9064,1.8805,1.8935,3699192.0],["1989-07-26",1.8935,1.9064,1.8805,1.9021,5171242.0],["1989-07-27",1.8978,1.8978,1.8805,1.8891,4702169.0],["1989-07-28",1.8935,1.8978,1.8848,1.8935,3999195.0],["1989-07-31",1.8891,1.8978,1.8762,1.8935,11646734.0],["1989-08-01",1.8935,1.8935,1.8633,1.8676,12186994.0],["1989-08-02",1.8633,1.8762,1.8503,1.8762,2271634.0],["1989-08-03",1.8719,1.8805,1.8633,1.8719,4030975.0],["1989-08-04",1.8676,1.8719,1.8503,1.8546,3397918.0],["1989-08-07",1.8546,1.8891,1.8503,1.8805,3044524.0],["1989-08-08",1.8719,1.8935,1.8633,1.8676,4782254.0],["1989-08-09",1.8589,1.8848,1.8589,1.8676,4910646.0],["1989-08-10",1.8546,1.8805,1.8546,1.8805,3832668.0],["1989-08-11",1.8935,1.8935,1.8633,1.8633,3266984.0],["1989-08-14",1.8374,1.8719,1.8374,1.8417,3603852.0],["1989-08-15",1.8417,1.8805,1.8417,1.8805,3975042.0],["1989-08-16",1.8891,1.8978,1.8848,1.8978,4198774.0],["1989-08-17",1.8935,1.8978,1.8676,1.8719,4208943.0],["1989-08-18",1.8633,1.9021,1.8633,1.8978,4489878.0],["1989-08-21",1.8856,1.8986,1.8639,1.8639,4906832.0],["1989-08-22",1.8552,1.8682,1.8335,1.8639,2979693.0],["1989-08-23",1.8552,1.8899,1.8552,1.8813,3324188.0],["1989-08-24",1.8856,1.9464,1.8856,1.9464,5272938.0],["1989-08-25",1.9204,1.9334,1.9204,1.9334,2529688.0],["1989-08-28",1.9117,1.9247,1.9073,1.9247,2136887.0],["1989-08-29",1.916,1.929,1.903,1.9073,2781386.0],["1989-08-30",1.8943,1.9117,1.8899,1.8986,3575886.0],["1989-08-31",1.903,1.9377,1.8899,1.9377,2694944.0],["1989-09-01",1.9464,1.9855,1.9421,1.9682,5102597.0],["1989-09-05",1.9725,1.9942,1.9682,1.9768,3854278.0],["1989-09-06",1.9725,1.9768,1.9204,1.9247,3030541.0],["1989-09-07",1.9247,1.9638,1.9247,1.9421,3397918.0],["1989-09-08",1.9508,1.9551,1.929,1.9508,2046632.0],["1989-09-11",1.9464,1.9508,1.9204,1.929,2936472.0],["1989-09-12",1.9204,1.9464,1.9204,1.929,3024185.0],["1989-09-13",1.9247,1.9377,1.9117,1.9117,5424210.0],["1989-09-14",1.9073,1.9204,1.903,1.9073,3124610.0],["1989-09-15",1.9117,1.9421,1.9117,1.9421,7370418.0],["1989-09-18",1.929,1.9595,1.9247,1.9595,2669520.0],["1989-09-19",1.9464,1.9551,1.9334,1.9334,2265278.0],["1989-09-20",1.929,1.9464,1.9247,1.9377,2037734.0],["1989-09-21",1.9377,1.9464,1.9334,1.9334,1941122.0],["1989-09-22",1.9334,1.9464,1.9334,1.9334,2027564.0],["1989-09-25",1.9247,1.9334,1.916,1.9334,2700029.0],["1989-09-26",1.929,1.9508,1.929,1.9334,2089853.0],["1989-09-27",1.9247,1.9334,1.9247,1.9334,1367811.0],["1989-09-28",1.929,1.9464,1.9204,1.929,4647507.0],["1989-09-29",1.9421,1.9421,1.929,1.9334,2918675.0],["1989-10-02",1.9464,1.9464,1.929,1.9377,2913590.0],["1989-10-03",1.9551,1.9768,1.9464,1.9638,5148360.0],["1989-10-04",1.9638,1.9725,1.9551,1.9725,4529286.0],["1989-10-05",1.9725,1.9725,1.9551,1.9595,2486467.0],["1989-10-06",1.9595,1.9682,1.9551,1.9595,2558926.0],["1989-10-09",1.9638,1.9682,1.9551,1.9551,1362726.0],["1989-10-10",1.9551,1.9595,1.9421,1.9595,3246645.0],["1989-10-11",1.9508,1.9551,1.9377,1.9421,4113603.0],["1989-10-12",1.9334,1.9421,1.9204,1.9334,5197937.0],["1989-10-13",1.9247,1.929,1.7726,1.8422,8342886.0],["1989-10-16",1.79,1.8726,1.7553,1.8682,12417082.0],["1989-10-17",1.8595,1.9682,1.8378,1.8508,7778473.0],["1989-10-18",1.8422,1.8813,1.8378,1.8682,4172078.0],["1989-10-19",1.8813,1.9247,1.8769,1.9073,3855550.0],["1989-10-20",1.8986,1.9204,1.8856,1.9204,3416986.0],["1989-10-23",1.916,1.9204,1.8943,1.8986,2697486.0],["1989-10-24",1.8856,1.8899,1.8335,1.8639,6831429.0],["1989-10-25",1.8552,1.8682,1.8422,1.8465,4442844.0],["1989-10-26",1.8378,1.8465,1.8248,1.8291,4942426.0],["1989-10-27",1.8248,1.8291,1.7944,1.7944,7744150.0],["1989-10-30",1.7987,1.8204,1.7987,1.8117,2941557.0],["1989-10-31",1.8117,1.8639,1.8117,1.8552,3977585.0],["1989-11-01",1.8508,1.8682,1.8422,1.8552,3321646.0],["1989-11-02",1.8465,1.8595,1.8422,1.8552,2129260.0],["1989-11-03",1.8508,1.8726,1.8465,1.8508,1796206.0],["1989-11-06",1.8378,1.8422,1.8117,1.8161,4117417.0],["1989-11-07",1.8074,1.8335,1.8031,1.8248,6438628.0],["1989-11-08",1.8378,1.8856,1.8378,1.8639,7098381.0],["1989-11-09",1.8639,1.8726,1.8508,1.8508,1885190.0],["1989-11-10",1.8552,1.8899,1.8552,1.8899,5755994.0],["1989-11-13",1.8899,1.8943,1.8813,1.8943,2733080.0],["1989-11-14",1.8856,1.8899,1.8639,1.8682,5926334.0],["1989-11-15",1.8726,1.8943,1.8726,1.8943,5827181.0],["1989-11-16",1.8952,1.9039,1.8908,1.8952,2180108.0],["1989-11-17",1.8864,1.9127,1.8864,1.9039,2966981.0],["1989-11-20",1.9083,1.9083,1.7595,1.7726,14461171.0],["1989-11-21",1.7989,1.8208,1.7814,1.8076,9493322.0],["1989-11-22",1.7989,1.8339,1.7989,1.8295,2441975.0],["1989-11-24",1.8295,1.8383,1.8251,1.8251,1170775.0],["1989-11-27",1.8251,1.8514,1.8251,1.847,3246645.0],["1989-11-28",1.8426,1.847,1.8339,1.8426,2181379.0],["1989-11-29",1.8426,1.847,1.8208,1.8339,3217407.0],["1989-11-30",1.8251,1.8339,1.8033,1.812,4886493.0],["1989-12-01",1.8164,1.8602,1.812,1.8426,4074196.0],["1989-12-04",1.8383,1.8383,1.8076,1.8076,3999195.0],["1989-12-05",1.7945,1.8339,1.7945,1.8251,4337334.0],["1989-12-06",1.8164,1.8295,1.812,1.8251,1843240.0],["1989-12-07",1.8208,1.8251,1.8076,1.8164,2216973.0],["1989-12-08",1.8164,1.847,1.812,1.8426,4369114.0],["1989-12-11",1.8426,1.8864,1.8383,1.8864,3085202.0],["1989-12-12",1.8864,1.8864,1.8514,1.8514,4473353.0],["1989-12-13",1.8558,1.8777,1.847,1.8689,3063592.0],["1989-12-14",1.8602,1.8733,1.8558,1.8645,1472050.0],["1989-12-15",1.8777,1.8777,1.8251,1.8689,5162343.0],["1989-12-18",1.8558,1.8777,1.8383,1.8383,2382229.0],["1989-12-19",1.8383,1.8426,1.7989,1.8383,3188170.0],["1989-12-20",1.8383,1.8514,1.8208,1.8514,2755962.0],["1989-12-21",1.8383,1.847,1.812,1.8208,2736894.0],["1989-12-22",1.8208,1.847,1.8164,1.8426,2276719.0],["1989-12-26",1.847,1.8558,1.8426,1.847,1847054.0],["1989-12-27",1.8383,1.8645,1.8383,1.8558,1875020.0],["1989-12-28",1.8558,1.8864,1.8558,1.8864,2509349.0],["1989-12-29",1.8908,1.9171,1.8864,1.8995,1886461.0],["1990-01-02",1.8952,1.9477,1.882,1.9433,4586490.0],["1990-01-03",1.9389,1.9564,1.9171,1.9214,3068677.0],["1990-01-04",1.9083,1.9346,1.9039,1.9171,2400026.0],["1990-01-05",1.9083,1.9214,1.8995,1.9171,2148328.0],["1990-01-08",1.9127,1.9302,1.9039,1.9258,2131802.0],["1990-01-09",1.9214,1.9302,1.8995,1.9039,1568661.0],["1990-01-10",1.882,1.9039,1.8602,1.8952,2538586.0],["1990-01-11",1.9039,1.9083,1.8908,1.8908,2655537.0],["1990-01-12",1.8645,1.8733,1.8426,1.8426,2842403.0],["1990-01-15",1.8339,1.8383,1.8164,1.8295,4393267.0],["1990-01-16",1.8076,1.8251,1.8076,1.8251,5358108.0],["1990-01-17",1.8251,1.8383,1.8076,1.8208,3353426.0],["1990-01-18",1.7989,1.8251,1.7945,1.8076,4853442.0],["1990-01-19",1.8251,1.8514,1.8164,1.847,4773356.0],["1990-01-22",1.8426,1.8514,1.7989,1.8033,3968686.0],["1990-01-23",1.8033,1.8208,1.7989,1.812,2572909.0],["1990-01-24",1.777,1.8033,1.7639,1.8033,6659817.0],["1990-01-25",1.8076,1.8164,1.7595,1.7682,4609371.0],["1990-01-26",1.7595,1.7726,1.6938,1.7507,4091993.0],["1990-01-29",1.7507,1.7551,1.7245,1.7551,3455122.0],["1990-01-30",1.7507,1.7595,1.7245,1.7507,3333086.0],["1990-01-31",1.7507,1.7595,1.7376,1.7464,4721237.0],["1990-02-01",1.7507,1.7595,1.742,1.7595,3302578.0],["1990-02-02",1.7464,1.7595,1.742,1.7507,2881810.0],["1990-02-05",1.7639,1.7901,1.7551,1.777,2464857.0],["1990-02-06",1.7726,1.7726,1.742,1.7464,2175023.0],["1990-02-07",1.7507,1.7507,1.7332,1.7464,4043687.0],["1990-02-08",1.7464,1.7595,1.7201,1.7332,3380121.0],["1990-02-09",1.742,1.7595,1.7376,1.7551,3191983.0],["1990-02-12",1.7507,1.7595,1.7376,1.7507,1229250.0],["1990-02-13",1.7551,1.7814,1.7551,1.7814,2900878.0],["1990-02-14",1.7814,1.7901,1.777,1.7901,3769108.0],["1990-02-15",1.7857,1.8164,1.7857,1.8164,5731841.0],["1990-02-16",1.8323,1.8323,1.8058,1.8058,4930985.0],["1990-02-20",1.8014,1.8058,1.7528,1.7616,5768706.0],["1990-02-21",1.7396,1.7661,1.7307,1.7572,3359782.0],["1990-02-22",1.7616,1.7705,1.7484,1.7484,4601744.0],["1990-02-23",1.7175,1.7572,1.7175,1.7484,4641151.0],["1990-02-26",1.744,1.7616,1.744,1.7572,2909777.0],["1990-02-27",1.7572,1.8058,1.7572,1.7793,4604286.0],["1990-02-28",1.7793,1.819,1.7793,1.8058,4141570.0],["1990-03-01",1.8102,1.8323,1.8102,1.8234,3532665.0],["1990-03-02",1.8279,1.8499,1.8234,1.8279,5337769.0],["1990-03-05",1.8323,1.8544,1.8279,1.8455,9039503.0],["1990-03-06",1.8499,1.872,1.8455,1.8588,16125172.0],["1990-03-07",1.872,1.9118,1.872,1.8897,5832266.0],["1990-03-08",1.8808,1.9029,1.8764,1.8941,3748769.0],["1990-03-09",1.8941,1.9338,1.8941,1.925,6956006.0],["1990-03-12",1.9162,1.9206,1.9029,1.9206,7725082.0],["1990-03-13",1.9118,1.9382,1.9073,1.925,8361954.0],["1990-03-14",1.925,1.9471,1.9162,1.925,6814903.0],["1990-03-15",1.9206,1.9382,1.9162,1.9294,4522930.0],["1990-03-16",1.9338,1.978,1.9338,1.978,15978984.0],["1990-03-19",1.9559,1.9824,1.9471,1.9824,7557284.0],["1990-03-20",1.978,2.0265,1.978,2.0045,13934894.0],["1990-03-21",2.0089,2.0133,1.9956,2.0045,6803462.0],["1990-03-22",2.0177,2.031,1.9559,1.9824,8229749.0],["1990-03-23",1.9868,2.0089,1.9868,2.0045,4000466.0],["1990-03-26",2.0089,2.0133,1.9912,2.0001,3465291.0],["1990-03-27",2.0001,2.0133,1.978,1.9956,3405545.0],["1990-03-28",2.0089,2.0133,1.9956,2.0133,4046230.0],["1990-03-29",2.0089,2.0928,2.0045,2.0442,9532729.0],["1990-03-30",2.0486,2.0486,2.0045,2.0221,5429295.0],["1990-04-02",1.9956,2.0089,1.9824,1.9868,3225034.0],["1990-04-03",1.9912,2.0177,1.9912,2.0089,6377610.0],["1990-04-04",2.0089,2.0221,2.0045,2.0045,4807678.0],["1990-04-05",2.0089,2.0089,1.9956,2.0001,2918675.0],["1990-04-06",2.0001,2.0001,1.978,1.9956,1694510.0],["1990-04-09",1.9868,2.0045,1.9868,1.9956,1964004.0],["1990-04-10",1.9912,2.0177,1.9912,2.0177,2434348.0],["1990-04-11",2.0177,2.0177,1.9912,1.9956,1993242.0],["1990-04-12",2.0089,2.0089,1.9956,2.0089,3527580.0],["1990-04-16",2.0045,2.0442,2.0045,2.0354,4043687.0],["1990-04-17",2.031,2.0398,2.0221,2.0265,2386042.0],["1990-04-18",2.0398,2.0398,2.0133,2.0133,4770814.0],["1990-04-19",1.9956,2.0089,1.9912,1.9912,4104705.0],["1990-04-20",1.9956,2.0045,1.978,1.9824,6275914.0],["1990-04-23",1.978,1.978,1.9603,1.9736,3716989.0],["1990-04-24",1.9691,1.9691,1.9647,1.9691,3162746.0],["1990-04-25",1.9603,1.9736,1.9603,1.9691,4750474.0],["1990-04-26",1.9647,1.9691,1.9382,1.9647,3111898.0],["1990-04-27",1.9691,1.9691,1.9294,1.9294,2641554.0],["1990-04-30",1.925,1.9471,1.9162,1.9427,2668249.0],["1990-05-01",1.9515,1.9691,1.9471,1.9647,2323754.0],["1990-05-02",1.9647,1.9912,1.9647,1.9912,2740707.0],["1990-05-03",2.0001,2.0089,1.9912,1.9912,2975879.0],["1990-05-04",2.0089,2.0089,1.9912,2.0045,4247079.0],["1990-05-07",2.0045,2.0089,2.0001,2.0001,2661893.0],["1990-05-08",2.0089,2.0133,1.9956,2.0133,3481817.0],["1990-05-09",2.0045,2.0133,2.0001,2.0045,3878431.0],["1990-05-10",2.0221,2.0221,2.0045,2.0133,3776735.0],["1990-05-11",2.0177,2.053,2.0177,2.0442,5663196.0],["1990-05-14",2.0486,2.0795,2.0398,2.0486,4629710.0],["1990-05-15",2.0398,2.053,2.031,2.0354,1787307.0],["1990-05-16",2.031,2.0354,2.0001,2.0177,3725887.0],["1990-05-17",2.0265,2.0486,2.0221,2.0265,4422505.0],["1990-05-18",2.0221,2.031,1.9912,2.0045,7483554.0],["1990-05-21",1.9938,2.0605,1.9938,2.0605,6204727.0],["1990-05-22",2.0605,2.0828,2.0605,2.0783,6170405.0],["1990-05-23",2.065,2.0828,2.065,2.0739,3551733.0],["1990-05-24",2.065,2.0739,2.0472,2.0605,5483957.0],["1990-05-25",2.0472,2.0472,2.016,2.0205,1613153.0],["1990-05-29",2.0205,2.0739,2.0205,2.0561,3790718.0],["1990-05-30",2.065,2.0872,2.0516,2.065,3691565.0],["1990-05-31",2.0561,2.0872,2.0561,2.0872,2931387.0],["1990-06-01",2.0961,2.1095,2.0783,2.1095,3769108.0],["1990-06-04",2.1095,2.1362,2.0872,2.1362,5672094.0],["1990-06-05",2.1362,2.1362,2.1139,2.1273,5862774.0],["1990-06-06",2.1229,2.1496,2.1229,2.1362,3423342.0],["1990-06-07",2.1362,2.1451,2.0872,2.1095,3893686.0],["1990-06-08",2.1095,2.1139,2.0516,2.065,3856821.0],["1990-06-11",2.0561,2.0917,2.0516,2.0783,3316561.0],["1990-06-12",2.0872,2.1228,2.0561,2.1228,5336498.0],["1990-06-13",2.1362,2.154,2.1273,2.1273,5252598.0],["1990-06-14",2.1318,2.1451,2.1184,2.1362,3311476.0],["1990-06-15",2.1318,2.1629,2.1228,2.1451,8336530.0],["1990-06-18",2.1318,2.1362,2.0961,2.0961,5588195.0],["1990-06-19",2.1006,2.1184,2.0917,2.1095,4653863.0],["1990-06-20",2.1184,2.1317,2.1139,2.1273,2391127.0],["1990-06-21",2.1318,2.1407,2.1273,2.1407,3296222.0],["1990-06-22",2.1362,2.1407,2.065,2.065,3803430.0],["1990-06-25",2.0917,2.0961,2.0561,2.0561,2419094.0],["1990-06-26",2.0739,2.0783,2.0561,2.065,2775030.0],["1990-06-27",2.0694,2.0783,2.0605,2.0605,1980530.0],["1990-06-28",2.065,2.065,2.0294,2.0472,1444083.0],["1990-06-29",2.0472,2.0605,2.0383,2.0383,3122067.0],["1990-07-02",2.0472,2.0561,2.0205,2.0472,4044958.0],["1990-07-03",2.0516,2.065,2.0516,2.0605,3359782.0],["1990-07-05",2.0472,2.0516,2.0205,2.0249,2802996.0],["1990-07-06",2.016,2.0516,2.016,2.0472,2644096.0],["1990-07-09",2.0694,2.0739,2.0561,2.0694,2940286.0],["1990-07-10",2.0694,2.0739,2.0338,2.0383,2914862.0],["1990-07-11",2.0427,2.0472,2.0338,2.0383,1864850.0],["1990-07-12",2.0472,2.0739,2.0427,2.0739,2894522.0],["1990-07-13",2.0828,2.1139,2.0783,2.0961,4330978.0],["1990-07-16",2.1273,2.1629,2.1229,2.1496,6472950.0],["1990-07-17",2.1718,2.2252,2.1629,2.2074,8902214.0],["1990-07-18",2.1674,2.1941,2.154,2.154,4150468.0],["1990-07-19",2.1451,2.1585,2.1228,2.1451,6516171.0],["1990-07-20",2.154,2.2074,2.154,2.154,3990297.0],["1990-07-23",2.154,2.154,2.0961,2.1318,3301306.0],["1990-07-24",2.1362,2.1407,2.0828,2.1184,2744521.0],["1990-07-25",2.1006,2.105,2.0605,2.105,4305554.0],["1990-07-26",2.105,2.1095,2.0828,2.105,1624594.0],["1990-07-27",2.105,2.1273,2.105,2.1184,2861471.0],["1990-07-30",2.105,2.1273,2.105,2.1228,3081389.0],["1990-07-31",2.1229,2.1229,2.1006,2.1095,2787742.0],["1990-08-01",2.1095,2.1095,2.0783,2.0828,4918273.0],["1990-08-02",2.0472,2.065,2.0249,2.0249,7342451.0],["1990-08-03",2.0294,2.0294,1.9092,1.9982,7512792.0],["1990-08-06",1.9048,1.9537,1.887,1.9448,3938178.0],["1990-08-07",1.9582,1.9626,1.8336,1.8469,6433543.0],["1990-08-08",1.8469,1.9003,1.8469,1.8914,2763589.0],["1990-08-09",1.8914,1.8914,1.8603,1.8692,3594954.0],["1990-08-10",1.8558,1.8603,1.8069,1.8158,4325894.0],["1990-08-13",1.8113,1.8425,1.7846,1.838,5290734.0],["1990-08-14",1.8291,1.8291,1.8069,1.8247,3556818.0],["1990-08-15",1.8247,1.838,1.7891,1.7935,2501722.0],["1990-08-16",1.7935,1.7935,1.7668,1.7668,4325894.0],["1990-08-17",1.7535,1.7713,1.7268,1.7713,11361986.0],["1990-08-20",1.774,1.8144,1.7605,1.7829,7611946.0],["1990-08-21",1.7605,1.7874,1.738,1.774,3767837.0],["1990-08-22",1.7785,1.7919,1.7515,1.765,5244971.0],["1990-08-23",1.6886,1.7201,1.6617,1.6841,4245808.0],["1990-08-24",1.7066,1.7515,1.6976,1.7515,5939046.0],["1990-08-27",1.8144,1.8144,1.774,1.774,3085202.0],["1990-08-28",1.756,1.8009,1.7515,1.7964,2609774.0],["1990-08-29",1.7874,1.8009,1.7785,1.7919,2064429.0],["1990-08-30",1.7919,1.7919,1.7695,1.7829,2197905.0],["1990-08-31",1.7785,1.7829,1.7425,1.756,1653831.0],["1990-09-04",1.738,1.7425,1.7201,1.738,2264007.0],["1990-09-05",1.738,1.8009,1.738,1.7964,2822064.0],["1990-09-06",1.8009,1.8099,1.7785,1.7964,2007225.0],["1990-09-07",1.7874,1.8234,1.7874,1.7874,1981801.0],["1990-09-10",1.8099,1.8368,1.8054,1.8144,1941122.0],["1990-09-11",1.8054,1.8099,1.7874,1.7919,1707222.0],["1990-09-12",1.8009,1.8054,1.7605,1.7829,2183922.0],["1990-09-13",1.7695,1.7785,1.7066,1.7066,2782657.0],["1990-09-14",1.7111,1.7111,1.6796,1.6886,3675039.0],["1990-09-17",1.6617,1.6796,1.6527,1.6617,3591140.0],["1990-09-18",1.6437,1.6841,1.6392,1.6796,2305957.0],["1990-09-19",1.6841,1.7291,1.6796,1.7156,2546214.0],["1990-09-20",1.7021,1.7111,1.6527,1.6707,2599604.0],["1990-09-21",1.6572,1.6662,1.6482,1.6617,6533968.0],["1990-09-24",1.6347,1.6437,1.6033,1.6033,2904692.0],["1990-09-25",1.5943,1.6302,1.5494,1.6258,2822064.0],["1990-09-26",1.5988,1.6033,1.5584,1.5764,2430534.0],["1990-09-27",1.5808,1.5898,1.5,1.509,5434380.0],["1990-09-28",1.4731,1.5359,1.4416,1.5359,6076336.0],["1990-10-01",1.5539,1.5898,1.518,1.5898,4159366.0],["1990-10-02",1.6123,1.6302,1.5629,1.5764,5387346.0],["1990-10-03",1.5764,1.5898,1.5674,1.5808,2921218.0],["1990-10-04",1.5629,1.6123,1.5629,1.6123,3875889.0],["1990-10-05",1.5808,1.6976,1.5629,1.6707,3497071.0],["1990-10-08",1.6931,1.6976,1.6707,1.6841,3077575.0],["1990-10-09",1.6527,1.6841,1.6347,1.6347,4361487.0],["1990-10-10",1.6392,1.6437,1.5808,1.5808,3853007.0],["1990-10-11",1.5988,1.6033,1.509,1.5314,2726724.0],["1990-10-12",1.5359,1.6078,1.5045,1.5988,3306391.0],["1990-10-15",1.6168,1.6841,1.5764,1.6527,3999195.0],["1990-10-16",1.6886,1.7021,1.6168,1.6258,3319103.0],["1990-10-17",1.6078,1.6886,1.6033,1.6752,7133974.0],["1990-10-18",1.6841,1.7425,1.6841,1.7425,3886058.0],["1990-10-19",1.7874,1.7874,1.6976,1.7335,5166157.0],["1990-10-22",1.7335,1.7335,1.7156,1.7246,2471213.0],["1990-10-23",1.7291,1.7291,1.7066,1.7111,1681798.0],["1990-10-24",1.7066,1.7246,1.7021,1.7111,1998326.0],["1990-10-25",1.7156,1.7201,1.6796,1.7021,1847054.0],["1990-10-26",1.7021,1.7021,1.6437,1.6527,2928845.0],["1990-10-29",1.6527,1.6572,1.6258,1.6347,3081389.0],["1990-10-30",1.6347,1.6572,1.6258,1.6527,2257651.0],["1990-10-31",1.6572,1.6662,1.6213,1.6213,2233498.0],["1990-11-01",1.5943,1.6168,1.5719,1.5853,4123773.0],["1990-11-02",1.5629,1.5943,1.5404,1.5853,5813198.0],["1990-11-05",1.5943,1.5988,1.5764,1.5988,2656808.0],["1990-11-06",1.5943,1.6123,1.5898,1.6078,1877562.0],["1990-11-07",1.5943,1.6033,1.5808,1.5808,4233096.0],["1990-11-08",1.5808,1.5943,1.5584,1.5764,2716554.0],["1990-11-09",1.5853,1.5943,1.5719,1.5853,5190310.0],["1990-11-12",1.5943,1.6258,1.5943,1.6213,2023750.0],["1990-11-13",1.6258,1.6527,1.6168,1.6392,2138158.0],["1990-11-14",1.6437,1.6437,1.6078,1.6123,9480610.0],["1990-11-15",1.6105,1.6286,1.5969,1.6105,2867827.0],["1990-11-16",1.6059,1.6558,1.6059,1.6513,3644530.0],["1990-11-19",1.6558,1.6649,1.6422,1.6558,2368246.0],["1990-11-20",1.6604,1.6649,1.6195,1.6195,3888601.0],["1990-11-21",1.6105,1.6422,1.5923,1.6422,2682232.0],["1990-11-23",1.6604,1.6604,1.6241,1.6332,1235606.0],["1990-11-26",1.6286,1.6286,1.6014,1.6014,3560631.0],["1990-11-27",1.6195,1.6286,1.6059,1.6286,2773758.0],["1990-11-28",1.6377,1.6604,1.6195,1.6195,2889438.0],["1990-11-29",1.615,1.6195,1.6014,1.6014,3333086.0],["1990-11-30",1.5969,1.6377,1.5787,1.6195,4723779.0],["1990-12-03",1.6195,1.7193,1.6195,1.6921,4192418.0],["1990-12-04",1.6831,1.7284,1.6649,1.7284,3270798.0],["1990-12-05",1.7239,1.7375,1.6967,1.7284,2719097.0],["1990-12-06",1.7511,1.7692,1.7375,1.742,4536913.0],["1990-12-07",1.7466,1.7466,1.733,1.7375,1548322.0],["1990-12-10",1.7057,1.7148,1.6876,1.7103,2506806.0],["1990-12-11",1.7057,1.7057,1.6876,1.6967,1642390.0],["1990-12-12",1.7057,1.733,1.6921,1.7103,2752148.0],["1990-12-13",1.7148,1.7375,1.7148,1.7284,1670357.0],["1990-12-14",1.7375,1.742,1.7193,1.733,172883.0],["1990-12-17",1.7193,1.7602,1.7193,1.7602,1266115.0],["1990-12-18",1.7556,1.7919,1.742,1.7829,3235204.0],["1990-12-19",1.7783,1.7783,1.7466,1.7466,2936472.0],["1990-12-20",1.733,1.7829,1.7239,1.7375,2518247.0],["1990-12-21",1.742,1.742,1.7103,1.7375,5270395.0],["1990-12-24",1.7284,1.7375,1.7057,1.7103,425852.0],["1990-12-26",1.7057,1.7103,1.6876,1.6921,2093666.0],["1990-12-27",1.6967,1.7193,1.6967,1.7148,3233933.0],["1990-12-28",1.7193,1.7511,1.7148,1.7375,2825878.0],["1990-12-31",1.742,1.742,1.733,1.7375,1353828.0],["1991-01-02",1.733,1.7375,1.7284,1.733,2679690.0],["1991-01-03",1.7375,1.742,1.7103,1.7103,3320374.0],["1991-01-04",1.7148,1.7239,1.6921,1.7193,2044090.0],["1991-01-07",1.7148,1.7148,1.6649,1.6649,2614858.0],["1991-01-08",1.6649,1.6649,1.6286,1.6332,2566553.0],["1991-01-09",1.6468,1.6513,1.5696,1.5696,3690294.0],["1991-01-10",1.5787,1.6059,1.5696,1.5969,2438162.0],["1991-01-11",1.5969,1.6105,1.5878,1.6105,1014418.0],["1991-01-14",1.5969,1.6014,1.5742,1.5787,1135182.0],["1991-01-15",1.5832,1.5878,1.5742,1.5832,2932658.0],["1991-01-16",1.5833,1.6286,1.5833,1.615,2814437.0],["1991-01-17",1.6694,1.733,1.6694,1.7284,7117449.0],["1991-01-18",1.7239,1.7602,1.7148,1.7284,3720802.0],["1991-01-21",1.7057,1.7057,1.6785,1.6967,2591977.0],["1991-01-22",1.6967,1.7103,1.5333,1.5832,11925127.0],["1991-01-23",1.6014,1.6286,1.5969,1.6014,5745824.0],["1991-01-24",1.6286,1.6377,1.615,1.6332,4221655.0],["1991-01-25",1.6377,1.6513,1.6332,1.6513,4411064.0],["1991-01-28",1.6513,1.6649,1.6422,1.6513,3488173.0],["1991-01-29",1.6513,1.6967,1.6377,1.6967,5323786.0],["1991-01-30",1.7057,1.742,1.7057,1.7193,4267418.0],["1991-01-31",1.7148,1.742,1.7148,1.7239,3251730.0],["1991-02-01",1.7239,1.7466,1.7193,1.7375,4555981.0],["1991-02-04",1.7284,1.7874,1.7103,1.7466,5717858.0],["1991-02-05",1.7511,1.7919,1.742,1.7919,5234802.0],["1991-02-06",1.7919,1.8464,1.7783,1.8055,6506002.0],["1991-02-07",1.8055,1.8146,1.7602,1.7783,8219579.0],["1991-02-08",1.7738,1.7829,1.7556,1.7692,430937.0],["1991-02-11",1.7738,1.8146,1.7647,1.8146,6849226.0],["1991-02-12",1.7965,1.8282,1.7692,1.7692,7831863.0],["1991-02-13",1.6967,1.7148,1.6649,1.7057,18497231.0],["1991-02-14",1.7239,1.7375,1.6876,1.7012,10671724.0],["1991-02-15",1.7148,1.7647,1.7012,1.742,10919608.0],["1991-02-19",1.7494,1.7494,1.7081,1.7402,17894682.0],["1991-02-20",1.731,1.7402,1.7127,1.7219,11214526.0],["1991-02-21",1.7219,1.7494,1.7219,1.7265,7664065.0],["1991-02-22",1.7448,1.7723,1.7402,1.7539,9414507.0],["1991-02-25",1.7814,1.786,1.7494,1.7585,8159833.0],["1991-02-26",1.7585,1.7585,1.7402,1.7539,7811524.0],["1991-02-27",1.7585,1.7677,1.7494,1.7631,5214462.0],["1991-02-28",1.7814,1.8226,1.7723,1.8226,7174653.0],["1991-03-01",1.7997,1.8272,1.7814,1.7952,4594117.0],["1991-03-04",1.8089,1.8364,1.7997,1.8135,4572506.0],["1991-03-05",1.8089,1.8776,1.7997,1.8501,8456022.0],["1991-03-06",1.8684,1.8867,1.8593,1.8684,6907701.0],["1991-03-07",1.873,1.8867,1.8593,1.8593,2558926.0],["1991-03-08",1.8822,1.8867,1.8409,1.8455,3566987.0],["1991-03-11",1.8409,1.8455,1.8318,1.8409,1966546.0],["1991-03-12",1.8455,1.8593,1.8226,1.8226,5313616.0],["1991-03-13",1.818,1.8318,1.8089,1.818,3511054.0],["1991-03-14",1.8226,1.8409,1.7952,1.8043,3003846.0],["1991-03-15",1.8089,1.8135,1.7952,1.8089,3611479.0],["1991-03-18",1.786,1.8043,1.7723,1.7906,2378415.0],["1991-03-19",1.7723,1.7768,1.7494,1.7677,1966546.0],["1991-03-20",1.7585,1.7768,1.7585,1.7631,2701300.0],["1991-03-21",1.7768,1.7906,1.7585,1.7631,2106378.0],["1991-03-22",1.7539,1.7585,1.7127,1.7219,536446.0],["1991-03-25",1.7036,1.7356,1.7036,1.7219,3851736.0],["1991-03-26",1.7173,1.7539,1.7173,1.7494,3664870.0],["1991-03-27",1.7448,1.7631,1.7402,1.7631,6235236.0],["1991-03-28",1.7631,1.7814,1.7631,1.7768,6228880.0],["1991-04-01",1.7814,1.7814,1.7356,1.7494,4780983.0],["1991-04-02",1.7631,1.7723,1.7539,1.7631,5035223.0],["1991-04-03",1.7952,1.8043,1.786,1.786,3518682.0],["1991-04-04",1.7906,1.8135,1.7723,1.8043,4989460.0],["1991-04-05",1.8226,1.8318,1.7768,1.8318,2857658.0],["1991-04-08",1.8135,1.8226,1.7631,1.7997,2330110.0],["1991-04-09",1.7997,1.8043,1.7402,1.7494,3057236.0],["1991-04-10",1.7448,1.7539,1.7219,1.7356,1782222.0],["1991-04-11",1.7494,1.7723,1.7494,1.7539,3446223.0],["1991-04-12",1.7585,1.7631,1.7448,1.7448,3563174.0],["1991-04-15",1.7494,1.7585,1.7402,1.7448,3020371.0],["1991-04-16",1.7448,1.7494,1.7036,1.7036,3807244.0],["1991-04-17",1.6578,1.6944,1.6166,1.6715,40633908.0],["1991-04-18",1.6578,1.6669,1.6394,1.6394,15953560.0],["1991-04-19",1.6395,1.6578,1.6211,1.6211,7314485.0],["1991-04-22",1.6303,1.644,1.6211,1.6349,5271666.0],["1991-04-23",1.6532,1.6669,1.6394,1.6532,7281434.0],["1991-04-24",1.7036,1.7081,1.6715,1.6852,10641215.0],["1991-04-25",1.6898,1.6944,1.6715,1.6715,5477601.0],["1991-04-26",1.6669,1.6807,1.6578,1.6807,3812329.0],["1991-04-29",1.6852,1.699,1.6761,1.6761,5393702.0],["1991-04-30",1.6715,1.7081,1.6715,1.6852,6101760.0],["1991-05-01",1.6944,1.7036,1.6852,1.6944,4303012.0],["1991-05-02",1.6944,1.7036,1.6715,1.6761,4664033.0],["1991-05-03",1.6715,1.6761,1.6578,1.6623,4547082.0],["1991-05-06",1.6623,1.6669,1.6394,1.6532,4207672.0],["1991-05-07",1.6532,1.6532,1.6303,1.6394,4206401.0],["1991-05-08",1.6394,1.6623,1.6349,1.6578,5916165.0],["1991-05-09",1.6486,1.6715,1.6486,1.6669,5365735.0],["1991-05-10",1.6715,1.6715,1.644,1.6623,2904692.0],["1991-05-13",1.6715,1.6715,1.6578,1.6669,2581807.0],["1991-05-14",1.6669,1.6669,1.6166,1.6349,7597962.0],["1991-05-15",1.6349,1.644,1.6166,1.6257,3582242.0],["1991-05-16",1.6303,1.6303,1.5982,1.6166,4226740.0],["1991-05-17",1.6074,1.6074,1.5845,1.6074,5768706.0],["1991-05-20",1.624,1.624,1.6148,1.6148,1502558.0],["1991-05-21",1.6333,1.6564,1.6148,1.6287,2895794.0],["1991-05-22",1.6287,1.6333,1.6055,1.624,2480111.0],["1991-05-23",1.6287,1.6472,1.6194,1.6287,4913188.0],["1991-05-24",1.6194,1.6333,1.6055,1.6055,2492823.0],["1991-05-28",1.6194,1.6287,1.6102,1.6287,4642422.0],["1991-05-29",1.6287,1.6426,1.6287,1.6333,8163646.0],["1991-05-30",1.6333,1.6611,1.6194,1.6426,9166623.0],["1991-05-31",1.6472,1.7351,1.6472,1.7351,13369210.0],["1991-06-03",1.7305,1.7397,1.7212,1.7351,4721237.0],["1991-06-04",1.712,1.7536,1.712,1.7536,5951758.0],["1991-06-05",1.7536,1.7536,1.7305,1.7397,6301338.0],["1991-06-06",1.7397,1.7397,1.6703,1.6749,6293711.0],["1991-06-07",1.6796,1.7073,1.6796,1.6935,9873410.0],["1991-06-10",1.6842,1.6935,1.6703,1.6749,4304283.0],["1991-06-11",1.6981,1.7027,1.6842,1.6935,5345396.0],["1991-06-12",1.6935,1.6981,1.6749,1.6888,3620378.0],["1991-06-13",1.6888,1.7073,1.6842,1.6981,3167830.0],["1991-06-14",1.7073,1.7258,1.7027,1.7166,4375470.0],["1991-06-17",1.7212,1.7212,1.6981,1.6981,4970392.0],["1991-06-18",1.6935,1.7027,1.6842,1.6981,3306391.0],["1991-06-19",1.6935,1.6981,1.6842,1.6935,4376742.0],["1991-06-20",1.6935,1.6981,1.6796,1.6842,6180574.0],["1991-06-21",1.6796,1.6842,1.6657,1.6796,4498777.0],["1991-06-24",1.6749,1.6749,1.6564,1.6611,2084768.0],["1991-06-25",1.6611,1.6611,1.6426,1.6564,2593248.0],["1991-06-26",1.6472,1.6703,1.6426,1.6518,2594519.0],["1991-06-27",1.6657,1.6796,1.6564,1.6611,6045827.0],["1991-06-28",1.6564,1.6611,1.6241,1.6472,3995382.0],["1991-07-01",1.6472,1.6564,1.6379,1.6426,5804299.0],["1991-07-02",1.6426,1.6796,1.6379,1.6749,5074630.0],["1991-07-03",1.6796,1.6842,1.6611,1.6842,3935635.0],["1991-07-05",1.6703,1.6749,1.6611,1.6657,1306794.0],["1991-07-08",1.6472,1.6611,1.6379,1.6518,3012744.0],["1991-07-09",1.6657,1.6703,1.6102,1.6148,5603450.0],["1991-07-10",1.6241,1.6426,1.6241,1.6333,4985646.0],["1991-07-11",1.6611,1.6888,1.6518,1.6796,2911048.0],["1991-07-12",1.6888,1.6981,1.6703,1.6935,3889872.0],["1991-07-15",1.7027,1.7027,1.6703,1.6796,4112332.0],["1991-07-16",1.7027,1.7258,1.6935,1.7212,5242429.0],["1991-07-17",1.7305,1.7397,1.7166,1.7305,4848357.0],["1991-07-18",1.7027,1.8091,1.7027,1.8091,12003942.0],["1991-07-19",1.8045,1.8045,1.7721,1.7906,8214494.0],["1991-07-22",1.786,1.7999,1.7814,1.786,4901747.0],["1991-07-23",1.786,1.7906,1.7721,1.7767,2616130.0],["1991-07-24",1.786,1.786,1.7629,1.7675,3805973.0],["1991-07-25",1.7767,1.7814,1.7675,1.7767,2897065.0],["1991-07-26",1.7767,1.7767,1.749,1.7767,2014852.0],["1991-07-29",1.7629,1.7675,1.7536,1.7582,3884787.0],["1991-07-30",1.7582,1.7582,1.7444,1.7444,2366974.0],["1991-07-31",1.7351,1.7397,1.7073,1.7258,5744553.0],["1991-08-01",1.7166,1.749,1.712,1.7397,3708090.0],["1991-08-02",1.7443,1.7536,1.712,1.7166,2304686.0],["1991-08-05",1.7258,1.7258,1.6749,1.6749,2400026.0],["1991-08-06",1.6657,1.6888,1.6657,1.6888,3827583.0],["1991-08-07",1.6796,1.6981,1.6749,1.6981,3569530.0],["1991-08-08",1.6888,1.7073,1.6888,1.6981,2139430.0],["1991-08-09",1.6981,1.7027,1.6842,1.6935,2600875.0],["1991-08-12",1.6888,1.7027,1.6888,1.6981,2499179.0],["1991-08-13",1.7027,1.7212,1.7027,1.7073,2564010.0],["1991-08-14",1.7166,1.7166,1.6935,1.6981,3381392.0],["1991-08-15",1.6981,1.7212,1.6981,1.7166,3129694.0],["1991-08-16",1.712,1.7166,1.6935,1.6981,3095372.0],["1991-08-19",1.6074,1.6542,1.6074,1.6401,5930148.0],["1991-08-20",1.6588,1.6728,1.6495,1.6682,3233933.0],["1991-08-21",1.7476,1.813,1.7476,1.7943,13985742.0],["1991-08-22",1.8037,1.8224,1.7943,1.8084,8033984.0],["1991-08-23",1.8084,1.8364,1.799,1.827,4268690.0],["1991-08-26",1.827,1.827,1.8037,1.813,2522061.0],["1991-08-27",1.8084,1.8084,1.771,1.799,3275882.0],["1991-08-28",1.7943,1.8037,1.7943,1.8037,2130531.0],["1991-08-29",1.7943,1.8037,1.7803,1.785,1777138.0],["1991-08-30",1.7897,1.799,1.785,1.7897,1716120.0],["1991-09-03",1.799,1.8084,1.7756,1.7803,1852138.0],["1991-09-04",1.785,1.785,1.7616,1.7663,1154250.0],["1991-09-05",1.7663,1.799,1.7663,1.7663,1864850.0],["1991-09-06",1.7523,1.757,1.7336,1.7476,2529688.0],["1991-09-09",1.7383,1.7383,1.7196,1.7242,1472050.0],["1991-09-10",1.7196,1.7196,1.6822,1.7009,2476298.0],["1991-09-11",1.7056,1.7102,1.6682,1.6869,3015286.0],["1991-09-12",1.7009,1.7056,1.6915,1.7009,2857658.0],["1991-09-13",1.7242,1.7383,1.7149,1.7242,3312747.0],["1991-09-16",1.7523,1.757,1.7336,1.7476,4522930.0],["1991-09-17",1.7383,1.757,1.7196,1.757,3401731.0],["1991-09-18",1.7476,1.757,1.7336,1.757,2045361.0],["1991-09-19",1.757,1.757,1.7149,1.7196,4422505.0],["1991-09-20",1.7149,1.7196,1.7009,1.7056,5330142.0],["1991-09-23",1.7149,1.7289,1.6915,1.6915,2070785.0],["1991-09-24",1.6915,1.7289,1.6822,1.7056,2963167.0],["1991-09-25",1.7009,1.7289,1.6915,1.6962,3800888.0],["1991-09-26",1.6869,1.7009,1.6682,1.6682,2625028.0],["1991-09-27",1.6448,1.6822,1.6401,1.6588,6640749.0],["1991-09-30",1.6542,1.6962,1.6448,1.6822,5203022.0],["1991-10-01",1.6728,1.6728,1.6495,1.6495,5060647.0],["1991-10-02",1.6401,1.6495,1.6308,1.6401,3526309.0],["1991-10-03",1.6355,1.6448,1.6168,1.6214,4153010.0],["1991-10-04",1.6214,1.6355,1.6121,1.6168,1869935.0],["1991-10-07",1.6074,1.6168,1.5887,1.5934,2433077.0],["1991-10-08",1.6028,1.6074,1.5794,1.6074,4759373.0],["1991-10-09",1.6074,1.6121,1.5934,1.5934,3551733.0],["1991-10-10",1.5934,1.5981,1.5794,1.5934,2861471.0],["1991-10-11",1.5981,1.6074,1.5747,1.6074,3289866.0],["1991-10-14",1.6028,1.6448,1.6028,1.6355,3301306.0],["1991-10-15",1.6355,1.6401,1.6261,1.6355,3489444.0],["1991-10-16",1.6261,1.6355,1.6028,1.6074,9507305.0],["1991-10-17",1.5794,1.6214,1.5747,1.6214,7826778.0],["1991-10-18",1.7523,1.771,1.7289,1.7616,16418819.0],["1991-10-21",1.757,1.7943,1.7476,1.785,6347102.0],["1991-10-22",1.7663,1.8037,1.7663,1.799,5258954.0],["1991-10-23",1.8084,1.813,1.7897,1.7897,3802159.0],["1991-10-24",1.7756,1.785,1.757,1.785,2255109.0],["1991-10-25",1.7756,1.7897,1.7616,1.7663,1909342.0],["1991-10-28",1.7616,1.785,1.757,1.7663,3040710.0],["1991-10-29",1.7663,1.8224,1.757,1.8037,5172513.0],["1991-10-30",1.785,1.8317,1.771,1.8177,4922086.0],["1991-10-31",1.813,1.8364,1.8084,1.8177,2433077.0],["1991-11-01",1.827,1.8411,1.813,1.8224,3966144.0],["1991-11-04",1.8177,1.8224,1.7943,1.8177,2435619.0],["1991-11-05",1.813,1.813,1.785,1.785,2255109.0],["1991-11-06",1.785,1.8317,1.785,1.8317,2003411.0],["1991-11-07",1.8224,1.8317,1.8177,1.8224,2954269.0],["1991-11-08",1.8504,1.8691,1.8457,1.8691,6306423.0],["1991-11-11",1.8644,1.8691,1.8551,1.8644,4061484.0],["1991-11-12",1.8598,1.8691,1.8457,1.8551,4235638.0],["1991-11-13",1.8504,1.8831,1.8317,1.8738,7620844.0],["1991-11-14",1.8691,1.8691,1.8457,1.8644,4765729.0],["1991-11-15",1.8504,1.8878,1.8364,1.8504,7595420.0],["1991-11-18",1.8438,1.8485,1.7636,1.8297,4248350.0],["1991-11-19",1.8297,1.8297,1.7872,1.7967,4394538.0],["1991-11-20",1.8155,1.8391,1.8061,1.8202,2853844.0],["1991-11-21",1.8061,1.8108,1.7684,1.7684,2908506.0],["1991-11-22",1.7589,1.7778,1.7495,1.7589,2607231.0],["1991-11-25",1.7542,1.7825,1.7495,1.7825,3886058.0],["1991-11-26",1.7872,1.8014,1.7448,1.8014,2520790.0],["1991-11-27",1.8014,1.8155,1.7967,1.8108,1988157.0],["1991-11-29",1.8061,1.8108,1.7967,1.7967,1247047.0],["1991-12-02",1.7778,1.7825,1.7542,1.7542,1980530.0],["1991-12-03",1.7542,1.7825,1.7542,1.7731,3939449.0],["1991-12-04",1.7731,1.7872,1.7542,1.7684,1974174.0],["1991-12-05",1.7636,1.7636,1.7401,1.7448,2593248.0],["1991-12-06",1.7306,1.7731,1.7259,1.7495,4126315.0],["1991-12-09",1.7542,1.7589,1.7354,1.7448,1853410.0],["1991-12-10",1.7401,1.7542,1.7165,1.7401,2736894.0],["1991-12-11",1.7542,1.7636,1.7212,1.7636,2491552.0],["1991-12-12",1.7589,1.7919,1.7589,1.7872,4721237.0],["1991-12-13",1.7919,1.8391,1.7825,1.8202,6297525.0],["1991-12-16",1.8014,1.8108,1.7825,1.7825,1835613.0],["1991-12-17",1.7872,1.7872,1.7495,1.7542,1855952.0],["1991-12-18",1.7448,1.7731,1.7354,1.7731,2525874.0],["1991-12-19",1.7495,1.7684,1.7448,1.7684,1948750.0],["1991-12-20",1.7872,1.8297,1.7542,1.8297,5218276.0],["1991-12-23",1.8108,1.9523,1.7825,1.9476,4493692.0],["1991-12-24",1.9334,1.9806,1.9051,1.9806,4697084.0],["1991-12-26",1.9711,1.9806,1.9476,1.9806,4395810.0],["1991-12-27",1.9664,1.9853,1.9334,1.9711,3015286.0],["1991-12-30",1.9711,2.056,1.9711,2.0372,5481414.0],["1991-12-31",2.0466,2.056,1.9806,2.0466,4460641.0],["1992-01-02",1.9994,2.0041,1.9523,2.0041,4506404.0],["1992-01-03",1.99,2.0277,1.9806,2.0277,3502156.0],["1992-01-06",2.0089,2.0183,1.924,1.957,4042416.0],["1992-01-07",1.9476,1.9711,1.9051,1.924,3866990.0],["1992-01-08",1.9145,1.957,1.9051,1.9145,4225469.0],["1992-01-09",1.924,1.9947,1.924,1.99,5162343.0],["1992-01-10",1.9806,2.0372,1.9806,2.0277,4083094.0],["1992-01-13",2.0136,2.0324,2.0041,2.0136,2579265.0],["1992-01-14",2.0136,2.0277,1.99,2.0041,3231390.0],["1992-01-15",2.0277,2.0607,2.0089,2.056,3444952.0],["1992-01-16",2.0749,2.1032,2.0419,2.0749,7503894.0],["1992-01-17",2.1126,2.1503,2.0985,2.1362,7496266.0],["1992-01-20",2.1267,2.1315,2.0843,2.0843,3935635.0],["1992-01-21",2.0654,2.1032,2.0277,2.0372,9188234.0],["1992-01-22",2.0372,2.0654,1.9711,2.0277,7487368.0],["1992-01-23",2.0136,2.0136,1.9051,1.9145,12165384.0],["1992-01-24",1.9004,1.9381,1.9004,1.924,9878495.0],["1992-01-27",1.9287,1.9428,1.9098,1.9145,7315756.0],["1992-01-28",1.9193,1.9334,1.9051,1.9193,7704743.0],["1992-01-29",1.9098,1.9381,1.8485,1.8485,8620007.0],["1992-01-30",1.8674,1.9004,1.8391,1.8957,7083126.0],["1992-01-31",1.9145,1.9287,1.9051,1.9145,4539455.0],["1992-02-03",1.9145,1.9145,1.9004,1.9098,2436890.0],["1992-02-04",1.924,1.924,1.8344,1.9145,8350513.0],["1992-02-05",1.9193,1.9287,1.8627,1.8674,6746258.0],["1992-02-06",1.858,1.9334,1.858,1.9193,4555981.0],["1992-02-07",1.9381,1.9617,1.9051,1.924,5710230.0],["1992-02-10",1.9334,1.9711,1.9004,1.9051,3158932.0],["1992-02-11",1.9287,1.9523,1.9145,1.9381,6062353.0],["1992-02-12",1.9476,1.9947,1.9428,1.99,5644128.0],["1992-02-13",1.99,2.0136,1.9523,1.9523,4947510.0],["1992-02-14",1.9334,1.9617,1.9193,1.9287,3003846.0],["1992-02-18",1.9287,1.9428,1.8957,1.9145,2661893.0],["1992-02-19",1.9051,1.9145,1.8863,1.8863,1975445.0],["1992-02-20",1.9145,1.9806,1.9004,1.9617,4247079.0],["1992-02-21",1.9428,1.9664,1.9334,1.9523,3831397.0],["1992-02-24",1.9249,1.9249,1.8919,1.8966,2827149.0],["1992-02-25",1.8872,1.9014,1.8495,1.9014,4383098.0],["1992-02-26",1.8919,1.9202,1.8919,1.9155,3153847.0],["1992-02-27",1.9061,1.9155,1.9014,1.9155,2970794.0],["1992-02-28",1.8966,1.9249,1.8966,1.9014,3823770.0],["1992-03-02",1.9108,1.958,1.9108,1.9485,3316561.0],["1992-03-03",1.9533,2.0335,1.9485,2.0146,4552167.0],["1992-03-04",2.024,2.024,1.9863,1.9957,4970392.0],["1992-03-05",1.9768,1.9957,1.9485,1.958,1891546.0],["1992-03-06",1.958,1.958,1.9249,1.9297,2580536.0],["1992-03-09",1.9297,1.9297,1.9155,1.9155,3355968.0],["1992-03-10",1.9344,1.9768,1.9297,1.9627,4198774.0],["1992-03-11",1.958,1.958,1.9297,1.9391,2639011.0],["1992-03-12",1.9202,1.958,1.9202,1.958,1932224.0],["1992-03-13",1.9485,1.9627,1.9438,1.9533,1995784.0],["1992-03-16",1.958,1.9816,1.9533,1.9816,2806810.0],["1992-03-17",1.9863,1.9957,1.9627,1.9674,4207672.0],["1992-03-18",1.9721,2.0004,1.9721,1.991,3381392.0],["1992-03-19",1.9957,2.0287,1.991,2.0146,2074598.0],["1992-03-20",2.0193,2.024,1.9768,2.024,5581839.0],["1992-03-23",2.0146,2.0335,2.0004,2.0335,3836482.0],["1992-03-24",2.0287,2.0429,1.9863,1.9957,3922923.0],["1992-03-25",2.0051,2.0146,1.991,1.991,2025022.0],["1992-03-26",1.991,2.0051,1.9816,1.9863,3076304.0],["1992-03-27",1.9816,1.991,1.9627,1.9627,1712306.0],["1992-03-30",1.9721,2.0004,1.9721,1.9957,2780114.0],["1992-03-31",1.991,2.0099,1.9627,1.9627,2313584.0],["1992-04-01",1.958,1.9816,1.9438,1.9721,2758504.0],["1992-04-02",1.9768,2.0099,1.9674,1.991,2454687.0],["1992-04-03",1.9674,1.9721,1.9485,1.9674,2336466.0],["1992-04-06",1.9768,1.9768,1.9533,1.9674,3141135.0],["1992-04-07",1.9816,1.9957,1.9627,1.9721,2093666.0],["1992-04-08",1.9438,1.9816,1.9202,1.9721,3610208.0],["1992-04-09",1.9721,2.0099,1.958,2.0051,4603015.0],["1992-04-10",2.0193,2.0382,2.0193,2.0382,1873749.0],["1992-04-13",2.0335,2.0523,2.024,2.0287,1758070.0],["1992-04-14",2.0193,2.0523,2.0193,2.0287,3925466.0],["1992-04-15",2.0335,2.0382,2.0146,2.0335,4299198.0],["1992-04-16",2.0429,2.1231,2.0429,2.1137,13667942.0],["1992-04-20",2.0948,2.0948,2.0476,2.0901,4286486.0],["1992-04-21",2.0995,2.1325,2.0712,2.0948,8674669.0],["1992-04-22",2.0854,2.0901,2.057,2.0618,3209780.0],["1992-04-23",2.0618,2.0759,2.0193,2.057,4128858.0],["1992-04-24",2.0618,2.0759,2.0004,2.0004,3090287.0],["1992-04-27",2.0004,2.0382,1.991,2.024,5834808.0],["1992-04-28",2.0099,2.0429,2.0099,2.0335,2982235.0],["1992-04-29",2.0618,2.0618,2.024,2.0335,3484359.0],["1992-04-30",2.0287,2.0476,2.0287,2.0382,4036060.0],["1992-05-01",2.0382,2.0476,2.0193,2.0335,3400460.0],["1992-05-04",2.0287,2.0806,2.0287,2.0665,2111463.0],["1992-05-05",2.0665,2.0712,2.0099,2.0099,2796640.0],["1992-05-06",2.024,2.0618,2.0146,2.0335,2708927.0],["1992-05-07",2.0287,2.0335,2.0051,2.0051,1315692.0],["1992-05-08",2.0193,2.0193,2.0004,2.0099,1623322.0],["1992-05-11",2.0146,2.0382,2.0051,2.0382,2436890.0],["1992-05-12",2.0429,2.0665,2.0287,2.057,2705114.0],["1992-05-13",2.057,2.0665,2.0429,2.0476,2225871.0],["1992-05-14",2.0476,2.0476,2.0193,2.0193,3411901.0],["1992-05-15",2.0146,2.0287,1.991,1.991,4808950.0],["1992-05-18",2.0129,2.0367,2.0081,2.0129,1699594.0],["1992-05-19",2.0081,2.0367,1.9843,2.0319,2581807.0],["1992-05-20",2.0224,2.0414,2.0034,2.0034,2616130.0],["1992-05-21",2.0081,2.0272,1.9939,2.0081,2691130.0],["1992-05-22",2.0034,2.0176,1.9986,2.0034,1880105.0],["1992-05-26",1.9843,1.9843,1.9415,1.9415,2211888.0],["1992-05-27",1.9367,1.9701,1.9367,1.9653,3558089.0],["1992-05-28",1.9748,1.9891,1.9653,1.9891,2963167.0],["1992-05-29",1.9986,2.0176,1.9939,1.9986,3408087.0],["1992-06-01",1.9986,1.9986,1.9653,1.9748,3568258.0],["1992-06-02",1.9939,2.0129,1.9701,1.9748,6160235.0],["1992-06-03",1.9796,1.9939,1.9653,1.9891,1929682.0],["1992-06-04",1.9843,1.9986,1.9701,1.9986,6869565.0],["1992-06-05",1.9986,1.9986,1.9748,1.9891,3277154.0],["1992-06-08",2.0129,2.0414,1.9939,1.9986,2684774.0],["1992-06-09",1.9986,1.9986,1.951,1.9605,4794966.0],["1992-06-10",1.9605,1.9653,1.951,1.9558,1539423.0],["1992-06-11",1.951,1.9558,1.9177,1.9272,3284781.0],["1992-06-12",1.9558,1.9558,1.9367,1.9415,4465726.0],["1992-06-15",1.9367,1.9367,1.9225,1.9272,1974174.0],["1992-06-16",1.9225,1.9272,1.913,1.913,3635632.0],["1992-06-17",1.951,1.9796,1.9367,1.9605,7474656.0],["1992-06-18",1.9605,1.9605,1.9367,1.9415,3494529.0],["1992-06-19",1.9415,1.9463,1.9225,1.9225,8941621.0],["1992-06-22",1.9225,1.9367,1.9082,1.9225,4446658.0],["1992-06-23",1.9272,1.951,1.9177,1.9463,3689022.0],["1992-06-24",1.951,1.9605,1.9272,1.9272,4962765.0],["1992-06-25",1.9415,1.9558,1.9367,1.9415,4217842.0],["1992-06-26",1.9415,1.9415,1.9272,1.9415,1894088.0],["1992-06-29",1.9415,1.9701,1.9415,1.9653,3758938.0],["1992-06-30",1.9701,1.9939,1.9653,1.9891,4250893.0],["1992-07-01",1.9939,1.9939,1.9748,1.9748,2773758.0],["1992-07-02",1.9796,1.9939,1.9701,1.9748,3400460.0],["1992-07-06",1.9701,1.9843,1.932,1.9367,10155617.0],["1992-07-07",1.9367,1.9463,1.9367,1.9415,4726322.0],["1992-07-08",1.932,1.9415,1.9034,1.913,14276847.0],["1992-07-09",1.913,1.9367,1.9034,1.9177,7313214.0],["1992-07-10",1.932,1.9558,1.913,1.951,4459370.0],["1992-07-13",1.9701,1.9701,1.9558,1.9605,4287758.0],["1992-07-14",1.9605,1.9605,1.9415,1.9463,3808515.0],["1992-07-15",1.9463,1.9605,1.932,1.951,2674605.0],["1992-07-16",1.9463,1.9653,1.932,1.9653,4282673.0],["1992-07-17",1.9653,1.9653,1.9415,1.9415,4737762.0],["1992-07-20",1.9225,1.951,1.9082,1.951,4046230.0],["1992-07-21",1.9796,2.0367,1.9748,2.0367,16510346.0],["1992-07-22",2.0272,2.0747,2.0129,2.0462,4942426.0],["1992-07-23",2.0605,2.0652,2.0319,2.0462,4033518.0],["1992-07-24",2.0462,2.0557,2.0367,2.051,3235204.0],["1992-07-27",2.0414,2.07,2.0414,2.0462,2425450.0],["1992-07-28",2.051,2.0795,2.051,2.0795,3053422.0],["1992-07-29",2.1319,2.1747,2.1223,2.1747,11360714.0],["1992-07-30",2.1509,2.1747,2.1319,2.1747,6455154.0],["1992-07-31",2.1699,2.1842,2.1556,2.1699,5855147.0],["1992-08-03",2.1604,2.1652,2.1509,2.1652,2490281.0],["1992-08-04",2.1604,2.1794,2.1556,2.1794,3804702.0],["1992-08-05",2.1794,2.2032,2.1604,2.1604,3969958.0],["1992-08-06",2.1556,2.1699,2.1509,2.1556,2848759.0],["1992-08-07",2.1652,2.1747,2.1414,2.1461,3462749.0],["1992-08-10",2.1223,2.1271,2.0985,2.1128,3621649.0],["1992-08-11",2.1033,2.1223,2.0985,2.1033,3277154.0],["1992-08-12",2.1128,2.1176,2.0985,2.1033,2965710.0],["1992-08-13",2.1128,2.1128,2.089,2.0985,1699594.0],["1992-08-14",2.1081,2.1652,2.1033,2.1604,3872075.0],["1992-08-17",2.1489,2.1681,2.1345,2.1441,2553841.0],["1992-08-18",2.1489,2.1585,2.1441,2.1537,2475026.0],["1992-08-19",2.1441,2.1441,2.0961,2.1057,6945837.0],["1992-08-20",2.1057,2.1105,2.0913,2.1009,2537315.0],["1992-08-21",2.1153,2.1201,2.053,2.0817,3532665.0],["1992-08-24",2.0626,2.0721,2.0386,2.0482,3275882.0],["1992-08-25",2.0338,2.0626,2.0242,2.0578,2978422.0],["1992-08-26",2.0578,2.0913,2.0578,2.0721,3289866.0],["1992-08-27",2.1009,2.1057,2.0913,2.0913,2021208.0],["1992-08-28",2.0913,2.1297,2.0913,2.1201,1962733.0],["1992-08-31",2.1201,2.1249,2.1105,2.1105,2734351.0],["1992-09-01",2.1105,2.1297,2.1105,2.1153,1830528.0],["1992-09-02",2.1153,2.1201,2.1057,2.1201,1652560.0],["1992-09-03",2.1201,2.1537,2.1105,2.1345,2469942.0],["1992-09-04",2.1441,2.1489,2.1393,2.1393,1703408.0],["1992-09-08",2.1345,2.1441,2.1297,2.1297,2508078.0],["1992-09-09",2.1297,2.1297,2.0961,2.1105,1873749.0],["1992-09-10",2.1057,2.1345,2.0961,2.1153,1301709.0],["1992-09-11",2.1057,2.1057,2.0817,2.0961,997892.0],["1992-09-14",2.1201,2.1633,2.1153,2.1633,5880571.0],["1992-09-15",2.1585,2.1585,2.1201,2.1249,2509349.0],["1992-09-16",2.1201,2.1201,2.0769,2.0817,5333955.0],["1992-09-17",2.0146,2.0146,1.957,1.9714,15858220.0],["1992-09-18",1.9618,1.9618,1.9234,1.933,13923454.0],["1992-09-21",1.933,1.9378,1.8515,1.8899,19674362.0],["1992-09-22",1.8947,1.8995,1.8563,1.8755,9461542.0],["1992-09-23",1.8755,1.8755,1.8515,1.8755,8531023.0],["1992-09-24",1.8659,1.8851,1.8563,1.8611,8192884.0],["1992-09-25",1.8659,1.8707,1.8227,1.8467,10623418.0],["1992-09-28",1.8467,1.8851,1.8467,1.8611,4760644.0],["1992-09-29",1.8515,1.8515,1.8035,1.8323,9120860.0],["1992-09-30",1.8419,1.8803,1.8275,1.8803,8154748.0],["1992-10-01",1.8899,1.9091,1.8515,1.8803,5068274.0],["1992-10-02",1.8755,1.8803,1.8419,1.8467,2364432.0],["1992-10-05",1.8275,1.8323,1.7412,1.8035,8459836.0],["1992-10-06",1.8083,1.8083,1.7748,1.7891,3068677.0],["1992-10-07",1.8083,1.8227,1.7939,1.7939,5110224.0],["1992-10-08",1.8035,1.8083,1.7843,1.7843,2852573.0],["1992-10-09",1.7748,1.7843,1.7556,1.7748,3471647.0],["1992-10-12",1.7843,1.8179,1.7843,1.8179,1679255.0],["1992-10-13",1.8275,1.8467,1.8227,1.8371,2476298.0],["1992-10-14",1.8275,1.8371,1.7939,1.8131,3499614.0],["1992-10-15",1.7987,1.8179,1.7604,1.7843,7135246.0],["1992-10-16",1.7843,1.8179,1.77,1.8179,3666141.0],["1992-10-19",1.8275,1.8803,1.8275,1.8275,3017829.0],["1992-10-20",1.8419,1.8419,1.7795,1.7891,3779278.0],["1992-10-21",1.8035,1.8131,1.6788,1.746,22847278.0],["1992-10-22",1.7508,1.7508,1.7172,1.746,9273404.0],["1992-10-23",1.746,1.746,1.7172,1.7364,4806407.0],["1992-10-26",1.7412,1.746,1.7172,1.7268,6615325.0],["1992-10-27",1.7412,1.7556,1.722,1.722,2753419.0],["1992-10-28",1.7172,1.7652,1.7172,1.7556,4228011.0],["1992-10-29",1.7556,1.7556,1.746,1.7508,3391562.0],["1992-10-30",1.7508,1.7556,1.7412,1.7556,10638673.0],["1992-11-02",1.7652,1.7748,1.7508,1.7604,4875052.0],["1992-11-03",1.77,1.77,1.7604,1.7652,2541129.0],["1992-11-04",1.7604,1.7652,1.7412,1.7508,1541966.0],["1992-11-05",1.7412,1.7556,1.7364,1.7508,3840295.0],["1992-11-06",1.746,1.7604,1.7412,1.7508,1980530.0],["1992-11-09",1.746,1.7604,1.7316,1.7412,2080954.0],["1992-11-10",1.7412,1.7508,1.7268,1.7268,4202587.0],["1992-11-11",1.722,1.7412,1.7172,1.7268,2255109.0],["1992-11-12",1.746,1.746,1.6788,1.698,4177163.0],["1992-11-13",1.7028,1.7124,1.698,1.7076,3822498.0],["1992-11-16",1.7105,1.7154,1.6475,1.6475,8192884.0],["1992-11-17",1.6378,1.6427,1.6087,1.6378,7285247.0],["1992-11-18",1.6378,1.6621,1.6378,1.6427,3638174.0],["1992-11-19",1.6621,1.6621,1.6281,1.6378,2580536.0],["1992-11-20",1.6669,1.6717,1.6427,1.6475,5716586.0],["1992-11-23",1.6378,1.6621,1.633,1.6572,5028867.0],["1992-11-24",1.6524,1.6863,1.6475,1.6814,5487770.0],["1992-11-25",1.696,1.7105,1.6911,1.7105,3061050.0],["1992-11-27",1.7154,1.7444,1.7154,1.7347,2561468.0],["1992-11-30",1.7347,1.7541,1.7299,1.7396,7392028.0],["1992-12-01",1.7396,1.7396,1.7202,1.725,3964873.0],["1992-12-02",1.725,1.7347,1.7154,1.7347,4226740.0],["1992-12-03",1.7347,1.7396,1.7299,1.7396,2237312.0],["1992-12-04",1.7396,1.7638,1.725,1.7493,4909374.0],["1992-12-07",1.7929,1.7929,1.7493,1.7783,2717826.0],["1992-12-08",1.7638,1.7832,1.7541,1.7832,4793695.0],["1992-12-09",1.7929,1.8316,1.7929,1.8316,4855984.0],["1992-12-10",1.8316,1.8607,1.822,1.851,3434782.0],["1992-12-11",1.8413,1.8413,1.8026,1.8123,2372059.0],["1992-12-14",1.822,1.8413,1.822,1.8268,3242831.0],["1992-12-15",1.822,1.8365,1.822,1.8316,2199176.0],["1992-12-16",1.8268,1.8413,1.7977,1.8026,1836884.0],["1992-12-17",1.8026,1.8268,1.7929,1.8268,2216973.0],["1992-12-18",1.8801,1.8801,1.8268,1.8462,8139494.0],["1992-12-21",1.8462,1.8559,1.8268,1.8462,5318701.0],["1992-12-22",1.8413,1.8753,1.8413,1.8704,3422070.0],["1992-12-23",1.8898,1.8995,1.8704,1.8753,5382261.0],["1992-12-24",1.8704,1.8753,1.8607,1.8607,830094.0],["1992-12-28",1.851,1.8607,1.8462,1.8559,1358913.0],["1992-12-29",1.8462,1.8559,1.8413,1.8462,2055530.0],["1992-12-30",1.8607,1.8753,1.851,1.8753,3333086.0],["1992-12-31",1.8801,1.8898,1.8656,1.8656,2836047.0],["1993-01-04",1.8753,1.8946,1.8753,1.8946,3146220.0],["1993-01-05",1.8898,1.9237,1.8898,1.9189,3694107.0],["1993-01-06",1.9237,1.9237,1.8995,1.9189,2722910.0],["1993-01-07",1.9237,1.9334,1.8946,1.8946,7389486.0],["1993-01-08",1.8995,1.8995,1.8559,1.8753,4375470.0],["1993-01-11",1.8753,1.8753,1.8607,1.8704,2080954.0],["1993-01-12",1.8753,1.8753,1.8365,1.8753,3991568.0],["1993-01-13",1.8704,1.8704,1.8559,1.8607,3493258.0],["1993-01-14",1.8607,1.8607,1.8268,1.8365,4632253.0],["1993-01-15",1.8365,1.8365,1.8123,1.8316,6812361.0],["1993-01-18",1.8316,1.8316,1.7929,1.8123,3551733.0],["1993-01-19",1.8074,1.8268,1.8026,1.822,5365735.0],["1993-01-20",1.8123,1.822,1.8074,1.8123,3954703.0],["1993-01-21",1.8074,1.8316,1.8026,1.8268,6197100.0],["1993-01-22",1.8268,1.8413,1.822,1.8413,2489010.0],["1993-01-25",1.8413,1.8656,1.8413,1.8462,7289061.0],["1993-01-26",1.8171,1.8413,1.7977,1.8413,9172979.0],["1993-01-27",1.8365,1.8462,1.7977,1.8074,5400058.0],["1993-01-28",1.8123,1.8123,1.788,1.7929,5185225.0],["1993-01-29",1.8026,1.8171,1.7929,1.8171,2605960.0],["1993-02-01",1.8171,1.8704,1.8171,1.8559,3593682.0],["1993-02-02",1.8607,1.8607,1.8123,1.8123,6247948.0],["1993-02-03",1.8171,1.8946,1.8123,1.8898,4922086.0],["1993-02-04",1.914,1.9286,1.8898,1.9237,4449200.0],["1993-02-05",1.8995,1.914,1.8898,1.8995,4285215.0],["1993-02-08",1.8801,1.8801,1.8365,1.8365,2447060.0],["1993-02-09",1.851,1.851,1.8316,1.8365,3305120.0],["1993-02-10",1.8413,1.851,1.7493,1.759,21150226.0],["1993-02-11",1.759,1.7735,1.7541,1.759,11295883.0],["1993-02-12",1.7687,1.7687,1.7444,1.7493,8173816.0],["1993-02-16",1.759,1.7638,1.7057,1.7105,8630177.0],["1993-02-17",1.7057,1.7347,1.696,1.7202,8761110.0],["1993-02-18",1.7347,1.7444,1.7105,1.7154,11016219.0],["1993-02-19",1.7202,1.7347,1.7057,1.7347,8204325.0],["1993-02-22",1.7279,1.7719,1.723,1.7719,6853039.0],["1993-02-23",1.7573,1.7719,1.7426,1.7524,4316995.0],["1993-02-24",1.7524,1.7524,1.7426,1.7475,1123741.0],["1993-02-25",1.7621,1.7768,1.7573,1.7719,3725887.0],["1993-02-26",1.7719,1.7719,1.7475,1.7524,2150870.0],["1993-03-01",1.7475,1.7719,1.7475,1.7621,2052988.0],["1993-03-02",1.767,1.7768,1.7621,1.7768,3553004.0],["1993-03-03",1.7817,1.7817,1.767,1.7719,1970360.0],["1993-03-04",1.7817,1.816,1.767,1.8111,3063592.0],["1993-03-05",1.8111,1.8258,1.7964,1.8062,2337737.0],["1993-03-08",1.8062,1.8356,1.8013,1.8356,4244537.0],["1993-03-09",1.8356,1.8503,1.8307,1.8405,2429263.0],["1993-03-10",1.8405,1.8698,1.8307,1.8698,3963602.0],["1993-03-11",1.8747,1.8747,1.86,1.8649,1493660.0],["1993-03-12",1.86,1.86,1.8062,1.816,2830962.0],["1993-03-15",1.816,1.8454,1.816,1.8454,2577994.0],["1993-03-16",1.8405,1.8405,1.8307,1.8356,1371625.0],["1993-03-17",1.8356,1.8405,1.8258,1.8405,2223329.0],["1993-03-18",1.8307,1.8307,1.8013,1.816,4812763.0],["1993-03-19",1.8258,1.8307,1.8209,1.8307,5534805.0],["1993-03-22",1.8356,1.8503,1.8258,1.8503,3658514.0],["1993-03-23",1.8551,1.86,1.8258,1.8307,4165722.0],["1993-03-24",1.8307,1.8503,1.7964,1.8258,3044524.0],["1993-03-25",1.8258,1.9041,1.8258,1.8796,4304283.0],["1993-03-26",1.8698,1.8796,1.8454,1.8454,1306794.0],["1993-03-29",1.86,1.8796,1.8551,1.8649,2900878.0],["1993-03-30",1.8649,1.8698,1.8551,1.8649,1455524.0],["1993-03-31",1.86,1.8747,1.8503,1.8503,1873749.0],["1993-04-01",1.8503,1.8698,1.8405,1.8454,3003846.0],["1993-04-02",1.8307,1.8503,1.8111,1.8258,1820358.0],["1993-04-05",1.8405,1.8698,1.8307,1.8551,3472918.0],["1993-04-06",1.86,1.8796,1.86,1.8747,1972902.0],["1993-04-07",1.8943,1.9139,1.8894,1.909,2656808.0],["1993-04-08",1.9041,1.9237,1.8649,1.8649,4853442.0],["1993-04-12",1.8747,1.909,1.8747,1.909,3278425.0],["1993-04-13",1.9188,1.9433,1.909,1.9384,3114440.0],["1993-04-14",1.9384,1.9433,1.9237,1.9286,1840698.0],["1993-04-15",1.9335,1.9433,1.9237,1.9335,4344962.0],["1993-04-16",1.9335,1.9482,1.9335,1.9384,4826746.0],["1993-04-19",1.9335,1.9775,1.9286,1.9677,5285650.0],["1993-04-20",1.9628,1.9775,1.8845,1.9188,3739870.0],["1993-04-21",1.9286,1.9335,1.8845,1.8845,1944936.0],["1993-04-22",1.8845,1.9579,1.8796,1.9188,7367875.0],["1993-04-23",1.909,1.9482,1.9041,1.9384,1433914.0],["1993-04-26",1.9384,1.9433,1.9188,1.9286,1487304.0],["1993-04-27",1.9188,1.9286,1.8992,1.9188,1950021.0],["1993-04-28",1.8992,1.9286,1.8943,1.9237,1665272.0],["1993-04-29",1.9286,1.9286,1.9041,1.9188,1212725.0],["1993-04-30",1.9286,1.9384,1.9188,1.9286,2058073.0],["1993-05-03",1.9482,1.9482,1.9286,1.9433,1723747.0],["1993-05-04",1.9433,1.9433,1.9041,1.909,2220786.0],["1993-05-05",1.9188,1.9482,1.9188,1.9482,4367843.0],["1993-05-06",1.9579,2.0167,1.9579,2.002,4458098.0],["1993-05-07",2.0069,2.0265,1.9922,2.0118,3015286.0],["1993-05-10",2.0265,2.0363,2.0118,2.0167,3692836.0],["1993-05-11",2.0167,2.0216,2.0069,2.0216,1235606.0],["1993-05-12",2.0069,2.0216,2.0069,2.0167,2037734.0],["1993-05-13",1.9873,2.0265,1.9824,2.0265,3457664.0],["1993-05-14",2.0167,2.0314,2.0069,2.0265,3245374.0],["1993-05-17",2.0294,2.0541,2.0294,2.0492,2141972.0],["1993-05-18",2.0492,2.0492,2.0294,2.0442,4252164.0],["1993-05-19",2.0442,2.0541,2.0196,2.0541,4524201.0],["1993-05-20",2.0541,2.1035,2.0442,2.1035,5435651.0],["1993-05-21",2.0837,2.1233,2.0788,2.1183,6015318.0],["1993-05-24",2.1084,2.1331,2.1035,2.1134,3508512.0],["1993-05-25",2.0541,2.0591,2.0393,2.0492,10127650.0],["1993-05-26",2.0591,2.0887,2.0541,2.0837,6059810.0],["1993-05-27",2.0936,2.1282,2.0887,2.1282,4543269.0],["1993-05-28",2.1233,2.1282,2.0837,2.0887,3739870.0],["1993-06-01",2.0788,2.0986,2.0788,2.0986,3842838.0],["1993-06-02",2.0887,2.1084,2.0887,2.1035,2313584.0],["1993-06-03",2.0936,2.1084,2.0837,2.1084,3015286.0],["1993-06-04",2.0986,2.0986,2.0788,2.0837,3860634.0],["1993-06-07",2.0837,2.0887,2.064,2.0837,2886895.0],["1993-06-08",2.0837,2.0887,2.0689,2.0788,3685209.0],["1993-06-09",2.064,2.0837,2.064,2.0837,1833070.0],["1993-06-10",2.0739,2.0837,2.0689,2.0739,3100457.0],["1993-06-11",2.0739,2.0788,2.064,2.0739,2640282.0],["1993-06-14",2.0788,2.0887,2.0788,2.0837,2502993.0],["1993-06-15",2.0739,2.0986,2.0689,2.0936,2093666.0],["1993-06-16",2.0837,2.0936,2.064,2.0936,2869098.0],["1993-06-17",2.0837,2.1282,2.0837,2.1282,6203456.0],["1993-06-18",2.1233,2.1381,2.1183,2.1282,9334422.0],["1993-06-21",2.1232,2.1726,2.1232,2.1578,10811556.0],["1993-06-22",2.1628,2.1726,2.1479,2.1578,3603852.0],["1993-06-23",2.1578,2.2023,2.1529,2.1973,3914025.0],["1993-06-24",2.1874,2.2072,2.1776,2.1825,7644997.0],["1993-06-25",2.1578,2.1776,2.1578,2.1726,3747498.0],["1993-06-28",2.1628,2.1726,2.143,2.1529,3708090.0],["1993-06-29",2.1529,2.1578,2.1282,2.143,2661893.0],["1993-06-30",2.1479,2.1529,2.1183,2.1331,2844946.0],["1993-07-01",2.1331,2.1381,2.0788,2.0837,4006822.0],["1993-07-02",2.0739,2.0788,2.064,2.0689,2150870.0],["1993-07-06",2.0689,2.0739,2.0344,2.0393,1801290.0],["1993-07-07",2.0541,2.0788,2.0442,2.0788,4417420.0],["1993-07-08",2.0837,2.0936,2.0689,2.0887,2647910.0],["1993-07-09",2.0986,2.1578,2.0936,2.143,4126315.0],["1993-07-12",2.1331,2.1578,2.1331,2.1529,3214865.0],["1993-07-13",2.1628,2.1825,2.1529,2.1776,4630982.0],["1993-07-14",2.1726,2.1874,2.1726,2.1874,1958919.0],["1993-07-15",2.1874,2.1924,2.1578,2.1677,8414073.0],["1993-07-16",2.1628,2.1628,2.1084,2.1084,4608100.0],["1993-07-19",2.1084,2.1183,2.0492,2.0541,4043687.0],["1993-07-20",2.0591,2.1183,2.0591,2.1035,4768271.0],["1993-07-21",2.1726,2.1726,2.1578,2.1677,8414073.0],["1993-07-22",2.1677,2.1726,2.1578,2.1628,4553438.0],["1993-07-23",2.1529,2.1628,2.1529,2.1628,1943665.0],["1993-07-26",2.1628,2.1677,2.1578,2.1677,1761883.0],["1993-07-27",2.1628,2.1677,2.1479,2.1479,4501319.0],["1993-07-28",2.1479,2.1628,2.1331,2.1578,1102130.0],["1993-07-29",2.1578,2.1825,2.1479,2.1578,2255109.0],["1993-07-30",2.1529,2.1628,2.1381,2.143,1727561.0],["1993-08-02",2.143,2.2072,2.1381,2.2072,5649213.0],["1993-08-03",2.2072,2.2516,2.2023,2.2516,6195829.0],["1993-08-04",2.2467,2.2516,2.2121,2.2121,3973771.0],["1993-08-05",2.2269,2.2418,2.2171,2.2418,4189875.0],["1993-08-06",2.2418,2.2615,2.2269,2.2516,3561902.0],["1993-08-09",2.2615,2.2862,2.2467,2.2813,3471647.0],["1993-08-10",2.2714,2.2862,2.2566,2.2862,2597062.0],["1993-08-11",2.2813,2.3306,2.2763,2.3306,7149229.0],["1993-08-12",2.3455,2.3455,2.2961,2.3109,5476330.0],["1993-08-13",2.3306,2.3455,2.3257,2.3405,3875889.0],["1993-08-16",2.3236,2.3435,2.3186,2.3385,2675876.0],["1993-08-17",2.3534,2.3534,2.3335,2.3435,3635632.0],["1993-08-18",2.3485,2.3634,2.3385,2.3385,4536913.0],["1993-08-19",2.3335,2.3335,2.3037,2.3136,7984407.0],["1993-08-20",2.3136,2.3136,2.2987,2.3087,4327165.0],["1993-08-23",2.2987,2.3037,2.2888,2.2937,2098751.0],["1993-08-24",2.2738,2.3037,2.2738,2.2987,2919946.0],["1993-08-25",2.2937,2.3136,2.2937,2.3136,3240289.0],["1993-08-26",2.3136,2.3136,2.2987,2.3037,1544508.0],["1993-08-27",2.3037,2.3087,2.2639,2.2937,2925031.0],["1993-08-30",2.2888,2.2987,2.2788,2.2838,2422907.0],["1993-08-31",2.2738,2.2738,2.244,2.2639,1952563.0],["1993-09-01",2.2738,2.3037,2.2639,2.2937,2697486.0],["1993-09-02",2.2937,2.2937,2.2738,2.2838,1833070.0],["1993-09-03",2.2689,2.2689,2.2241,2.2291,3125881.0],["1993-09-07",2.234,2.2589,2.2241,2.244,1789850.0],["1993-09-08",2.244,2.244,2.2092,2.2141,1725018.0],["1993-09-09",2.2042,2.239,2.1843,2.239,2679690.0],["1993-09-10",2.239,2.3037,2.239,2.2937,2771216.0],["1993-09-13",2.2888,2.3037,2.2738,2.2838,1430100.0],["1993-09-14",2.2888,2.2888,2.2539,2.2639,3464020.0],["1993-09-15",2.2589,2.3037,2.2539,2.3037,2256380.0],["1993-09-16",2.2888,2.2987,2.2788,2.2937,1351286.0],["1993-09-17",2.2589,2.2888,2.2589,2.2838,4732678.0],["1993-09-20",2.2838,2.2937,2.2689,2.2689,3019100.0],["1993-09-21",2.2689,2.2689,2.2141,2.2291,5538618.0],["1993-09-22",2.239,2.244,2.1992,2.2291,4070382.0],["1993-09-23",2.2291,2.2291,2.2042,2.2092,3812329.0],["1993-09-24",2.2092,2.2092,2.1893,2.2042,2814437.0],["1993-09-27",2.2092,2.2191,2.1893,2.1893,4400894.0],["1993-09-28",2.1992,2.1992,2.1544,2.1893,5303446.0],["1993-09-29",2.1893,2.2291,2.1843,2.2291,4599202.0],["1993-09-30",2.2291,2.2291,2.2042,2.2092,5902182.0],["1993-10-01",2.2092,2.244,2.2092,2.234,3251730.0],["1993-10-04",2.2191,2.244,2.2141,2.239,2836047.0],["1993-10-05",2.239,2.2788,2.234,2.2788,4119959.0],["1993-10-06",2.2788,2.2888,2.2738,2.2788,2895794.0],["1993-10-07",2.2788,2.2888,2.239,2.244,2144514.0],["1993-10-08",2.2539,2.2888,2.2539,2.2738,4103434.0],["1993-10-11",2.2738,2.2788,2.2539,2.2689,1602983.0],["1993-10-12",2.2689,2.2788,2.249,2.249,2089853.0],["1993-10-13",2.244,2.249,2.234,2.239,3537750.0],["1993-10-14",2.249,2.3037,2.2291,2.2937,3389019.0],["1993-10-15",2.2937,2.3136,2.2888,2.2987,4243266.0],["1993-10-18",2.2987,2.3286,2.2788,2.2838,2724182.0],["1993-10-19",2.2888,2.3385,2.2888,2.3385,4644965.0],["1993-10-20",2.3385,2.3684,2.3385,2.3535,4787339.0],["1993-10-21",2.3534,2.3684,2.3186,2.3385,2795369.0],["1993-10-22",2.3734,2.4828,2.3734,2.4579,18301466.0],["1993-10-25",2.453,2.5724,2.438,2.5574,10634859.0],["1993-10-26",2.5375,2.5375,2.4729,2.4977,11865381.0],["1993-10-27",2.4977,2.4977,2.4778,2.4778,5325057.0],["1993-10-28",2.4828,2.5077,2.4778,2.4828,4600473.0],["1993-10-29",2.4878,2.4878,2.4629,2.4679,3624191.0],["1993-11-01",2.4629,2.4679,2.453,2.4579,3563174.0],["1993-11-02",2.4579,2.5176,2.453,2.5127,7390757.0],["1993-11-03",2.5226,2.5276,2.4928,2.5127,5829723.0],["1993-11-04",2.5027,2.5077,2.4828,2.4828,2649181.0],["1993-11-05",2.4579,2.4828,2.4231,2.4579,2753419.0],["1993-11-08",2.453,2.4828,2.453,2.4679,2984778.0],["1993-11-09",2.4729,2.5425,2.4679,2.5176,3521224.0],["1993-11-10",2.5077,2.5226,2.4878,2.5127,3024185.0],["1993-11-11",2.5127,2.5525,2.5027,2.5525,4801322.0],["1993-11-12",2.5475,2.5823,2.5475,2.5525,7482283.0],["1993-11-15",2.5404,2.5755,2.5304,2.5605,3861906.0],["1993-11-16",2.5555,2.6357,2.5555,2.6357,6582274.0],["1993-11-17",2.6457,2.6507,2.6056,2.6306,10478502.0],["1993-11-18",2.6056,2.6206,2.5755,2.5906,5162343.0],["1993-11-19",2.5605,2.5605,2.4703,2.5204,8651787.0],["1993-11-22",2.5204,2.5204,2.4903,2.5054,2992405.0],["1993-11-23",2.5054,2.5054,2.4803,2.4803,4698355.0],["1993-11-24",2.4903,2.5054,2.4653,2.4653,2572909.0],["1993-11-26",2.4753,2.4753,2.4553,2.4703,516107.0],["1993-11-29",2.4753,2.4953,2.4753,2.4753,2886895.0],["1993-11-30",2.4653,2.4954,2.4653,2.4803,2508078.0],["1993-12-01",2.4853,2.4853,2.4603,2.4653,4539455.0],["1993-12-02",2.4653,2.4903,2.4603,2.4903,1522898.0],["1993-12-03",2.4903,2.4903,2.4753,2.4853,3097914.0],["1993-12-06",2.4853,2.4903,2.4703,2.4753,4690728.0],["1993-12-07",2.4803,2.4853,2.4653,2.4853,3406816.0],["1993-12-08",2.4753,2.5204,2.4753,2.5204,3676310.0],["1993-12-09",2.5204,2.5204,2.4953,2.5154,4170807.0],["1993-12-10",2.5054,2.5104,2.4653,2.4954,4290300.0],["1993-12-13",2.4954,2.5004,2.4753,2.4853,1901715.0],["1993-12-14",2.4803,2.4853,2.4603,2.4803,2936472.0],["1993-12-15",2.4853,2.4953,2.4753,2.4753,4164451.0],["1993-12-16",2.4803,2.4853,2.4753,2.4803,2009767.0],["1993-12-17",2.4703,2.4853,2.4653,2.4753,4742847.0],["1993-12-20",2.4703,2.4753,2.4503,2.4703,2711470.0],["1993-12-21",2.4653,2.4653,2.4553,2.4653,5190310.0],["1993-12-22",2.4653,2.4803,2.4503,2.4753,3786905.0],["1993-12-23",2.4753,2.5054,2.4753,2.4903,2000869.0],["1993-12-27",2.4853,2.4853,2.4703,2.4853,2616130.0],["1993-12-28",2.4803,2.5455,2.4803,2.5254,2476298.0],["1993-12-29",2.5154,2.5204,2.4703,2.4703,2665706.0],["1993-12-30",2.4703,2.4803,2.4603,2.4753,2569095.0],["1993-12-31",2.4703,2.5054,2.4703,2.4853,1573746.0],["1994-01-03",2.4803,2.4853,2.3901,2.4052,4212757.0],["1994-01-04",2.3551,2.4452,2.325,2.4352,5426753.0],["1994-01-05",2.4402,2.4903,2.4352,2.4853,8670855.0],["1994-01-06",2.4853,2.5004,2.4703,2.4803,2300872.0],["1994-01-07",2.4803,2.5204,2.4703,2.5204,2361890.0],["1994-01-10",2.5154,2.5956,2.5054,2.5655,5611077.0],["1994-01-11",2.5555,2.5555,2.5154,2.5555,2421636.0],["1994-01-12",2.5655,2.6156,2.5655,2.5906,5060647.0],["1994-01-13",2.5805,2.5805,2.5455,2.5705,1858494.0],["1994-01-14",2.5605,2.5906,2.5555,2.5655,3198339.0],["1994-01-17",2.5605,2.6006,2.5455,2.5906,2471213.0],["1994-01-18",2.5906,2.6006,2.5755,2.5906,2895794.0],["1994-01-19",2.6006,2.6256,2.5956,2.6256,2670791.0],["1994-01-20",2.6807,2.7409,2.6156,2.6206,12898866.0],["1994-01-21",2.6256,2.6457,2.6056,2.6106,4653863.0],["1994-01-24",2.5906,2.6056,2.5605,2.5655,3324188.0],["1994-01-25",2.5555,2.5755,2.5455,2.5755,2665706.0],["1994-01-26",2.5655,2.6156,2.5655,2.6006,3437325.0],["1994-01-27",2.5755,2.6006,2.5054,2.5906,7210246.0],["1994-01-28",2.6156,2.6206,2.5906,2.6056,2850030.0],["1994-01-31",2.6156,2.7208,2.6056,2.7008,7202619.0],["1994-02-01",2.6807,2.6807,2.6457,2.6707,5044122.0],["1994-02-02",2.6707,2.6807,2.6507,2.6707,2363161.0],["1994-02-03",2.6858,2.6858,2.6507,2.6757,2369517.0],["1994-02-04",2.6807,2.6807,2.5755,2.5755,3330544.0],["1994-02-07",2.5705,2.6006,2.5304,2.5906,3790718.0],["1994-02-08",2.6056,2.6357,2.5956,2.6256,3563174.0],["1994-02-09",2.6256,2.6507,2.6106,2.6256,4164451.0],["1994-02-10",2.6256,2.6357,2.5906,2.6006,2635198.0],["1994-02-11",2.5855,2.6206,2.5855,2.6206,2625028.0],["1994-02-14",2.6657,2.7108,2.6607,2.7008,5500482.0],["1994-02-15",2.7008,2.7459,2.6707,2.7409,5758536.0],["1994-02-16",2.7459,2.8561,2.7409,2.8461,11361986.0],["1994-02-17",2.8461,2.8862,2.811,2.8311,16694670.0],["1994-02-18",2.8361,2.8361,2.7659,2.791,8630177.0],["1994-02-22",2.781,2.801,2.7709,2.776,3708090.0],["1994-02-23",2.7891,2.7941,2.7084,2.7235,4287758.0],["1994-02-24",2.7185,2.7235,2.6983,2.6983,4492421.0],["1994-02-25",2.6932,2.6932,2.663,2.6832,4923358.0],["1994-02-28",2.7134,2.7538,2.7033,2.7437,6873378.0],["1994-03-01",2.7285,2.7386,2.7134,2.7285,4276317.0],["1994-03-02",2.6932,2.6983,2.6478,2.663,6579731.0],["1994-03-03",2.668,2.6781,2.6478,2.668,6980159.0],["1994-03-04",2.668,2.7336,2.668,2.7285,5454719.0],["1994-03-07",2.7336,2.7739,2.7336,2.7689,5131834.0],["1994-03-08",2.7588,2.7739,2.7588,2.7588,3049609.0],["1994-03-09",2.7588,2.7638,2.7437,2.7538,2196634.0],["1994-03-10",2.7538,2.7638,2.7084,2.7336,2893251.0],["1994-03-11",2.7437,2.8143,2.7336,2.8143,5647942.0],["1994-03-14",2.8244,2.8294,2.8092,2.8143,4985646.0],["1994-03-15",2.8092,2.8092,2.7386,2.7437,2368246.0],["1994-03-16",2.7538,2.7739,2.7437,2.7437,5992437.0],["1994-03-17",2.7487,2.7689,2.7437,2.7588,3333086.0],["1994-03-18",2.7638,2.7638,2.7437,2.7538,6594986.0],["1994-03-21",2.7588,2.7638,2.7538,2.7538,2720368.0],["1994-03-22",2.7538,2.7588,2.7336,2.7336,1608068.0],["1994-03-23",2.7386,2.7538,2.7185,2.7437,2125446.0],["1994-03-24",2.7336,2.7538,2.7336,2.7437,3025456.0],["1994-03-25",2.7538,2.7588,2.6731,2.6832,3663598.0],["1994-03-28",2.6932,2.6932,2.6025,2.668,4492421.0],["1994-03-29",2.663,2.663,2.6125,2.6176,3022914.0],["1994-03-30",2.6125,2.6176,2.5218,2.5218,5861503.0],["1994-03-31",2.5218,2.5268,2.4511,2.5066,7756862.0],["1994-04-04",2.4713,2.5117,2.4511,2.5117,8539922.0],["1994-04-05",2.5419,2.663,2.5318,2.6428,6934396.0],["1994-04-06",2.6529,2.6579,2.5823,2.5974,4444115.0],["1994-04-07",2.5974,2.6327,2.5772,2.6125,2996218.0],["1994-04-08",2.6176,2.6731,2.6075,2.6125,3203424.0],["1994-04-11",2.6277,2.6277,2.5772,2.5873,2959354.0],["1994-04-12",2.6075,2.6125,2.5672,2.5823,2819522.0],["1994-04-13",2.5873,2.5974,2.5571,2.5924,4150468.0],["1994-04-14",2.5722,2.6226,2.5621,2.6125,5339040.0],["1994-04-15",2.6428,2.6781,2.6125,2.6579,7608132.0],["1994-04-18",2.6428,2.6428,2.5924,2.6025,7761947.0],["1994-04-19",2.5823,2.6125,2.552,2.5672,8012374.0],["1994-04-20",2.5672,2.5722,2.4764,2.5016,5379718.0],["1994-04-21",2.5117,2.5772,2.5066,2.5772,3387748.0],["1994-04-22",2.5772,2.5823,2.5571,2.5571,3513597.0],["1994-04-25",2.547,2.5722,2.547,2.5672,2222058.0],["1994-04-26",2.5722,2.5722,2.5571,2.5672,3372494.0],["1994-04-28",2.5672,2.5672,2.552,2.5571,3066134.0],["1994-04-29",2.5571,2.5772,2.552,2.5722,4153010.0],["1994-05-02",2.5672,2.5672,2.5218,2.5218,3756396.0],["1994-05-03",2.5369,2.5974,2.5268,2.5974,5205564.0],["1994-05-04",2.5924,2.5974,2.5621,2.5924,1906800.0],["1994-05-05",2.6125,2.6327,2.6075,2.6176,3102999.0],["1994-05-06",2.6025,2.6025,2.5318,2.5571,6878463.0],["1994-05-09",2.5621,2.5974,2.5621,2.5772,8121697.0],["1994-05-10",2.6025,2.6025,2.5621,2.5974,4718694.0],["1994-05-11",2.5873,2.5924,2.5722,2.5823,3837753.0],["1994-05-12",2.5823,2.6025,2.5823,2.5974,1730103.0],["1994-05-13",2.5974,2.6025,2.5772,2.5823,4562337.0],["1994-05-16",2.5955,2.6056,2.5853,2.5955,1774595.0],["1994-05-17",2.5955,2.6107,2.5904,2.6107,1838155.0],["1994-05-18",2.6056,2.6209,2.5904,2.6209,3553004.0],["1994-05-19",2.6209,2.6463,2.6158,2.6209,2548756.0],["1994-05-20",2.631,2.631,2.6006,2.6006,3635632.0],["1994-05-23",2.5955,2.6006,2.5853,2.5904,3357239.0],["1994-05-24",2.5853,2.626,2.5853,2.6006,3139864.0],["1994-05-25",2.6056,2.6361,2.6006,2.6361,2345364.0],["1994-05-26",2.6564,2.7225,2.6564,2.6615,5054291.0],["1994-05-27",2.6666,2.6768,2.6564,2.6768,2490281.0],["1994-05-31",2.6768,2.7072,2.6717,2.6971,5422939.0],["1994-06-01",2.692,2.7377,2.6818,2.7225,3495800.0],["1994-06-02",2.7377,2.7377,2.6818,2.6869,4564879.0],["1994-06-03",2.6615,2.6818,2.6463,2.6666,3507241.0],["1994-06-06",2.6768,2.692,2.6615,2.6717,2059344.0],["1994-06-07",2.6666,2.6717,2.6514,2.6666,1719934.0],["1994-06-08",2.6818,2.6869,2.6666,2.6768,1341116.0],["1994-06-09",2.6717,2.6768,2.6564,2.6717,1450439.0],["1994-06-10",2.692,2.7225,2.6818,2.6971,1458066.0],["1994-06-13",2.6971,2.7123,2.692,2.6971,1174589.0],["1994-06-14",2.7022,2.7733,2.6971,2.7428,3001303.0],["1994-06-15",2.7275,2.7326,2.7022,2.7022,985180.0],["1994-06-16",2.7022,2.7377,2.6971,2.7377,2264007.0],["1994-06-17",2.7428,2.7682,2.7022,2.7072,4768271.0],["1994-06-20",2.6412,2.692,2.6412,2.692,2766131.0],["1994-06-21",2.7022,2.7022,2.6514,2.6564,2571638.0],["1994-06-22",2.6615,2.6818,2.6514,2.6768,2082226.0],["1994-06-23",2.6666,2.6717,2.6463,2.6514,1616966.0],["1994-06-24",2.6412,2.6412,2.5853,2.5955,2796640.0],["1994-06-27",2.5853,2.6056,2.5803,2.5955,2052988.0],["1994-06-28",2.6006,2.6158,2.5802,2.6158,2210617.0],["1994-06-29",2.6107,2.6463,2.6107,2.631,1802562.0],["1994-06-30",2.6209,2.626,2.5853,2.6107,2065700.0],["1994-07-01",2.626,2.6361,2.6158,2.631,1705950.0],["1994-07-05",2.6158,2.626,2.6006,2.626,2164854.0],["1994-07-06",2.6209,2.6717,2.6209,2.6463,3275882.0],["1994-07-07",2.6514,2.6615,2.631,2.631,2730538.0],["1994-07-08",2.626,2.626,2.6107,2.6158,2947913.0],["1994-07-11",2.6361,2.6361,2.6107,2.6158,1549593.0],["1994-07-12",2.6107,2.6412,2.6056,2.631,1826714.0],["1994-07-13",2.631,2.6514,2.626,2.631,2247482.0],["1994-07-14",2.6412,2.7225,2.631,2.6869,3673768.0],["1994-07-15",2.6818,2.7225,2.6768,2.7174,4066569.0],["1994-07-18",2.7123,2.7225,2.7022,2.7123,1756798.0],["1994-07-19",2.7123,2.7529,2.692,2.7479,4319538.0],["1994-07-20",2.7428,2.7428,2.6971,2.6971,2490281.0],["1994-07-21",2.5498,2.565,2.5091,2.5396,18232822.0],["1994-07-22",2.5498,2.5549,2.5295,2.5396,8750941.0],["1994-07-25",2.5396,2.5549,2.5345,2.5447,3788176.0],["1994-07-26",2.5396,2.5447,2.5041,2.5091,7761947.0],["1994-07-27",2.5091,2.5295,2.499,2.5142,5913622.0],["1994-07-28",2.5142,2.5193,2.4533,2.4634,6019132.0],["1994-07-29",2.438,2.4583,2.4279,2.4482,9839088.0],["1994-08-01",2.4888,2.5498,2.4837,2.5498,9919174.0],["1994-08-02",2.5904,2.6107,2.5599,2.5599,7756862.0],["1994-08-03",2.5549,2.5549,2.5193,2.5396,4510218.0],["1994-08-04",2.5345,2.5345,2.5142,2.5142,4634795.0],["1994-08-05",2.4939,2.5142,2.4939,2.499,4754288.0],["1994-08-08",2.5041,2.5142,2.4888,2.4888,4310639.0],["1994-08-09",2.4888,2.4888,2.4533,2.4787,8771280.0],["1994-08-10",2.4787,2.5447,2.4787,2.5295,7933559.0],["1994-08-11",2.5345,2.5345,2.5041,2.5091,3577157.0],["1994-08-12",2.5091,2.5244,2.499,2.5142,1656374.0],["1994-08-15",2.5347,2.5757,2.5296,2.5501,2644096.0],["1994-08-16",2.5501,2.5705,2.5398,2.5552,2419094.0],["1994-08-17",2.5808,2.5808,2.5398,2.5449,4168265.0],["1994-08-18",2.5449,2.5449,2.5091,2.5091,2192820.0],["1994-08-19",2.5603,2.5603,2.5193,2.5193,3499614.0],["1994-08-22",2.5091,2.5091,2.4528,2.4886,9317896.0],["1994-08-23",2.4886,2.5142,2.4886,2.5142,6830158.0],["1994-08-24",2.5193,2.5347,2.5142,2.5245,4009365.0],["1994-08-25",2.5501,2.5603,2.5347,2.5501,4372928.0],["1994-08-26",2.5603,2.5808,2.5552,2.5808,3772922.0],["1994-08-29",2.5859,2.6269,2.5859,2.5961,2497908.0],["1994-08-30",2.6166,2.6371,2.591,2.6218,4628439.0],["1994-08-31",2.6218,2.6422,2.6013,2.6064,2575451.0],["1994-09-01",2.6166,2.6166,2.5705,2.5757,1397049.0],["1994-09-02",2.591,2.591,2.5552,2.5654,1805104.0],["1994-09-06",2.5654,2.5654,2.5296,2.5398,2379686.0],["1994-09-07",2.5347,2.5347,2.4784,2.5091,4421234.0],["1994-09-08",2.5296,2.5296,2.5091,2.5193,8667042.0],["1994-09-09",2.5091,2.5245,2.504,2.5193,4859798.0],["1994-09-12",2.5193,2.5501,2.5142,2.5501,2983506.0],["1994-09-13",2.5603,2.5961,2.5603,2.591,5650484.0],["1994-09-14",2.6013,2.6422,2.5961,2.6269,5656840.0],["1994-09-15",2.6269,2.6576,2.6218,2.6576,4905561.0],["1994-09-16",2.6269,2.6371,2.6166,2.6218,6423374.0],["1994-09-19",2.6218,2.632,2.6115,2.6166,1456795.0],["1994-09-20",2.6166,2.6166,2.5859,2.5859,2912319.0],["1994-09-21",2.591,2.591,2.5193,2.5603,8837382.0],["1994-09-22",2.5654,2.5705,2.5501,2.5501,2686046.0],["1994-09-23",2.5501,2.5808,2.5449,2.5808,1911885.0],["1994-09-26",2.5808,2.5808,2.5245,2.5808,7852202.0],["1994-09-27",2.5808,2.6064,2.5757,2.6013,2380958.0],["1994-09-28",2.6013,2.6166,2.5757,2.5808,3181814.0],["1994-09-29",2.5808,2.591,2.5654,2.5757,3493258.0],["1994-09-30",2.5757,2.5859,2.5603,2.5654,2452145.0],["1994-10-03",2.5757,2.5757,2.5501,2.5552,2496637.0],["1994-10-04",2.5552,2.5859,2.5347,2.5501,4615727.0],["1994-10-05",2.5654,2.5654,2.5245,2.5398,4787339.0],["1994-10-06",2.5296,2.5398,2.5193,2.5245,4600473.0],["1994-10-07",2.5296,2.5501,2.5193,2.5449,7988221.0],["1994-10-10",2.5398,2.5552,2.5398,2.5449,4768271.0],["1994-10-11",2.5501,2.5705,2.5449,2.5705,5475058.0],["1994-10-12",2.5757,2.6269,2.5705,2.6218,9025520.0],["1994-10-13",2.632,2.6422,2.6064,2.6115,4919544.0],["1994-10-14",2.6115,2.6218,2.5961,2.6218,3808515.0],["1994-10-17",2.6218,2.6269,2.5961,2.6269,5055562.0],["1994-10-18",2.632,2.632,2.6013,2.6064,3269526.0],["1994-10-19",2.6166,2.6166,2.5654,2.6013,3725887.0],["1994-10-20",2.6013,2.6064,2.5705,2.5705,3150034.0],["1994-10-21",2.5705,2.5757,2.5245,2.5501,4925900.0],["1994-10-24",2.5501,2.5705,2.5142,2.5193,2965710.0],["1994-10-25",2.5091,2.5091,2.4937,2.5091,5766163.0],["1994-10-26",2.5501,2.5501,2.4374,2.4681,11824702.0],["1994-10-27",2.4784,2.4989,2.4733,2.4886,10380619.0],["1994-10-28",2.4835,2.5705,2.4835,2.5705,4850899.0],["1994-10-31",2.5705,2.591,2.5705,2.5808,4217842.0],["1994-11-01",2.5808,2.5808,2.5654,2.5705,4604286.0],["1994-11-02",2.5705,2.5757,2.5552,2.5552,4133942.0],["1994-11-03",2.5603,2.5603,2.5245,2.5347,2190278.0],["1994-11-04",2.5296,2.5398,2.4989,2.504,2374602.0],["1994-11-07",2.504,2.5193,2.4886,2.4937,3178000.0],["1994-11-08",2.4989,2.5091,2.4886,2.5091,2501722.0],["1994-11-09",2.5142,2.5142,2.463,2.5091,6185659.0],["1994-11-10",2.4989,2.4989,2.4477,2.463,3582242.0],["1994-11-11",2.4528,2.4528,2.422,2.4374,5703874.0],["1994-11-14",2.4322,2.4477,2.4271,2.4374,10895455.0],["1994-11-15",2.4426,2.4477,2.4116,2.4219,10570028.0],["1994-11-16",2.4271,2.4736,2.4116,2.4632,10589096.0],["1994-11-17",2.4581,2.4787,2.4529,2.4787,4070382.0],["1994-11-18",2.4736,2.4839,2.4271,2.4374,5762350.0],["1994-11-21",2.4477,2.4477,2.3703,2.3703,7395842.0],["1994-11-22",2.3548,2.3651,2.3083,2.3135,4863611.0],["1994-11-23",2.3031,2.3083,2.2722,2.2877,10866218.0],["1994-11-25",2.2928,2.3393,2.2928,2.3341,1844511.0],["1994-11-28",2.3341,2.3909,2.3341,2.3858,2921218.0],["1994-11-29",2.3754,2.3806,2.3651,2.3754,2799182.0],["1994-11-30",2.4064,2.4271,2.4013,2.4168,6744987.0],["1994-12-01",2.4168,2.4529,2.4116,2.4477,6015318.0],["1994-12-02",2.4322,2.4684,2.4271,2.4684,7741608.0],["1994-12-05",2.4632,2.4839,2.4529,2.4581,3464020.0],["1994-12-06",2.4632,2.4891,2.4529,2.4891,3030541.0],["1994-12-07",2.4736,2.4736,2.4477,2.4632,3664870.0],["1994-12-08",2.4632,2.4839,2.4374,2.4529,6124642.0],["1994-12-09",2.4477,2.4477,2.3858,2.4013,3971229.0],["1994-12-12",2.3909,2.4271,2.3909,2.4271,4010636.0],["1994-12-13",2.4219,2.4374,2.4064,2.4064,1902986.0],["1994-12-14",2.4116,2.4581,2.4116,2.4529,5108953.0],["1994-12-15",2.4736,2.5355,2.4736,2.52,5135648.0],["1994-12-16",2.5355,2.5717,2.5252,2.5717,7508978.0],["1994-12-19",2.5665,2.5665,2.5407,2.551,1895359.0],["1994-12-20",2.5407,2.551,2.5304,2.5304,3228848.0],["1994-12-21",2.5304,2.5717,2.5304,2.5355,4243266.0],["1994-12-22",2.5459,2.5768,2.5459,2.551,3094101.0],["1994-12-23",2.5562,2.5768,2.551,2.5717,1741544.0],["1994-12-27",2.582,2.6182,2.582,2.6182,1630950.0],["1994-12-28",2.613,2.613,2.582,2.5923,1778409.0],["1994-12-29",2.5923,2.613,2.582,2.613,1423744.0],["1994-12-30",2.6078,2.6182,2.5975,2.5975,1272471.0],["1995-01-03",2.5923,2.5975,2.5717,2.5975,3924194.0],["1995-01-04",2.5923,2.613,2.5923,2.6078,3249187.0],["1995-01-05",2.6027,2.6027,2.5872,2.5923,1800019.0],["1995-01-06",2.5975,2.6336,2.5923,2.6233,3125881.0],["1995-01-09",2.6182,2.644,2.613,2.6336,3061050.0],["1995-01-10",2.6388,2.6698,2.6388,2.6491,4384369.0],["1995-01-11",2.6491,2.6491,2.6285,2.6388,3669954.0],["1995-01-12",2.6388,2.644,2.6285,2.6285,2323754.0],["1995-01-13",2.6336,2.644,2.6285,2.6388,3743684.0],["1995-01-16",2.644,2.7008,2.644,2.6646,5556415.0],["1995-01-17",2.675,2.675,2.6336,2.644,3026727.0],["1995-01-18",2.6491,2.6698,2.6388,2.6595,2328838.0],["1995-01-19",2.6491,2.6595,2.6388,2.6388,1866122.0],["1995-01-20",2.6491,2.6543,2.6388,2.6491,3414443.0],["1995-01-23",2.613,2.6543,2.613,2.6491,2876726.0],["1995-01-24",2.6388,2.6491,2.6336,2.644,2061886.0],["1995-01-25",2.6388,2.6646,2.6388,2.6595,1702137.0],["1995-01-26",2.6698,2.7008,2.6698,2.7008,4093264.0],["1995-01-27",2.7008,2.7214,2.675,2.6853,3456393.0],["1995-01-30",2.6956,2.6956,2.6233,2.6233,3919110.0],["1995-01-31",2.6233,2.6595,2.5923,2.6543,4450471.0],["1995-02-01",2.644,2.6491,2.6285,2.6336,2897065.0],["1995-02-02",2.6285,2.6543,2.6285,2.6543,2956811.0],["1995-02-03",2.6491,2.6801,2.644,2.6801,2536044.0],["1995-02-06",2.6801,2.7008,2.675,2.6904,3218678.0],["1995-02-07",2.6801,2.6904,2.6698,2.6853,3134779.0],["1995-02-08",2.6904,2.7008,2.6698,2.675,2834776.0],["1995-02-09",2.6801,2.6904,2.675,2.6801,2828420.0],["1995-02-10",2.6801,2.7008,2.675,2.6904,1712306.0],["1995-02-13",2.6853,2.7163,2.6853,2.7163,3928008.0],["1995-02-14",2.7266,2.7473,2.7111,2.7266,4564879.0],["1995-02-15",2.7111,2.7731,2.7111,2.7731,5379718.0],["1995-02-16",2.7679,2.7679,2.7473,2.7576,5197937.0],["1995-02-17",2.7524,2.7524,2.7108,2.7108,4332250.0],["1995-02-21",2.7212,2.7472,2.716,2.7368,7568725.0],["1995-02-22",2.7264,2.742,2.7264,2.742,4646236.0],["1995-02-23",2.742,2.7524,2.7368,2.7524,3339442.0],["1995-02-24",2.7472,2.7576,2.7472,2.7524,4623354.0],["1995-02-27",2.7524,2.7836,2.7368,2.7472,3635632.0],["1995-02-28",2.7472,2.768,2.7316,2.7628,2804267.0],["1995-03-01",2.7368,2.7888,2.7368,2.7732,2577994.0],["1995-03-02",2.7732,2.7732,2.7524,2.768,1079249.0],["1995-03-03",2.7524,2.7628,2.7472,2.7472,2646638.0],["1995-03-06",2.7368,2.7888,2.7316,2.7836,2612316.0],["1995-03-07",2.7732,2.7732,2.7368,2.7472,4102162.0],["1995-03-08",2.7472,2.7576,2.742,2.742,2457230.0],["1995-03-09",2.7472,2.7472,2.7316,2.7316,2897065.0],["1995-03-10",2.7368,2.7576,2.7316,2.7524,2641554.0],["1995-03-13",2.7576,2.7628,2.7368,2.7628,1572474.0],["1995-03-14",2.7628,2.768,2.742,2.7576,4008094.0],["1995-03-15",2.742,2.7524,2.7264,2.7524,1881376.0],["1995-03-16",2.7472,2.7576,2.7472,2.7576,2598333.0],["1995-03-17",2.7576,2.7576,2.7472,2.7576,4105976.0],["1995-03-20",2.7524,2.768,2.7108,2.7108,5745824.0],["1995-03-21",2.7108,2.716,2.6847,2.7055,4997087.0],["1995-03-22",2.7056,2.742,2.7056,2.742,2778843.0],["1995-03-23",2.7264,2.7784,2.7264,2.7628,1862308.0],["1995-03-24",2.7576,2.8252,2.7576,2.8096,4085637.0],["1995-03-27",2.8148,2.8252,2.7992,2.8252,2425450.0],["1995-03-28",2.8096,2.8252,2.7992,2.82,2356805.0],["1995-03-29",2.8252,2.8877,2.82,2.872,7306858.0],["1995-03-30",2.8616,2.8929,2.8512,2.872,3308934.0],["1995-03-31",2.8512,2.8877,2.8408,2.8772,4036060.0],["1995-04-03",2.8616,2.9085,2.8512,2.8929,5019969.0],["1995-04-04",2.8929,2.8981,2.8772,2.8877,3361053.0],["1995-04-05",2.8877,2.8877,2.8564,2.872,1642390.0],["1995-04-06",2.872,2.8877,2.8564,2.8877,2958082.0],["1995-04-07",2.8772,2.8877,2.8668,2.8772,1991970.0],["1995-04-10",2.8668,2.872,2.8148,2.8148,4558523.0],["1995-04-11",2.82,2.846,2.8148,2.82,3425884.0],["1995-04-12",2.8096,2.8668,2.8096,2.8668,2525874.0],["1995-04-13",2.9033,2.9345,2.8825,2.9137,7628471.0],["1995-04-17",2.9293,2.9553,2.9293,2.9501,3377578.0],["1995-04-18",2.9449,2.9449,2.9033,2.9085,2992405.0],["1995-04-19",2.9085,2.9189,2.9033,2.9137,2260194.0],["1995-04-20",2.9137,2.9605,2.8981,2.9605,3316561.0],["1995-04-21",2.9605,3.0646,2.9553,3.0281,9504762.0],["1995-04-24",3.0125,3.0854,2.9917,3.0802,7079313.0],["1995-04-25",3.0854,3.1218,3.0594,3.0594,9143742.0],["1995-04-26",3.0489,3.0958,3.0489,3.0854,3772922.0],["1995-04-27",3.0906,3.0906,3.0594,3.0854,3311476.0],["1995-04-28",3.0802,3.0802,3.0385,3.0437,2939014.0],["1995-05-01",3.0489,3.101,3.0281,3.0802,3443681.0],["1995-05-02",3.075,3.1062,3.0646,3.101,2786470.0],["1995-05-03",3.0958,3.1166,3.0906,3.1114,4369114.0],["1995-05-04",3.0958,3.1218,3.0958,3.101,4113603.0],["1995-05-05",3.101,3.101,3.0646,3.0698,2155955.0],["1995-05-08",3.0594,3.0698,3.0385,3.0385,4571235.0],["1995-05-09",3.0489,3.1166,3.0489,3.1166,4842001.0],["1995-05-10",3.1166,3.1166,3.0906,3.101,3144949.0],["1995-05-11",3.0958,3.1842,3.0854,3.179,3404274.0],["1995-05-12",3.153,3.153,3.1218,3.1322,4969121.0],["1995-05-15",3.1322,3.1427,3.1217,3.1427,3526309.0],["1995-05-16",3.1374,3.1793,3.1374,3.1689,3231390.0],["1995-05-17",3.1689,3.1689,3.1112,3.1165,4432674.0],["1995-05-18",3.1008,3.1008,3.0641,3.0798,6178032.0],["1995-05-19",3.0798,3.0798,3.0379,3.0536,4311910.0],["1995-05-22",3.0536,3.1636,3.0536,3.1217,6741174.0],["1995-05-23",3.1112,3.1479,3.1112,3.1427,4086908.0],["1995-05-24",3.127,3.2055,3.1165,3.2055,8899671.0],["1995-05-25",3.195,3.195,3.127,3.1584,5011070.0],["1995-05-26",3.1584,3.1584,3.127,3.1322,3714446.0],["1995-05-30",3.1322,3.1689,3.127,3.1584,2735622.0],["1995-05-31",3.1531,3.1846,3.1427,3.1793,2501722.0],["1995-06-01",3.1793,3.2474,3.1741,3.2474,4235638.0],["1995-06-02",3.2265,3.2265,3.1531,3.1584,5022511.0],["1995-06-05",3.1689,3.2684,3.1584,3.2474,3450037.0],["1995-06-06",3.237,3.305,3.2317,3.2893,6479306.0],["1995-06-07",3.2789,3.2789,3.216,3.2474,4158095.0],["1995-06-08",3.2369,3.2422,3.2212,3.2369,2239854.0],["1995-06-09",3.2265,3.2317,3.216,3.2317,3345798.0],["1995-06-12",3.2317,3.2579,3.2317,3.2527,7198806.0],["1995-06-13",3.2579,3.2631,3.2422,3.2422,4606829.0],["1995-06-14",3.2422,3.2579,3.2265,3.2579,3832668.0],["1995-06-15",3.2474,3.2736,3.2474,3.2474,3355968.0],["1995-06-16",3.2527,3.2579,3.2474,3.2579,5302175.0],["1995-06-19",3.2789,3.326,3.2736,3.3155,6672529.0],["1995-06-20",3.305,3.3155,3.2736,3.3155,4908103.0],["1995-06-21",3.3155,3.326,3.2684,3.2789,2369517.0],["1995-06-22",3.2841,3.3208,3.2841,3.2998,2171210.0],["1995-06-23",3.2998,3.305,3.2789,3.2946,1761883.0],["1995-06-26",3.2946,3.3103,3.2527,3.2841,2604689.0],["1995-06-27",3.2841,3.2946,3.2841,3.2893,2618672.0],["1995-06-28",3.2946,3.2998,3.2631,3.2789,2093666.0],["1995-06-29",3.2789,3.305,3.2684,3.2946,4447929.0],["1995-06-30",3.2841,3.2998,3.2631,3.2736,3209780.0],["1995-07-03",3.2736,3.2841,3.2684,3.2815,1222894.0],["1995-07-05",3.2841,3.3208,3.2789,3.3103,4019534.0],["1995-07-06",3.3155,3.3365,3.2998,3.3103,9006452.0],["1995-07-07",3.3155,3.3888,3.3103,3.3627,6216168.0],["1995-07-10",3.3574,3.4098,3.3522,3.3731,2616130.0],["1995-07-11",3.3941,3.4465,3.3888,3.4098,3493258.0],["1995-07-12",3.4098,3.4412,3.3836,3.436,5937775.0],["1995-07-13",3.4307,3.4307,3.3888,3.3941,3629276.0],["1995-07-14",3.3784,3.3941,3.3731,3.3836,2439433.0],["1995-07-17",3.3836,3.4203,3.3731,3.3993,2304686.0],["1995-07-18",3.4046,3.415,3.3888,3.3941,3100457.0],["1995-07-19",3.3888,3.3888,3.3155,3.3312,5757265.0],["1995-07-20",3.3469,3.3627,3.3155,3.326,4018263.0],["1995-07-21",3.305,3.3522,3.2998,3.3208,6125913.0],["1995-07-24",3.2998,3.326,3.2998,3.3208,4763186.0],["1995-07-25",3.3836,3.4307,3.3679,3.415,8298394.0],["1995-07-26",3.4255,3.4779,3.415,3.4622,12311572.0],["1995-07-27",3.4517,3.5407,3.4517,3.5355,9117046.0],["1995-07-28",3.5407,3.546,3.5146,3.525,3311476.0],["1995-07-31",3.5146,3.5303,3.5041,3.5198,3864448.0],["1995-08-01",3.5198,3.5198,3.4988,3.5041,2696215.0],["1995-08-02",3.5303,3.5565,3.5093,3.5146,10239516.0],["1995-08-03",3.5041,3.5041,3.4831,3.4988,6178032.0],["1995-08-04",3.4936,3.5041,3.4779,3.4936,1802562.0],["1995-08-07",3.4988,3.5198,3.4936,3.5146,3227577.0],["1995-08-08",3.5041,3.5198,3.4988,3.5146,4081823.0],["1995-08-09",3.5041,3.5303,3.4936,3.4988,3601310.0],["1995-08-10",3.525,3.5303,3.4779,3.4988,4239452.0],["1995-08-11",3.4884,3.4988,3.4569,3.4779,1999598.0],["1995-08-14",3.4884,3.5093,3.4884,3.4988,3266984.0],["1995-08-15",3.4936,3.5041,3.4779,3.4988,2905963.0],["1995-08-16",3.4988,3.5041,3.4567,3.4567,3012744.0],["1995-08-17",3.4567,3.4567,3.3671,3.4409,15933221.0],["1995-08-18",3.4461,3.462,3.4461,3.4514,5097512.0],["1995-08-21",3.4251,3.4988,3.4251,3.4567,3541563.0],["1995-08-22",3.462,3.5305,3.462,3.5094,3005117.0],["1995-08-23",3.5094,3.5146,3.4936,3.5094,4381826.0],["1995-08-24",3.4988,3.4988,3.4883,3.4936,2876726.0],["1995-08-25",3.4883,3.4988,3.4778,3.4936,1796206.0],["1995-08-28",3.483,3.4936,3.4672,3.483,2134345.0],["1995-08-29",3.483,3.5199,3.4778,3.4936,3242831.0],["1995-08-30",3.4988,3.5252,3.4988,3.5199,4154282.0],["1995-08-31",3.5199,3.5357,3.5146,3.5146,2089853.0],["1995-09-01",3.5252,3.5568,3.5252,3.5568,1632221.0],["1995-09-05",3.5673,3.5884,3.5621,3.5831,4100891.0],["1995-09-06",3.5884,3.6042,3.5726,3.5726,4479709.0],["1995-09-07",3.5726,3.5726,3.5094,3.5094,2571638.0],["1995-09-08",3.5199,3.541,3.5094,3.5305,2978422.0],["1995-09-11",3.5357,3.5831,3.5305,3.5779,4619541.0],["1995-09-12",3.5779,3.5937,3.5726,3.5937,21184548.0],["1995-09-13",3.5937,3.5937,3.5568,3.5726,4788610.0],["1995-09-14",3.5726,3.5831,3.5515,3.5621,4150468.0],["1995-09-15",3.5621,3.5621,3.5357,3.5463,5967013.0],["1995-09-18",3.5463,3.5515,3.4725,3.5357,5852605.0],["1995-09-19",3.5357,3.5726,3.5305,3.5568,6329305.0],["1995-09-20",3.541,3.5673,3.541,3.5621,2350449.0],["1995-09-21",3.5515,3.5726,3.5515,3.5621,2818250.0],["1995-09-22",3.5463,3.5673,3.5357,3.541,3397918.0],["1995-09-25",3.5515,3.5884,3.5515,3.5884,2575451.0],["1995-09-26",3.6148,3.6675,3.6148,3.6253,7652624.0],["1995-09-27",3.6358,3.6569,3.6253,3.6358,5426753.0],["1995-09-28",3.6411,3.6464,3.62,3.6464,4058942.0],["1995-09-29",3.6411,3.736,3.6358,3.7254,2875454.0],["1995-10-02",3.7202,3.7202,3.6306,3.6569,2763589.0],["1995-10-03",3.6253,3.6411,3.6042,3.6148,6498374.0],["1995-10-04",3.5937,3.599,3.5041,3.5357,4829289.0],["1995-10-05",3.5463,3.5884,3.541,3.5884,2694944.0],["1995-10-06",3.599,3.6148,3.5831,3.5831,2499179.0],["1995-10-09",3.5621,3.5726,3.541,3.5726,2127989.0],["1995-10-10",3.5568,3.5779,3.4936,3.5726,4618270.0],["1995-10-11",3.5726,3.6516,3.5726,3.6411,3386477.0],["1995-10-12",3.6516,3.6516,3.6253,3.6411,2805538.0],["1995-10-13",3.6358,3.7149,3.6358,3.6833,3591140.0],["1995-10-16",3.6833,3.6885,3.6411,3.6517,6434814.0],["1995-10-17",3.6516,3.6727,3.6464,3.6622,5986081.0],["1995-10-18",3.6675,3.7728,3.6675,3.7149,2725453.0],["1995-10-19",3.7149,3.7307,3.7043,3.7149,2291974.0],["1995-10-20",3.7096,3.7202,3.6727,3.6991,2716554.0],["1995-10-23",3.6358,3.6358,3.599,3.599,3835210.0],["1995-10-24",3.6042,3.6042,3.5621,3.5621,5039037.0],["1995-10-25",3.6464,3.7254,3.6148,3.7254,8761110.0],["1995-10-26",3.7254,3.757,3.6833,3.7254,5750909.0],["1995-10-27",3.7307,3.7465,3.6885,3.7202,2637740.0],["1995-10-30",3.6991,3.7307,3.6991,3.7254,3565716.0],["1995-10-31",3.736,3.8045,3.736,3.7412,8395005.0],["1995-11-01",3.7202,3.736,3.7149,3.7202,3484359.0],["1995-11-02",3.7412,3.7728,3.7202,3.7623,3202153.0],["1995-11-03",3.7781,3.7887,3.7465,3.7728,4048772.0],["1995-11-06",3.7676,3.7676,3.736,3.7412,4400894.0],["1995-11-07",3.7412,3.7412,3.6991,3.7043,3753854.0],["1995-11-08",3.7307,3.7992,3.7254,3.7728,3828854.0],["1995-11-09",3.7939,3.8361,3.7834,3.8361,5068274.0],["1995-11-10",3.815,3.8308,3.7992,3.8045,3352154.0],["1995-11-13",3.7728,3.7781,3.736,3.736,8370852.0],["1995-11-14",3.6675,3.7307,3.6253,3.7096,11211984.0],["1995-11-15",3.6958,3.7754,3.6905,3.7542,4501319.0],["1995-11-16",3.7648,3.8708,3.7648,3.8443,12767933.0],["1995-11-17",3.839,3.8443,3.8019,3.8178,3882245.0],["1995-11-20",3.8072,3.8231,3.7754,3.7754,3312747.0],["1995-11-21",3.7595,3.8496,3.7542,3.8496,2994947.0],["1995-11-22",3.839,3.9875,3.839,3.9026,4412335.0],["1995-11-24",3.9185,3.945,3.9185,3.9397,1544508.0],["1995-11-27",3.945,3.9556,3.9238,3.9344,5850062.0],["1995-11-28",3.9238,3.9503,3.892,3.9291,4636066.0],["1995-11-29",3.9291,3.961,3.8973,3.9556,3175458.0],["1995-11-30",3.9663,3.9981,3.9556,3.9769,3947076.0],["1995-12-01",3.9875,4.0405,3.9822,4.0352,3132237.0],["1995-12-04",4.0246,4.1359,4.0246,4.0935,2982235.0],["1995-12-05",4.0723,4.1465,4.0723,4.1147,2928845.0],["1995-12-06",4.12,4.1306,4.0723,4.0935,3422070.0],["1995-12-07",4.0935,4.0935,4.0564,4.0763,3150034.0],["1995-12-08",4.0564,4.0564,4.0087,4.0299,3912754.0],["1995-12-11",4.0193,4.0988,4.0087,4.0511,3119525.0],["1995-12-12",4.0246,4.0352,3.9875,3.9928,3620378.0],["1995-12-13",3.9928,4.0776,3.9928,4.0246,2734351.0],["1995-12-14",4.014,4.0299,3.9716,3.9822,2607231.0],["1995-12-15",3.9981,4.0193,3.9875,4.0087,5875486.0],["1995-12-18",3.9981,4.0087,3.8708,3.8708,5171242.0],["1995-12-19",3.9026,3.9344,3.8814,3.9238,12053518.0],["1995-12-20",3.945,4.014,3.9291,3.9291,5795401.0],["1995-12-21",4.0193,4.0723,4.014,4.067,5553873.0],["1995-12-22",4.0405,4.0511,4.0246,4.0405,2640282.0],["1995-12-26",4.0511,4.0511,4.014,4.0246,2161040.0],["1995-12-27",4.0458,4.0511,4.0193,4.0246,1664001.0],["1995-12-28",4.0299,4.067,4.0246,4.0299,3232662.0],["1995-12-29",4.0352,4.0458,4.014,4.0246,1419930.0],["1996-01-02",3.9875,4.0193,3.9663,3.9769,5359379.0],["1996-01-03",3.9769,3.9981,3.9503,3.9556,3841566.0],["1996-01-04",3.9716,4.0352,3.9556,3.9556,6438628.0],["1996-01-05",3.9344,3.9503,3.9238,3.945,3537750.0],["1996-01-08",3.9663,4.0087,3.9663,3.9928,1347472.0],["1996-01-09",4.0246,4.0405,3.9556,3.9609,3691565.0],["1996-01-10",3.945,3.9769,3.8602,3.8602,4189875.0],["1996-01-11",3.8708,3.9132,3.839,3.9026,4339877.0],["1996-01-12",3.9238,3.9397,3.8602,3.9397,4904290.0],["1996-01-15",3.9291,3.9556,3.892,3.9185,2898336.0],["1996-01-16",3.9769,3.9769,3.8761,3.8973,5593280.0],["1996-01-17",3.8973,3.9238,3.892,3.8973,4001738.0],["1996-01-18",3.9026,3.9132,3.839,3.9132,5514466.0],["1996-01-19",3.9132,3.9928,3.9026,3.9769,5984810.0],["1996-01-22",3.9875,4.0087,3.9716,3.9769,3483088.0],["1996-01-23",3.9716,3.9981,3.9397,3.9981,5181411.0],["1996-01-24",4.1571,4.2367,4.0617,4.1306,16517973.0],["1996-01-25",4.1465,4.2155,4.1465,4.1784,13259887.0],["1996-01-26",4.1571,4.2049,4.1518,4.1837,4933527.0],["1996-01-29",4.189,4.2155,4.1571,4.1996,3558089.0],["1996-01-30",4.2208,4.2791,4.2155,4.2738,5178869.0],["1996-01-31",4.2738,4.3692,4.2738,4.3533,6161506.0],["1996-02-01",4.3321,4.3427,4.242,4.295,4894120.0],["1996-02-02",4.295,4.295,4.2208,4.2738,4158095.0],["1996-02-05",4.2738,4.295,4.2367,4.242,3353426.0],["1996-02-06",4.2526,4.348,4.2526,4.3321,4165722.0],["1996-02-07",4.3692,4.4223,4.2844,4.4223,5574212.0],["1996-02-08",4.3905,4.4276,4.348,4.4276,5416583.0],["1996-02-09",4.4276,4.4329,4.3162,4.3321,6315322.0],["1996-02-12",4.3586,4.4011,4.3268,4.3639,5236073.0],["1996-02-13",4.3692,4.5124,4.3639,4.4859,8780178.0],["1996-02-14",4.4647,4.4859,4.4329,4.4753,6357271.0],["1996-02-15",4.4859,4.4859,4.417,4.4276,4221655.0],["1996-02-16",4.4435,4.4435,4.3905,4.3905,6308966.0],["1996-02-20",4.348,4.3798,4.3109,4.3533,5021240.0],["1996-02-21",4.3448,4.4834,4.3341,4.4834,5229717.0],["1996-02-22",4.4941,4.6007,4.4834,4.5634,7418723.0],["1996-02-23",4.5634,4.6753,4.5527,4.6593,5558958.0],["1996-02-26",4.654,4.686,4.606,4.6273,6636935.0],["1996-02-27",4.6273,4.6487,4.5687,4.59,4191146.0],["1996-02-28",4.606,4.6753,4.5954,4.6167,4857255.0],["1996-02-29",4.5954,4.638,4.5794,4.5794,4859798.0],["1996-03-01",4.606,4.6487,4.5474,4.5527,7605590.0],["1996-03-04",4.5634,4.7873,4.5634,4.718,6005149.0],["1996-03-05",4.6807,4.7073,4.638,4.6913,4694542.0],["1996-03-06",4.7553,4.7553,4.6913,4.6967,6795835.0],["1996-03-07",4.6807,4.6913,4.5954,4.6487,4671660.0],["1996-03-08",4.4887,4.6273,4.4781,4.5207,7632285.0],["1996-03-11",4.5634,4.6807,4.5527,4.67,6010234.0],["1996-03-12",4.638,4.8139,4.6273,4.7873,5639043.0],["1996-03-13",4.8299,4.8726,4.766,4.8013,7181009.0],["1996-03-14",4.7819,4.8139,4.7553,4.766,4036060.0],["1996-03-15",4.7446,4.766,4.6807,4.734,6446255.0],["1996-03-18",4.7553,4.7819,4.7286,4.75,6710665.0],["1996-03-19",4.7873,4.9046,4.766,4.8672,7181009.0],["1996-03-20",4.9472,5.0005,4.9259,4.9579,5931419.0],["1996-03-21",4.9632,4.9792,4.8619,4.8939,3837753.0],["1996-03-22",4.9099,4.9206,4.8619,4.9206,2556383.0],["1996-03-25",4.9472,5.0325,4.9312,4.9419,4577591.0],["1996-03-26",4.9206,4.9632,4.8939,4.9579,3758938.0],["1996-03-27",4.8832,4.9046,4.8193,4.8566,5102597.0],["1996-03-28",4.8353,4.8592,4.8246,4.8513,6058539.0],["1996-03-29",4.9152,4.9259,4.7873,4.7873,3804702.0],["1996-04-01",4.8033,4.8086,4.75,4.766,2796640.0],["1996-04-02",4.7713,4.8619,4.702,4.8246,3781820.0],["1996-04-03",4.7926,4.8832,4.766,4.8513,2963167.0],["1996-04-04",4.8513,4.8832,4.8086,4.8299,2391127.0],["1996-04-08",4.7126,4.7713,4.702,4.7713,5064461.0],["1996-04-09",4.8406,4.8406,4.6807,4.7073,3682666.0],["1996-04-10",4.702,4.718,4.638,4.6487,5983538.0],["1996-04-11",4.638,4.6487,4.558,4.5847,11466224.0],["1996-04-12",4.5847,4.6114,4.5421,4.5954,6887362.0],["1996-04-15",4.5954,4.6967,4.5687,4.6753,2963167.0],["1996-04-16",4.7233,4.7713,4.6913,4.7713,4323351.0],["1996-04-17",4.75,4.7926,4.67,4.6967,3150034.0],["1996-04-18",4.702,4.7233,4.6593,4.6913,3723345.0],["1996-04-19",4.7073,4.7953,4.7073,4.766,3973771.0],["1996-04-22",4.8086,4.8513,4.7979,4.8299,3442410.0],["1996-04-23",4.8406,4.9152,4.8193,4.8459,8847552.0],["1996-04-24",4.8459,4.8459,4.7233,4.766,5241158.0],["1996-04-25",4.7713,4.7819,4.718,4.7286,4268690.0],["1996-04-26",4.718,4.7233,4.606,4.7073,9031876.0],["1996-04-29",4.6967,4.734,4.5954,4.622,4431403.0],["1996-04-30",4.6114,4.718,4.5687,4.7126,4876323.0],["1996-05-01",4.6913,4.7233,4.638,4.6913,3036897.0],["1996-05-02",4.606,4.6487,4.5954,4.6007,3750040.0],["1996-05-03",4.59,4.6114,4.5527,4.5634,5828452.0],["1996-05-06",4.574,4.5794,4.4461,4.4834,4953866.0],["1996-05-07",4.4887,4.4994,4.3661,4.4621,8715347.0],["1996-05-08",4.4248,4.4461,4.2808,4.4248,10093328.0],["1996-05-09",4.4514,4.7233,4.4461,4.6167,12602677.0],["1996-05-10",4.7126,4.7393,4.6487,4.6967,5260226.0],["1996-05-13",4.686,4.6913,4.606,4.6753,5520822.0],["1996-05-14",4.6967,4.6967,4.6167,4.6433,4833102.0],["1996-05-15",4.6487,4.7393,4.6273,4.6967,4806407.0],["1996-05-16",4.702,4.742,4.686,4.686,3274611.0],["1996-05-17",4.7233,4.7606,4.67,4.6753,4352589.0],["1996-05-20",4.702,4.7126,4.654,4.6913,2797911.0],["1996-05-21",4.6967,4.7073,4.67,4.6807,2597062.0],["1996-05-22",4.7042,4.7846,4.6935,4.7792,3053422.0],["1996-05-23",4.79,4.8328,4.7096,4.7471,3945805.0],["1996-05-24",4.7578,4.7846,4.7203,4.731,2510620.0],["1996-05-28",4.7417,4.7525,4.6614,4.6721,3812329.0],["1996-05-29",4.6507,4.6828,4.6399,4.6453,1989428.0],["1996-05-30",4.6185,4.6882,4.6078,4.6667,2721639.0],["1996-05-31",4.6667,4.7096,4.6078,4.6882,3671226.0],["1996-06-03",4.6667,4.6828,4.6507,4.6667,4216570.0],["1996-06-04",4.6882,4.6989,4.6667,4.6882,1548322.0],["1996-06-05",4.656,4.7632,4.656,4.7632,2377144.0],["1996-06-06",4.79,4.8168,4.7417,4.806,3856821.0],["1996-06-07",4.7685,4.9186,4.7471,4.9025,4557252.0],["1996-06-10",4.8971,4.8971,4.8489,4.8596,2147057.0],["1996-06-11",4.8703,4.8703,4.7525,4.8007,2471213.0],["1996-06-12",4.806,4.8435,4.79,4.79,1433914.0],["1996-06-13",4.7792,4.7953,4.7471,4.7471,1866122.0],["1996-06-14",4.7203,4.7632,4.6882,4.7471,2951726.0],["1996-06-17",4.7364,4.7739,4.7203,4.731,2504264.0],["1996-06-18",4.7203,4.806,4.7203,4.731,2932658.0],["1996-06-19",4.7042,4.7846,4.6935,4.7632,2842403.0],["1996-06-20",4.8007,4.8543,4.7525,4.79,4609371.0],["1996-06-21",4.8435,4.9293,4.8221,4.9293,8245003.0],["1996-06-24",4.9185,4.9293,4.881,4.8918,3519953.0],["1996-06-25",4.8918,4.9721,4.8918,4.94,3153847.0],["1996-06-26",4.9453,4.9828,4.9025,4.9239,5098783.0],["1996-06-27",4.9078,4.9507,4.8864,4.94,1831799.0],["1996-06-28",4.9507,4.9668,4.9185,4.9293,1566118.0],["1996-07-01",4.9185,4.9721,4.9132,4.9507,2013581.0],["1996-07-02",5.0579,5.0579,4.9614,4.9721,3789447.0],["1996-07-03",4.9721,5.0043,4.9239,4.9668,3836482.0],["1996-07-05",4.8864,4.8864,4.8489,4.8757,1739002.0],["1996-07-08",4.8114,4.8328,4.7739,4.8007,4651321.0],["1996-07-09",4.8167,4.8328,4.7739,4.8221,1985614.0],["1996-07-10",4.8114,4.8167,4.7471,4.7632,3643259.0],["1996-07-11",4.731,4.7364,4.6078,4.7149,7214060.0],["1996-07-12",4.6828,4.731,4.6828,4.6882,4290300.0],["1996-07-15",4.6774,4.6882,4.5917,4.5917,6793293.0],["1996-07-16",4.5971,4.6185,4.3506,4.5113,15339570.0],["1996-07-17",4.5756,4.5864,4.5006,4.5006,6809818.0],["1996-07-18",4.5221,4.6935,4.4846,4.6614,5264039.0],["1996-07-19",4.6507,4.656,4.5756,4.6292,4264876.0],["1996-07-22",4.6078,4.6078,4.5221,4.5756,2121633.0],["1996-07-23",4.5328,4.6828,4.5328,4.5971,4281402.0],["1996-07-24",4.5917,4.6667,4.5435,4.6024,4899205.0],["1996-07-25",4.6292,4.6614,4.6024,4.6399,4510218.0],["1996-07-26",4.6453,4.8167,4.6346,4.8114,4680558.0],["1996-07-29",4.79,4.79,4.6989,4.6989,1831799.0],["1996-07-30",4.7364,4.7685,4.6614,4.7578,1918241.0],["1996-07-31",4.7471,4.8275,4.7364,4.8221,2054259.0],["1996-08-01",4.806,4.8543,4.7846,4.8328,3800888.0],["1996-08-02",4.8435,4.8489,4.8221,4.8275,3888601.0],["1996-08-05",4.8382,4.8703,4.8221,4.8543,1906800.0],["1996-08-06",4.9186,4.94,4.8703,4.9186,3099186.0],["1996-08-07",4.9507,4.9828,4.9239,4.9828,5142004.0],["1996-08-08",5.0043,5.0096,4.9882,5.0096,2546214.0],["1996-08-09",5.0096,5.0364,4.9507,5.0311,3406816.0],["1996-08-12",5.0257,5.0418,4.9882,5.0418,2480111.0],["1996-08-13",5.0418,5.0418,4.9936,5.0096,1655102.0],["1996-08-14",4.9989,5.0203,4.9775,5.0096,2214430.0],["1996-08-15",4.9989,5.0418,4.9989,5.0364,2761046.0],["1996-08-16",5.0418,5.0418,4.9614,4.9721,4228011.0],["1996-08-19",4.9936,4.9936,4.94,4.9507,2574180.0],["1996-08-20",4.94,4.9828,4.9025,4.9721,2958082.0],["1996-08-21",4.9689,4.9689,4.8558,4.872,3654700.0],["1996-08-22",4.872,4.9527,4.872,4.9527,2680961.0],["1996-08-23",4.942,4.9743,4.9312,4.9581,3184356.0],["1996-08-26",4.9581,4.9743,4.9474,4.9635,1151707.0],["1996-08-27",4.9958,4.9958,4.9366,4.9689,1915698.0],["1996-08-28",4.9581,4.9743,4.9366,4.942,2370788.0],["1996-08-29",4.9312,4.9474,4.8774,4.8935,2206803.0],["1996-08-30",4.8935,4.8935,4.8182,4.8558,1915698.0],["1996-09-03",4.8182,4.8828,4.7697,4.8666,1797477.0],["1996-09-04",4.8666,4.8666,4.8235,4.8612,2683503.0],["1996-09-05",4.8666,4.8935,4.8128,4.8128,1361455.0],["1996-09-06",4.8128,4.8774,4.7751,4.8343,2321211.0],["1996-09-09",4.8558,4.9904,4.8343,4.985,2471213.0],["1996-09-10",4.9904,4.9904,4.9043,4.9743,2074598.0],["1996-09-11",4.9689,5.0066,4.942,4.9904,3920381.0],["1996-09-12",5.0712,5.0712,5.0173,5.0173,5602178.0],["1996-09-13",5.0389,5.0927,5.0389,5.0712,3925466.0],["1996-09-16",5.0927,5.2381,5.0712,5.2112,5711502.0],["1996-09-17",5.1789,5.1896,5.0981,5.1519,4080552.0],["1996-09-18",5.1466,5.1519,5.0981,5.1035,1725018.0],["1996-09-19",5.082,5.1519,5.0604,5.1035,2176294.0],["1996-09-20",5.1573,5.1627,5.1035,5.1035,5021240.0],["1996-09-23",5.1035,5.1519,5.0981,5.1358,1885190.0],["1996-09-24",5.1466,5.1573,5.1196,5.1358,3758938.0],["1996-09-25",5.1358,5.2004,5.125,5.2004,4140298.0],["1996-09-26",5.195,5.195,5.1627,5.1735,4332250.0],["1996-09-27",5.1896,5.1896,5.1573,5.1789,3888601.0],["1996-09-30",5.2219,5.2327,5.1735,5.1842,3664870.0],["1996-10-01",5.195,5.2058,5.1466,5.1842,3303849.0],["1996-10-02",5.195,5.2004,5.1735,5.195,2574180.0],["1996-10-03",5.2112,5.2112,5.1573,5.2004,3143678.0],["1996-10-04",5.2219,5.2542,5.2112,5.2488,4221655.0],["1996-10-07",5.2542,5.2542,5.2165,5.2327,2790284.0],["1996-10-08",5.2488,5.2865,5.2435,5.2811,4549625.0],["1996-10-09",5.2865,5.2865,5.2381,5.2758,3605123.0],["1996-10-10",5.2865,5.2865,5.2381,5.2381,1746629.0],["1996-10-11",5.2488,5.2542,5.2219,5.2542,2735622.0],["1996-10-14",5.2435,5.3081,5.2327,5.2919,2818250.0],["1996-10-15",5.2973,5.3188,5.265,5.265,3653429.0],["1996-10-16",5.265,5.3457,5.2058,5.3404,4506404.0],["1996-10-17",5.3619,5.405,5.3457,5.405,3266984.0],["1996-10-18",5.4265,5.4965,5.3996,5.4857,5070817.0],["1996-10-21",5.4857,5.4911,5.4373,5.4642,2759775.0],["1996-10-22",5.4642,5.4642,5.3511,5.3996,1867393.0],["1996-10-23",5.405,5.405,5.2973,5.3188,3091558.0],["1996-10-24",5.405,5.5557,5.3727,5.4965,7932288.0],["1996-10-25",5.5072,5.5665,5.5072,5.5503,4147926.0],["1996-10-28",5.5557,5.5988,5.4642,5.4696,3841566.0],["1996-10-29",5.4803,5.4965,5.4211,5.4211,3539021.0],["1996-10-30",5.4319,5.5019,5.3673,5.4857,4553438.0],["1996-10-31",5.4749,5.5934,5.4749,5.5449,2778843.0],["1996-11-01",5.5772,5.5988,5.5503,5.5772,3832668.0],["1996-11-04",5.588,5.6311,5.5772,5.6041,1933495.0],["1996-11-05",5.6149,5.6418,5.588,5.6095,2631384.0],["1996-11-06",5.6203,5.6687,5.6095,5.6418,4483522.0],["1996-11-07",5.6418,5.7118,5.6257,5.6687,3233933.0],["1996-11-08",5.6849,5.7064,5.6741,5.7064,3212322.0],["1996-11-11",5.7387,5.7872,5.7172,5.771,2410195.0],["1996-11-12",5.771,5.7926,5.7441,5.7818,2486467.0],["1996-11-13",5.771,5.8249,5.7172,5.728,3704277.0],["1996-11-14",5.728,5.7656,5.6795,5.6849,4784797.0],["1996-11-15",5.6957,5.7226,5.6795,5.6849,5599636.0],["1996-11-18",5.6849,5.6903,5.6257,5.6741,2694944.0],["1996-11-19",5.6687,5.7495,5.6687,5.7387,2811894.0],["1996-11-20",5.7517,5.8058,5.7463,5.7679,2522061.0],["1996-11-21",5.7679,5.8328,5.7085,5.8058,2891980.0],["1996-11-22",5.8112,5.8436,5.7895,5.8382,4709796.0],["1996-11-25",6.0004,6.022,5.9409,5.9896,7324654.0],["1996-11-26",5.9896,6.049,5.9301,5.9679,4775898.0],["1996-11-27",6.0274,6.076,6.0112,6.0436,4119959.0],["1996-11-29",6.0436,6.0923,6.0436,6.0652,1445354.0],["1996-12-02",6.0436,6.0544,5.9409,6.0544,5745824.0],["1996-12-03",6.0382,6.0652,5.9031,5.9031,4168265.0],["1996-12-04",5.9247,5.9301,5.7571,5.8058,7538216.0],["1996-12-05",5.8058,5.8652,5.8003,5.8058,4095806.0],["1996-12-06",5.6544,5.7463,5.6436,5.7139,5274209.0],["1996-12-09",5.7949,5.8004,5.6922,5.703,5410227.0],["1996-12-10",5.7085,5.8112,5.7085,5.7463,4126315.0],["1996-12-11",5.6003,5.7517,5.5355,5.676,6559392.0],["1996-12-12",5.7193,5.7625,5.4922,5.4922,3544741.0],["1996-12-13",5.4922,5.6112,5.4057,5.5571,6427823.0],["1996-12-16",5.6652,5.6868,5.5247,5.5355,6066166.0],["1996-12-17",5.5463,5.622,5.5247,5.6003,4358309.0],["1996-12-18",5.6436,5.676,5.5679,5.5679,4178434.0],["1996-12-19",5.6544,5.849,5.6112,5.7949,6038836.0],["1996-12-20",5.9679,5.9679,5.7949,5.8706,6668080.0],["1996-12-23",5.8706,5.8706,5.7841,5.8598,1498745.0],["1996-12-24",5.849,5.8706,5.8274,5.8598,1036028.0],["1996-12-26",5.8598,5.9571,5.8598,5.9139,1846418.0],["1996-12-27",5.9247,5.9896,5.8598,5.8814,1990064.0],["1996-12-30",5.8923,5.9463,5.8598,5.9139,2711470.0],["1996-12-31",5.9139,5.9679,5.7085,5.7301,4346233.0],["1997-01-02",5.7301,5.7409,5.6328,5.676,4039238.0],["1997-01-03",5.7085,5.8977,5.7085,5.8166,6339474.0],["1997-01-06",5.8166,5.8814,5.7841,5.7949,4743483.0],["1997-01-07",5.8058,5.8166,5.7193,5.7517,3394104.0],["1997-01-08",5.7733,5.7949,5.7193,5.7517,4920815.0],["1997-01-09",5.7625,5.9463,5.7517,5.8814,3973136.0],["1997-01-10",5.8058,6.022,5.8058,6.022,3921652.0],["1997-01-13",6.022,6.022,5.8814,5.9247,3626734.0],["1997-01-14",5.9571,6.0328,5.9355,5.9463,3165288.0],["1997-01-15",5.6868,5.8598,5.6868,5.7949,6659181.0],["1997-01-16",5.8058,5.849,5.7841,5.8166,3099821.0],["1997-01-17",5.849,5.8923,5.8058,5.8814,3310840.0],["1997-01-20",5.8923,5.9031,5.8382,5.8598,1580102.0],["1997-01-21",5.8382,5.9463,5.7841,5.849,4095171.0],["1997-01-22",5.8166,5.849,5.7517,5.7517,3309569.0],["1997-01-23",6.0328,6.1733,6.0112,6.022,8799246.0],["1997-01-24",6.0436,6.0544,5.9355,6.022,5441372.0],["1997-01-27",6.0004,6.0112,5.9247,5.9679,3396011.0],["1997-01-28",6.0544,6.076,5.8706,5.8814,4293478.0],["1997-01-29",5.8814,5.9355,5.8274,5.8598,3759574.0],["1997-01-30",5.8922,6.0436,5.8274,6.0436,2222693.0],["1997-01-31",6.0544,6.1625,6.0328,6.0328,4726322.0],["1997-02-03",5.9355,6.0004,5.8922,5.9679,4330978.0],["1997-02-04",5.9679,6.022,5.9247,6.022,3418257.0],["1997-02-05",6.022,6.1517,6.022,6.0436,5747095.0],["1997-02-06",6.0436,6.0436,5.9463,6.0328,4010636.0],["1997-02-07",6.076,6.195,6.0652,6.1517,4397081.0],["1997-02-10",6.1842,6.249,6.1301,6.1409,3621013.0],["1997-02-11",6.249,6.4328,6.249,6.4004,9938242.0],["1997-02-12",6.4869,6.6166,6.4544,6.6166,10133371.0],["1997-02-13",6.5734,6.6491,6.5734,6.6166,7390757.0],["1997-02-14",6.5734,6.7031,6.5734,6.5734,6536510.0],["1997-02-18",6.5734,6.6491,6.5409,6.6382,6115108.0],["1997-02-19",6.6217,6.7086,6.6217,6.6652,4557888.0],["1997-02-20",6.6435,6.7737,6.5783,6.676,6690326.0],["1997-02-21",6.6977,6.7086,6.5675,6.5892,3572708.0],["1997-02-24",6.524,6.6543,6.4915,6.5892,5316794.0],["1997-02-25",6.6,6.6,6.4806,6.4915,3488173.0],["1997-02-26",6.5132,6.5675,6.3395,6.4155,4581405.0],["1997-02-27",6.4481,6.5566,6.4372,6.5566,3980763.0],["1997-02-28",6.5132,6.5566,6.4155,6.5349,4504497.0],["1997-03-03",6.4698,6.4806,6.4155,6.4698,2536044.0],["1997-03-04",6.4915,6.4915,6.3721,6.3721,2694944.0],["1997-03-05",6.3829,6.5132,6.3829,6.5023,3598767.0],["1997-03-06",6.4806,6.6652,6.4806,6.6326,5626331.0],["1997-03-07",6.6652,6.7954,6.6217,6.7303,4177163.0],["1997-03-10",6.8388,6.8714,6.6977,6.7086,4423776.0],["1997-03-11",6.6869,6.828,6.6,6.752,3751311.0],["1997-03-12",6.6869,6.752,6.6543,6.6869,2250024.0],["1997-03-13",6.6109,6.6652,6.524,6.524,2567824.0],["1997-03-14",6.6326,6.752,6.5892,6.6,2632655.0],["1997-03-17",6.4698,6.5675,6.4481,6.5458,4318266.0],["1997-03-18",6.5892,6.6217,6.3395,6.4155,3206602.0],["1997-03-19",6.5132,6.6435,6.4698,6.6217,6079514.0],["1997-03-20",6.5566,6.6109,6.4915,6.6,4993909.0],["1997-03-21",6.6652,6.7303,6.6435,6.6977,5780782.0],["1997-03-24",6.6869,6.8171,6.676,6.8063,5261497.0],["1997-03-25",6.8606,6.904,6.8063,6.8714,4267418.0],["1997-03-26",6.8714,6.8931,6.7737,6.8931,4634795.0],["1997-03-27",6.8714,6.8823,6.676,6.7737,7136517.0],["1997-03-31",6.7629,6.7629,6.4915,6.5783,4923993.0],["1997-04-01",6.5349,6.6,6.4481,6.6,5034588.0],["1997-04-02",6.5132,6.676,6.5023,6.6,5030774.0],["1997-04-03",6.5892,6.5892,6.4046,6.5023,4653228.0],["1997-04-04",6.4263,6.4481,6.2527,6.4263,8421064.0],["1997-04-07",6.4481,6.5566,6.4481,6.524,4513396.0],["1997-04-08",6.5132,6.5132,6.4263,6.5023,3096008.0],["1997-04-09",6.5023,6.524,6.4806,6.5023,4073560.0],["1997-04-10",6.5132,6.5349,6.4263,6.4698,3523131.0],["1997-04-11",6.4263,6.4263,6.2527,6.2852,3364866.0],["1997-04-14",6.2309,6.3286,6.1007,6.2961,3288594.0],["1997-04-15",6.3395,6.4806,6.3395,6.4155,5025054.0],["1997-04-16",6.2852,6.3938,6.2852,6.3829,2452780.0],["1997-04-17",6.3829,6.4806,6.3395,6.4155,3060414.0],["1997-04-18",6.4155,6.4318,6.3178,6.4263,3861270.0],["1997-04-21",6.4372,6.4372,6.1767,6.2201,3453850.0],["1997-04-22",6.2635,6.5566,6.2201,6.5458,6107480.0],["1997-04-23",6.5566,6.752,6.5566,6.7411,6963634.0],["1997-04-24",6.8497,6.8497,6.5132,6.524,5663196.0],["1997-04-25",6.524,6.5675,6.4589,6.5023,4530557.0],["1997-04-28",6.4698,6.4806,6.3938,6.4046,5740739.0],["1997-04-29",6.5132,6.5132,6.4046,6.4698,4767636.0],["1997-04-30",6.4915,6.5783,6.4263,6.5675,7984407.0],["1997-05-01",6.5675,6.6109,6.5132,6.5783,4053221.0],["1997-05-02",6.5783,6.6326,6.5675,6.6217,6171040.0],["1997-05-05",6.6435,6.7194,6.5892,6.7194,5021240.0],["1997-05-06",6.676,6.8497,6.676,6.8171,3766566.0],["1997-05-07",6.7954,6.8063,6.6652,6.7194,4313182.0],["1997-05-08",6.7194,6.8606,6.676,6.7194,5846884.0],["1997-05-09",6.7954,6.8389,6.7194,6.7629,3184356.0],["1997-05-12",6.7629,6.8823,6.7194,6.8063,4387547.0],["1997-05-13",6.8497,6.8606,6.752,6.7737,4000466.0],["1997-05-14",6.828,6.8714,6.752,6.8497,3010202.0],["1997-05-15",6.8497,6.8606,6.7412,6.7737,2753419.0],["1997-05-16",6.7846,6.8823,6.6652,6.7303,4431403.0],["1997-05-19",6.7303,6.752,6.6217,6.6217,3330544.0],["1997-05-20",6.5783,6.7303,6.524,6.6869,5739468.0],["1997-05-21",6.6812,6.7575,6.6594,6.7139,4184790.0],["1997-05-22",6.7139,6.8011,6.7139,6.7793,5224632.0],["1997-05-23",6.8011,6.9428,6.8011,6.8665,2981600.0],["1997-05-27",6.8011,6.9864,6.7575,6.9101,6164684.0],["1997-05-28",6.9319,7.0627,6.921,6.9646,7242026.0],["1997-05-29",7.0409,7.1063,6.9755,7.0627,3793261.0],["1997-05-30",6.9755,7.0409,6.9428,7.0082,3999831.0],["1997-06-02",6.9973,7.0409,6.8774,6.8992,3046431.0],["1997-06-03",6.8774,7.0845,6.8774,7.0627,3047702.0],["1997-06-04",7.0191,7.0845,6.9646,7.0191,1975445.0],["1997-06-05",7.0627,7.1935,7.03,7.0736,3249823.0],["1997-06-06",7.1499,7.2262,7.1281,7.1608,3048338.0],["1997-06-09",7.1826,7.3025,7.1826,7.248,2809352.0],["1997-06-10",7.2807,7.4006,7.248,7.3025,2787742.0],["1997-06-11",7.2916,7.3025,7.2044,7.3025,3962966.0],["1997-06-12",7.4006,7.4551,7.3897,7.4115,4485429.0],["1997-06-13",7.4333,7.5422,7.4224,7.4986,4219113.0],["1997-06-16",7.4986,7.564,7.4877,7.5531,2881810.0],["1997-06-17",7.5422,7.6185,7.4768,7.5204,4149197.0],["1997-06-18",7.5095,7.5967,7.4659,7.5313,3234568.0],["1997-06-19",7.564,7.6185,7.4768,7.5095,3308298.0],["1997-06-20",7.5204,7.6512,7.5095,7.6076,4733313.0],["1997-06-23",7.5858,7.5858,7.3134,7.3134,2856386.0],["1997-06-24",7.4442,7.5204,7.3134,7.4115,5058740.0],["1997-06-25",7.4332,7.5422,7.2589,7.3243,6509815.0],["1997-06-26",7.357,7.4333,7.2425,7.3624,3299400.0],["1997-06-27",7.3461,7.4551,7.3243,7.357,2863378.0],["1997-06-30",7.3243,7.4115,7.2371,7.2371,5302811.0],["1997-07-01",7.2589,7.3842,7.2371,7.3079,4313817.0],["1997-07-02",7.3788,7.3842,7.2371,7.3461,3907033.0],["1997-07-03",7.7548,7.7548,7.3897,7.4986,4882044.0],["1997-07-07",7.5204,7.5586,7.4551,7.5095,3538385.0],["1997-07-08",7.4877,7.5368,7.4442,7.4986,1923961.0],["1997-07-09",7.4986,7.5095,7.2589,7.3515,4047501.0],["1997-07-10",7.3515,7.4169,7.3188,7.4115,7279527.0],["1997-07-11",7.4115,7.4387,7.3897,7.3897,5199208.0],["1997-07-14",7.4387,7.4442,7.3461,7.3897,3169102.0],["1997-07-15",7.4224,7.5204,7.3897,7.5095,2878632.0],["1997-07-16",7.5858,7.6839,7.5259,7.6022,2572273.0],["1997-07-17",7.564,7.6022,7.5204,7.5477,3214865.0],["1997-07-18",7.5477,7.5749,7.3897,7.3897,2732444.0],["1997-07-21",7.3352,7.455,7.2643,7.3951,2556383.0],["1997-07-22",7.4442,7.5422,7.4169,7.5204,2449602.0],["1997-07-23",7.5858,7.5858,7.4387,7.4877,7472749.0],["1997-07-24",7.4987,7.5204,7.3624,7.466,8147756.0],["1997-07-25",7.5422,7.5586,7.4115,7.4333,4233732.0],["1997-07-28",7.455,7.4877,7.3679,7.3679,6231422.0],["1997-07-29",7.3679,7.4986,7.3679,7.4224,5708959.0],["1997-07-30",7.4115,7.4224,7.3733,7.4224,5569127.0],["1997-07-31",7.4115,7.4278,7.3679,7.3733,5074630.0],["1997-08-01",7.4006,7.4659,7.2916,7.3188,7400926.0],["1997-08-04",7.2807,7.4115,7.1826,7.3842,3779278.0],["1997-08-05",7.3788,7.4115,7.2916,7.3025,2246846.0],["1997-08-06",7.3079,7.406,7.3079,7.406,2096209.0],["1997-08-07",7.4115,7.4115,7.3243,7.3515,3875889.0],["1997-08-08",7.3243,7.3461,7.0082,7.1662,7200077.0],["1997-08-11",7.1717,7.1989,7.1172,7.1553,3225034.0],["1997-08-12",7.1553,7.2044,7.0954,7.1063,4893484.0],["1997-08-13",7.1499,7.1935,7.0736,7.079,5224632.0],["1997-08-14",7.0845,7.0899,7.0136,7.0627,6310872.0],["1997-08-15",6.9537,7.0191,6.9319,6.9482,4535006.0],["1997-08-18",6.9755,7.0954,6.9319,7.0409,5711502.0],["1997-08-19",7.1608,7.1935,7.0627,7.1281,6528883.0],["1997-08-20",7.1224,7.1661,7.1005,7.1333,3365502.0],["1997-08-21",7.1333,7.1552,7.0458,7.0677,4645600.0],["1997-08-22",7.002,7.0458,6.8981,6.9802,4691364.0],["1997-08-25",6.9802,7.0841,6.92,6.9473,5804935.0],["1997-08-26",6.9036,7.002,6.8653,6.8653,5166157.0],["1997-08-27",6.8708,6.9309,6.8543,6.8926,4053221.0],["1997-08-28",6.8325,7.013,6.7668,6.8817,4276317.0],["1997-08-29",6.8598,6.9145,6.7395,6.8325,3047702.0],["1997-09-02",6.8926,7.0403,6.8817,7.013,4528650.0],["1997-09-03",7.0349,7.1771,7.0239,7.1552,4944968.0],["1997-09-04",7.1661,7.1771,7.1114,7.1552,6790750.0],["1997-09-05",7.199,7.199,6.8926,6.9583,13295481.0],["1997-09-08",6.9145,7.0513,6.9145,6.9692,5391159.0],["1997-09-09",6.9583,6.9856,6.868,6.9528,4675474.0],["1997-09-10",6.9364,6.9419,6.7723,6.8215,7876355.0],["1997-09-11",6.7832,6.8215,6.7176,6.7723,6674436.0],["1997-09-12",6.827,6.8707,6.7613,6.8434,3828219.0],["1997-09-15",6.8489,6.9583,6.8489,6.8762,3572072.0],["1997-09-16",7.013,7.0732,6.9419,7.0567,7728260.0],["1997-09-17",7.1661,7.2208,7.0567,7.1005,3872711.0],["1997-09-18",7.1114,7.3193,7.1114,7.2537,5869130.0],["1997-09-19",7.2537,7.3084,7.2208,7.2537,5735654.0],["1997-09-22",7.2537,7.385,7.2537,7.385,5201115.0],["1997-09-23",7.385,7.4233,7.3303,7.4068,3007659.0],["1997-09-24",7.374,7.4178,7.2482,7.2537,16088307.0],["1997-09-25",7.2646,7.2646,7.106,7.1388,3884787.0],["1997-09-26",7.199,7.2318,7.1388,7.2099,4961494.0],["1997-09-29",7.1771,7.188,7.1224,7.1716,3758303.0],["1997-09-30",7.1716,7.1716,7.0294,7.0896,5372091.0],["1997-10-01",7.0677,7.1607,7.0458,7.106,4779076.0],["1997-10-02",7.0896,7.0896,6.9145,7.0513,7390121.0],["1997-10-03",7.1443,7.1552,6.9145,6.9692,8429963.0],["1997-10-06",6.9747,7.0075,6.8653,6.8926,6565748.0],["1997-10-07",6.8926,6.9473,6.8653,6.8707,10031675.0],["1997-10-08",6.8817,6.8926,6.7832,6.8106,9558788.0],["1997-10-09",6.7395,6.8872,6.7231,6.8872,5813833.0],["1997-10-10",6.8762,6.8817,6.7285,6.8051,10206465.0],["1997-10-13",6.8379,6.9473,6.8215,6.827,3697285.0],["1997-10-14",6.9036,7.0184,6.8817,6.9747,5826545.0],["1997-10-15",7.013,7.0677,6.9802,7.013,4437759.0],["1997-10-16",7.0567,7.0896,6.9364,6.9802,4541998.0],["1997-10-17",6.9802,7.013,6.8379,6.9473,4013814.0],["1997-10-20",6.9255,7.0294,6.8489,6.9911,3444952.0],["1997-10-21",6.9692,7.002,6.8707,6.9255,4650685.0],["1997-10-22",7.0458,7.0896,6.9802,6.9856,6708122.0],["1997-10-23",6.9145,6.9255,6.7012,6.7066,9645230.0],["1997-10-24",6.7395,6.7887,6.3784,6.4988,13799512.0],["1997-10-27",6.3675,6.4167,6.1049,6.1049,10036124.0],["1997-10-28",5.9517,6.0994,5.8423,6.0775,22143033.0],["1997-10-29",6.2143,6.3839,6.2143,6.3018,13134038.0],["1997-10-30",6.1213,6.269,6.0994,6.1213,16863739.0],["1997-10-31",6.1487,6.1705,6.0721,6.1268,11264739.0],["1997-11-03",6.2143,6.2252,6.1377,6.2088,7427622.0],["1997-11-04",6.176,6.3456,6.1104,6.2745,8292038.0],["1997-11-05",6.2909,6.4769,6.2854,6.4769,13973666.0],["1997-11-06",6.4331,6.4988,6.4167,6.4386,8407717.0],["1997-11-07",6.3347,6.3565,6.2252,6.3018,7106644.0],["1997-11-10",6.3347,6.3456,6.2252,6.2362,5487770.0],["1997-11-11",6.2581,6.2799,6.1487,6.1705,5639043.0],["1997-11-12",6.0611,6.1705,6.0283,6.083,5755358.0],["1997-11-13",6.0885,6.2635,6.0885,6.2581,5958750.0],["1997-11-14",6.3018,6.3565,6.2745,6.3292,9132301.0],["1997-11-17",6.3784,6.5206,6.3784,6.4933,3474190.0],["1997-11-18",6.4824,6.4878,6.4222,6.4495,3219950.0],["1997-11-19",6.4493,6.5042,6.3724,6.4383,3895592.0],["1997-11-20",6.4603,6.5757,6.4383,6.5647,4261062.0],["1997-11-21",6.5647,6.6141,6.5042,6.6141,6005149.0],["1997-11-24",6.5482,6.5757,6.5042,6.5317,7774024.0],["1997-11-25",6.5482,6.5482,6.4273,6.4768,5014884.0],["1997-11-26",6.5042,6.5976,6.4933,6.5427,4658948.0],["1997-11-28",6.5592,6.6361,6.5372,6.5866,1822901.0],["1997-12-01",6.5867,6.8448,6.5702,6.8119,6262567.0],["1997-12-02",6.8558,6.9218,6.8174,6.8558,6193286.0],["1997-12-03",6.8339,6.9108,6.7899,6.8778,6139260.0],["1997-12-04",6.8778,7.0206,6.8393,6.9492,7086940.0],["1997-12-05",6.9437,6.9547,6.8888,6.8998,5255776.0],["1997-12-08",6.8778,6.9217,6.7734,6.7734,4466997.0],["1997-12-09",6.713,6.735,6.6416,6.6636,9142470.0],["1997-12-10",6.5482,6.6086,6.5262,6.5537,8052416.0],["1997-12-11",6.5317,6.5317,6.4109,6.4163,9954767.0],["1997-12-12",6.4383,6.5152,6.4163,6.4163,4046865.0],["1997-12-15",6.4878,6.4933,6.3834,6.4054,4967214.0],["1997-12-16",6.4164,6.4823,6.3999,6.4493,5213191.0],["1997-12-17",6.5042,6.5152,6.3779,6.4218,5107682.0],["1997-12-18",6.3779,6.3779,6.2296,6.2516,7135246.0],["1997-12-19",6.3175,6.3175,6.0922,6.1142,10996516.0],["1997-12-22",6.1252,6.2241,6.1197,6.1746,3798981.0],["1997-12-23",6.1527,6.2131,6.0922,6.0922,2782657.0],["1997-12-24",6.1307,6.1746,6.0428,6.0648,1702772.0],["1997-12-26",6.0648,6.1637,6.0648,6.0813,598735.0],["1997-12-29",6.1032,6.1362,6.0648,6.1032,5986716.0],["1997-12-30",6.1362,6.3724,6.1362,6.3504,5582475.0],["1997-12-31",6.3559,6.4273,6.323,6.3999,4060213.0],["1998-01-02",6.4438,6.5042,6.312,6.4273,3003846.0],["1998-01-05",6.4493,6.5152,6.3944,6.4218,4579498.0],["1998-01-06",6.3944,6.4163,6.3339,6.3504,3689658.0],["1998-01-07",6.2406,6.3285,6.2021,6.3285,4952595.0],["1998-01-08",6.3285,6.3504,6.2406,6.2735,3673132.0],["1998-01-09",6.2296,6.2296,5.9494,6.0208,5335226.0],["1998-01-12",5.9769,6.1362,5.889,6.1252,11504360.0],["1998-01-13",6.1252,6.257,6.1197,6.2351,4957680.0],["1998-01-14",6.2351,6.3724,6.2241,6.3614,4086272.0],["1998-01-15",6.3394,6.3394,6.2186,6.2296,3798346.0],["1998-01-16",6.2735,6.312,6.2186,6.2625,4747296.0],["1998-01-20",6.268,6.301,6.1746,6.2735,5717222.0],["1998-01-21",6.2406,6.3504,6.2406,6.2955,2414009.0],["1998-01-22",6.3504,6.735,6.3504,6.5592,10418755.0],["1998-01-23",6.6361,6.6581,6.5152,6.5647,9579128.0],["1998-01-26",6.6361,6.9108,6.5812,6.8833,9403066.0],["1998-01-27",6.8778,6.9822,6.8339,6.9382,6343288.0],["1998-01-28",6.9877,7.147,6.9547,7.147,6832064.0],["1998-01-29",7.0646,7.2843,7.0646,7.2623,7641183.0],["1998-01-30",7.2843,7.2843,7.0756,7.1415,6117650.0],["1998-02-02",7.2733,7.4381,7.2733,7.4271,6744987.0],["1998-02-03",7.3832,7.515,7.2953,7.4986,5775062.0],["1998-02-04",7.4491,7.4491,7.3722,7.4381,3928008.0],["1998-02-05",7.4436,7.4766,7.3283,7.4381,2912319.0],["1998-02-06",7.3832,7.4711,7.3722,7.4546,4421869.0],["1998-02-09",7.4601,7.4656,7.3942,7.4162,3021007.0],["1998-02-10",7.4711,7.7348,7.4271,7.6469,7080584.0],["1998-02-11",7.6524,7.6798,7.5645,7.5974,3631183.0],["1998-02-12",7.559,7.7348,7.5041,7.6689,2799818.0],["1998-02-13",7.6469,7.6689,7.4711,7.548,2825878.0],["1998-02-17",7.592,7.6853,7.57,7.6084,3295586.0],["1998-02-18",7.6523,7.7185,7.5586,7.6082,4091357.0],["1998-02-19",7.5862,7.5917,7.4759,7.5365,2980964.0],["1998-02-20",7.531,7.6192,7.4759,7.6027,3625462.0],["1998-02-23",7.5917,7.6633,7.4924,7.5696,2007225.0],["1998-02-24",7.5531,7.5751,7.4428,7.4814,1980530.0],["1998-02-25",7.52,7.7626,7.5145,7.7185,4828018.0],["1998-02-26",7.8067,7.939,7.7626,7.9335,6589265.0],["1998-02-27",7.9335,7.9335,7.7626,7.8784,3876524.0],["1998-03-02",7.8508,7.9996,7.8012,7.95,7290968.0],["1998-03-03",7.939,7.9941,7.8949,7.9555,5870402.0],["1998-03-04",7.9721,7.9721,7.8453,7.8728,3385206.0],["1998-03-05",7.7957,7.8398,7.7295,7.8287,3263806.0],["1998-03-06",7.8453,7.9445,7.8232,7.928,3847922.0],["1998-03-09",7.939,8.0162,7.939,7.9886,2858929.0],["1998-03-10",8.0052,8.0438,7.9721,7.9941,2595790.0],["1998-03-11",7.9941,8.0272,7.939,7.9776,3106177.0],["1998-03-12",7.9941,7.9941,7.8508,7.928,2735622.0],["1998-03-13",8.0272,8.0438,7.9611,7.9611,3376943.0],["1998-03-16",7.9831,8.0437,7.9776,8.0217,1773960.0],["1998-03-17",8.0052,8.0493,7.928,8.0162,2454052.0],["1998-03-18",8.0052,8.1099,7.9886,8.0823,3892414.0],["1998-03-19",8.0823,8.1375,8.0382,8.1375,3800252.0],["1998-03-20",8.1981,8.2147,8.1099,8.2036,4639244.0],["1998-03-23",8.2036,8.2422,8.1265,8.1706,2956811.0],["1998-03-24",8.1706,8.245,8.165,8.1706,1873749.0],["1998-03-25",8.2036,8.245,8.1154,8.1485,3959788.0],["1998-03-26",8.1044,8.1154,7.9997,8.0713,3224399.0],["1998-03-27",8.1595,8.2808,8.0603,8.0603,6639478.0],["1998-03-30",8.0658,8.0768,7.9611,8.0217,2073327.0],["1998-03-31",8.0823,8.2863,8.0823,8.143,3413172.0],["1998-04-01",8.132,8.369,8.0823,8.3029,5959386.0],["1998-04-02",8.2918,8.3966,8.2477,8.3966,2980328.0],["1998-04-03",8.3966,8.4352,8.3139,8.336,2850666.0],["1998-04-06",8.4352,8.5896,8.4297,8.5896,6860031.0],["1998-04-07",8.5124,8.573,8.4131,8.4517,3352790.0],["1998-04-08",8.4683,8.5124,8.3635,8.4021,2649181.0],["1998-04-09",8.4186,8.5069,8.3966,8.4076,2082861.0],["1998-04-13",8.3745,8.4517,8.3029,8.4517,2978422.0],["1998-04-14",8.4517,8.6667,8.4517,8.584,4529286.0],["1998-04-15",8.562,8.5675,8.369,8.4517,3819320.0],["1998-04-16",8.4462,8.5785,8.3856,8.5399,3871440.0],["1998-04-17",8.5399,8.551,8.4628,8.4903,4034789.0],["1998-04-20",8.5234,8.562,8.4352,8.5565,2609138.0],["1998-04-21",8.5344,8.6447,8.5013,8.6337,6369983.0],["1998-04-22",8.6778,8.6888,8.5013,8.6006,4214664.0],["1998-04-23",8.6226,8.6667,8.5455,8.6447,3386477.0],["1998-04-24",8.6447,8.6833,8.6116,8.6502,3510419.0],["1998-04-27",8.5675,8.6006,8.5234,8.5896,6008327.0],["1998-04-28",8.6667,8.6667,8.4848,8.5289,4526743.0],["1998-04-29",8.5896,8.6282,8.5124,8.5399,3046431.0],["1998-04-30",8.6116,8.8046,8.6116,8.6833,4402801.0],["1998-05-01",8.7219,8.7991,8.6723,8.7219,3666776.0],["1998-05-04",8.7384,8.8321,8.7219,8.7825,2885624.0],["1998-05-05",8.7219,8.7439,8.6502,8.6557,2600240.0],["1998-05-06",8.6778,8.7329,8.5565,8.5675,2761046.0],["1998-05-07",8.5565,8.5565,8.4407,8.4407,3584784.0],["1998-05-08",8.4462,8.5399,8.4407,8.4848,4121866.0],["1998-05-11",8.5344,8.6061,8.5344,8.5565,2068878.0],["1998-05-12",8.5344,8.6061,8.4793,8.5896,2023750.0],["1998-05-13",8.5455,8.6006,8.4793,8.5013,4339241.0],["1998-05-14",8.4683,8.5344,8.4407,8.5069,3988390.0],["1998-05-15",8.4683,8.5344,8.4242,8.4352,3578428.0],["1998-05-18",8.4242,8.4793,8.2477,8.2918,5129292.0],["1998-05-19",8.3415,8.4462,8.3194,8.3801,5067003.0],["1998-05-20",8.4341,8.578,8.4119,8.5448,4013178.0],["1998-05-21",8.5669,8.6112,8.4617,8.506,1685611.0],["1998-05-22",8.5558,8.5558,8.4617,8.5226,2175023.0],["1998-05-26",8.5448,8.578,8.4119,8.4175,3260628.0],["1998-05-27",8.3455,8.3566,8.1463,8.2127,7691396.0],["1998-05-28",8.2127,8.3179,8.1518,8.2846,3804066.0],["1998-05-29",8.3068,8.3843,8.2846,8.3234,3389019.0],["1998-06-01",8.2847,8.3677,8.257,8.3289,4161909.0],["1998-06-02",8.3012,8.3732,8.257,8.2736,2853208.0],["1998-06-03",8.2791,8.3234,8.1463,8.1463,1938580.0],["1998-06-04",8.1242,8.1242,7.8474,8.0301,7061516.0],["1998-06-05",8.0079,8.185,7.9858,8.1242,3383299.0],["1998-06-08",8.1242,8.2348,8.091,8.091,2248117.0],["1998-06-09",8.102,8.1352,7.9581,8.0522,4482887.0],["1998-06-10",8.0411,8.0411,7.698,7.7257,10186126.0],["1998-06-11",7.7257,7.7423,7.4435,7.5154,15417114.0],["1998-06-12",7.5209,7.698,7.4877,7.698,10433374.0],["1998-06-15",7.5818,7.7146,7.5154,7.615,9182513.0],["1998-06-16",7.6372,7.6427,7.5209,7.5818,6253033.0],["1998-06-17",7.6704,7.9139,7.6593,7.8696,6343924.0],["1998-06-18",7.8696,7.9249,7.7644,7.7921,4990096.0],["1998-06-19",7.8696,7.8917,7.5929,7.615,6975710.0],["1998-06-22",7.615,7.7146,7.615,7.6316,3904491.0],["1998-06-23",7.6648,7.8641,7.6648,7.8032,5836079.0],["1998-06-24",7.8142,7.9139,7.7534,7.8917,2038369.0],["1998-06-25",7.936,8.0467,7.8474,7.9249,3779913.0],["1998-06-26",7.9471,8.1131,7.9471,8.0079,3410630.0],["1998-06-29",8.0467,8.1463,8.0411,8.1076,2966981.0],["1998-06-30",8.0744,8.1906,8.0079,8.1906,6398585.0],["1998-07-01",8.1961,8.3234,8.174,8.3123,4332885.0],["1998-07-02",8.3123,8.3566,8.2902,8.3345,1847054.0],["1998-07-06",8.3345,8.4673,8.3234,8.4175,2942828.0],["1998-07-07",8.4285,8.5558,8.3677,8.4009,3396646.0],["1998-07-08",8.3787,8.5005,8.3345,8.4894,2073327.0],["1998-07-09",8.4562,8.5005,8.4119,8.4562,3373129.0],["1998-07-10",8.4562,8.4617,8.3455,8.3787,2829691.0],["1998-07-13",8.3898,8.4119,8.2957,8.4009,2844946.0],["1998-07-14",8.4119,8.4507,8.3843,8.4507,3888601.0],["1998-07-15",8.4119,8.6056,8.3732,8.5116,2588163.0],["1998-07-16",8.5005,8.5503,8.4119,8.5503,2155320.0],["1998-07-17",8.5503,8.5614,8.3455,8.3787,4027797.0],["1998-07-20",8.3787,8.3787,8.1131,8.2238,5972098.0],["1998-07-21",8.257,8.5005,8.2459,8.3455,4848357.0],["1998-07-22",8.4783,8.7772,8.4617,8.5282,6520620.0],["1998-07-23",8.5282,8.6222,8.4119,8.4894,5548152.0],["1998-07-24",8.5558,8.5669,8.3566,8.3843,3764023.0],["1998-07-27",8.3898,8.6333,8.3013,8.6167,4388182.0],["1998-07-28",8.5005,8.5503,8.34,8.3787,2792191.0],["1998-07-29",8.4451,8.4507,8.2238,8.2846,2874183.0],["1998-07-30",8.268,8.5558,8.268,8.5337,3500249.0],["1998-07-31",8.5115,8.6942,8.4673,8.4894,4886493.0],["1998-08-03",8.4894,8.6886,8.4562,8.5669,4261698.0],["1998-08-04",8.5558,8.5558,8.185,8.257,5383532.0],["1998-08-05",8.2625,8.3289,7.9803,8.1463,6909608.0],["1998-08-06",8.2127,8.2348,8.1131,8.1408,5447092.0],["1998-08-07",8.102,8.1076,7.8917,7.9969,8201147.0],["1998-08-10",7.9969,8.102,7.9692,8.0245,3856821.0],["1998-08-11",7.9581,7.9637,7.7257,7.7644,5186496.0],["1998-08-12",7.7589,7.8973,7.7589,7.8862,5198572.0],["1998-08-13",7.8862,7.9415,7.8474,7.8807,4037967.0],["1998-08-14",7.8807,7.8973,7.7146,7.7146,5602814.0],["1998-08-17",7.7368,7.9194,7.6814,7.9194,4327800.0],["1998-08-18",7.9581,7.9692,7.8917,7.9526,3855550.0],["1998-08-19",7.979,7.9957,7.8346,7.8846,3443045.0],["1998-08-20",7.879,8.0013,7.8012,7.8735,4061484.0],["1998-08-21",7.8124,7.829,7.5679,7.6957,3540928.0],["1998-08-24",7.7512,7.7679,7.5679,7.6679,4863611.0],["1998-08-25",7.7012,7.7568,7.6234,7.6512,6198371.0],["1998-08-26",7.5623,7.5679,7.3345,7.3678,10070446.0],["1998-08-27",7.2011,7.2011,6.9122,6.9178,13064122.0],["1998-08-28",7.0678,7.1345,6.94,6.9789,4850899.0],["1998-08-31",6.9789,6.9789,6.451,6.451,8327631.0],["1998-09-01",6.4899,6.8455,6.3788,6.79,12638906.0],["1998-09-02",6.9344,7.1234,6.8678,6.9956,7541394.0],["1998-09-03",6.8678,6.9067,6.6455,6.7122,12074493.0],["1998-09-04",6.7789,6.79,6.6566,6.7677,6589901.0],["1998-09-08",6.99,7.1122,6.9122,7.1067,6042014.0],["1998-09-09",7.09,7.1567,6.89,6.9567,3751311.0],["1998-09-10",6.8233,6.89,6.6233,6.6788,4391996.0],["1998-09-11",6.6344,6.8678,6.5344,6.8177,4608100.0],["1998-09-14",7.0233,7.1122,6.9733,7.0567,5079080.0],["1998-09-15",7.0345,7.1345,6.9289,7.1067,3347070.0],["1998-09-16",7.1067,7.2123,7.0289,7.2067,3427791.0],["1998-09-17",7.1011,7.1734,6.99,7.1734,8372123.0],["1998-09-18",7.3789,7.3789,7.0678,7.0845,7864279.0],["1998-09-21",6.9344,6.9455,6.6455,6.94,6745623.0],["1998-09-22",6.9844,6.9844,6.7122,6.7455,5336498.0],["1998-09-23",6.89,7.1956,6.89,7.1234,8460472.0],["1998-09-24",7.09,7.2845,7.0178,7.04,5167428.0],["1998-09-25",6.9956,7.1067,6.9233,7.0567,6427823.0],["1998-09-28",7.2456,7.2789,7.0956,7.0956,4643058.0],["1998-09-29",7.19,7.2456,7.0789,7.1567,3536478.0],["1998-09-30",7.1345,7.1789,6.7789,6.7955,6302610.0],["1998-10-01",6.7177,6.8678,6.551,6.5788,8429963.0],["1998-10-02",6.6344,6.79,6.5233,6.7677,5417854.0],["1998-10-05",6.7789,6.8122,6.401,6.5899,6829522.0],["1998-10-06",6.7566,6.9233,6.6844,6.7566,8210045.0],["1998-10-07",6.7344,6.8622,6.6455,6.7789,5082893.0],["1998-10-08",6.5566,6.69,6.4788,6.69,5537347.0],["1998-10-09",6.7233,7.0456,6.69,6.8233,6982702.0],["1998-10-12",7.0011,7.19,6.9678,7.0345,4752381.0],["1998-10-13",7.0456,7.0456,6.8678,6.9956,3729701.0],["1998-10-14",6.9789,7.0233,5.7787,6.9067,5789680.0],["1998-10-15",6.8678,7.1345,6.8455,7.1345,6649647.0],["1998-10-16",7.1789,7.5123,7.1567,7.4234,11658811.0],["1998-10-19",7.4234,7.5679,7.3789,7.529,3849829.0],["1998-10-20",7.6901,7.9013,7.6457,7.7012,5755994.0],["1998-10-21",7.8124,8.1624,7.779,8.0402,6293076.0],["1998-10-22",8.0402,8.0624,7.8901,7.979,6054090.0],["1998-10-23",7.9624,7.9902,7.779,7.8179,4933527.0],["1998-10-26",7.8568,7.8624,7.7123,7.829,3853643.0],["1998-10-27",7.8901,8.1013,7.8901,7.9846,7596056.0],["1998-10-28",8.0346,8.2902,7.9902,8.1291,5091792.0],["1998-10-29",8.1569,8.3124,8.068,8.2958,4283308.0],["1998-10-30",8.4458,8.5569,8.3569,8.468,8031442.0],["1998-11-02",8.518,8.6125,8.4569,8.5125,4662126.0],["1998-11-03",8.4236,8.4847,8.3069,8.4291,4733949.0],["1998-11-04",8.5791,8.6236,8.4736,8.5402,7576352.0],["1998-11-05",8.5014,8.6458,8.4569,8.6347,5139462.0],["1998-11-06",8.6625,8.8403,8.6569,8.7625,5134377.0],["1998-11-09",8.7458,8.8181,8.6569,8.7236,5045393.0],["1998-11-10",8.668,8.7847,8.6569,8.6569,4444751.0],["1998-11-11",8.6792,8.7347,8.5958,8.7069,3689658.0],["1998-11-12",8.7069,8.9459,8.7014,8.8459,4847086.0],["1998-11-13",8.907,9.0626,8.807,8.9514,4836280.0],["1998-11-16",8.8681,8.9014,8.5847,8.6625,4976748.0],["1998-11-17",8.7347,8.9403,8.6847,8.8014,5369549.0],["1998-11-18",8.8335,8.9506,8.7778,8.8949,5217640.0],["1998-11-19",8.9228,9.0677,8.9116,9.0008,2653630.0],["1998-11-20",9.1458,9.302,9.1012,9.2295,5304082.0],["1998-11-23",9.302,9.6143,9.2797,9.4804,3784362.0],["1998-11-24",9.3968,9.7983,9.3968,9.6868,7982500.0],["1998-11-25",9.7258,9.9377,9.6979,9.9377,8743949.0],["1998-11-27",9.9489,10.0381,9.9043,9.9712,2519518.0],["1998-11-30",9.9154,9.9433,9.5473,9.5641,5982267.0],["1998-12-01",9.4916,9.6366,9.38,9.4972,4274410.0],["1998-12-02",9.2127,9.2797,9.0399,9.0677,10428925.0],["1998-12-03",9.1012,9.1681,8.9506,9.0176,7046897.0],["1998-12-04",9.0287,9.157,9.0008,9.0956,5455990.0],["1998-12-07",9.0789,9.3689,9.0789,9.3689,4035424.0],["1998-12-08",9.3633,9.4191,9.2462,9.4135,4020170.0],["1998-12-09",9.4023,9.6589,9.3131,9.5083,3373129.0],["1998-12-10",9.525,9.5473,9.3354,9.4023,2847488.0],["1998-12-11",9.3466,9.3689,9.1291,9.2518,3551733.0],["1998-12-14",9.1793,9.2127,8.9451,8.9674,5069546.0],["1998-12-15",8.8335,9.0454,8.8056,9.0454,5257683.0],["1998-12-16",9.0231,9.0231,8.7554,8.8391,4194960.0],["1998-12-17",8.8558,8.9674,8.7331,8.7945,6427187.0],["1998-12-18",8.8447,9.1402,8.8447,8.867,5574848.0],["1998-12-21",8.9451,9.5027,8.9451,9.302,5141368.0],["1998-12-22",9.302,9.4191,9.2685,9.3187,2486467.0],["1998-12-23",9.4358,9.7593,9.4358,9.6645,6302610.0],["1998-12-24",9.6421,9.7258,9.5195,9.5195,1143444.0],["1998-12-28",9.5585,9.7481,9.5585,9.7091,3514232.0],["1998-12-29",9.7091,9.8541,9.7035,9.7983,3149398.0],["1998-12-30",9.7927,9.8708,9.7927,9.8262,1681798.0],["1998-12-31",9.8262,9.8652,9.631,9.7035,4134578.0],["1999-01-04",9.7481,9.8485,9.631,9.6366,4252800.0],["1999-01-05",9.6143,10.0381,9.6143,9.921,5876758.0],["1999-01-06",10.1719,10.1942,9.9991,10.0269,5585017.0],["1999-01-07",10.0492,10.0492,9.8373,9.921,5196666.0],["1999-01-08",10.1273,10.3337,10.1106,10.2333,5467431.0],["1999-01-11",10.1719,10.2389,9.8764,10.0102,3146856.0],["1999-01-12",9.9489,10.0715,9.921,9.9266,3087745.0],["1999-01-13",9.6477,9.9935,9.5362,9.8931,6872107.0],["1999-01-14",9.8373,9.9043,9.6868,9.6868,4246444.0],["1999-01-15",9.7537,9.8206,9.6589,9.7871,3793896.0],["1999-01-19",9.9266,9.9879,9.67,9.7258,6943930.0],["1999-01-20",9.815,10.105,9.8039,9.9935,5176326.0],["1999-01-21",10.4396,10.4954,10.1664,10.1664,9750104.0],["1999-01-22",9.9712,10.3058,9.96,10.2221,5119758.0],["1999-01-25",10.2054,10.3504,10.1162,10.3337,3409358.0],["1999-01-26",10.3727,10.5902,10.3615,10.4619,4192418.0],["1999-01-27",10.4731,10.5958,10.3281,10.3392,3371858.0],["1999-01-28",10.2946,10.4619,10.2667,10.434,4947510.0],["1999-01-29",10.4842,10.7017,10.4285,10.6571,3481817.0],["1999-02-01",10.6961,10.9638,10.6961,10.8244,4486700.0],["1999-02-02",10.8579,10.9415,10.7575,10.8188,4852806.0],["1999-02-03",10.8021,10.9583,10.7854,10.9304,3758303.0],["1999-02-04",10.9359,11.1534,10.8746,10.9359,4969756.0],["1999-02-05",10.8188,11.1534,10.8188,11.1534,8593312.0],["1999-02-08",11.0977,11.12,10.6627,10.7073,8571702.0],["1999-02-09",10.6627,10.8634,10.6348,10.7296,5923792.0],["1999-02-10",10.7073,10.7352,10.5456,10.6181,7251560.0],["1999-02-11",10.6069,10.8411,10.4842,10.8411,4847721.0],["1999-02-12",10.7519,10.8356,10.5623,10.6181,4402801.0],["1999-02-16",10.7742,10.8411,10.6236,10.8411,4949417.0],["1999-02-17",10.8734,11.0915,10.8734,10.8957,5440100.0],["1999-02-18",10.9181,11.0412,10.8678,11.0132,4341784.0],["1999-02-19",11.0188,11.2537,10.8901,11.2257,6162142.0],["1999-02-22",11.0859,11.3656,10.7839,11.3208,8978486.0],["1999-02-23",11.3152,11.3152,11.1083,11.1922,4142841.0],["1999-02-24",11.1195,11.1754,10.9964,11.1083,4692635.0],["1999-02-25",11.0971,11.2537,10.9069,10.9181,4671024.0],["1999-02-26",10.9964,11.0859,10.8789,11.0859,5885656.0],["1999-03-01",11.0412,11.2201,10.974,11.153,5211284.0],["1999-03-02",11.209,11.2761,11.1418,11.153,3294315.0],["1999-03-03",11.1642,11.2173,10.9069,11.0356,6097311.0],["1999-03-04",11.0747,11.2761,11.0691,11.2257,3659149.0],["1999-03-05",11.4551,11.6173,11.3879,11.5501,6235236.0],["1999-03-08",11.5446,11.634,11.3264,11.3656,4449836.0],["1999-03-09",11.3712,11.4998,11.2985,11.2985,3259357.0],["1999-03-10",11.304,11.304,11.1642,11.2761,3832668.0],["1999-03-11",11.332,11.511,11.2984,11.4047,4594117.0],["1999-03-12",11.483,11.5557,11.3768,11.4103,3179271.0],["1999-03-15",11.3991,11.6229,11.3768,11.5781,3608301.0],["1999-03-16",11.5837,11.6788,11.5781,11.6005,3209144.0],["1999-03-17",11.69,11.8801,11.5557,11.6564,7640548.0],["1999-03-18",11.6005,11.8578,11.5669,11.813,5116580.0],["1999-03-19",12.1934,12.1934,12.0032,12.0703,8899671.0],["1999-03-22",12.0144,12.0144,11.8857,11.9249,2787742.0],["1999-03-23",11.8801,11.9249,11.634,11.634,3511690.0],["1999-03-24",11.6788,11.7907,11.4886,11.5054,4499412.0],["1999-03-25",11.5669,11.8354,11.5613,11.7068,6035658.0],["1999-03-26",11.7235,11.9361,11.6788,11.813,4997087.0],["1999-03-29",11.8802,12.1263,11.8802,12.0312,5686078.0],["1999-03-30",12.0088,12.2102,11.9585,12.1374,4314453.0],["1999-03-31",12.2493,12.2549,12.0815,12.1207,4343690.0],["1999-04-01",12.143,12.1766,11.9864,12.0088,3879702.0],["1999-04-05",12.0647,12.171,12.0368,12.171,3094101.0],["1999-04-06",12.171,12.2381,12.0424,12.1151,2920582.0],["1999-04-07",12.1374,12.2102,12.0312,12.0424,5213827.0],["1999-04-08",12.0368,12.1039,11.9473,11.9752,4118052.0],["1999-04-09",11.9808,11.9808,11.7291,11.7907,5974640.0],["1999-04-12",11.7571,12.0144,11.7068,11.8354,5701968.0],["1999-04-13",11.8578,11.9808,11.7739,11.813,5349845.0],["1999-04-14",11.8578,12.3276,11.7795,12.2605,8618736.0],["1999-04-15",12.4395,12.9317,12.3164,12.6632,12685305.0],["1999-04-16",12.7974,12.8422,12.6045,12.708,8386742.0],["1999-04-19",12.7527,13.3344,12.6856,12.9764,17981124.0],["1999-04-20",12.9317,12.9764,12.2941,12.7024,19719490.0],["1999-04-21",12.708,12.9764,12.2381,12.2493,11489741.0],["1999-04-22",12.35,12.4171,12.2157,12.35,6911514.0],["1999-04-23",12.4395,12.501,12.3612,12.4451,4469539.0],["1999-04-26",12.4451,12.5514,12.3164,12.4563,4097078.0],["1999-04-27",12.4563,12.9429,12.4339,12.8758,7694574.0],["1999-04-28",12.7751,13.0436,12.7751,12.9093,6799649.0],["1999-04-29",12.9093,13.0212,12.7919,12.9037,4816577.0],["1999-04-30",12.9261,13.4686,12.8366,12.9652,13976208.0],["1999-05-03",12.9429,13.3791,12.8758,13.2785,7040541.0],["1999-05-04",13.4239,13.5134,13.1219,13.2114,7732074.0],["1999-05-05",13.1988,13.4231,13.025,13.0754,6103667.0],["1999-05-06",13.0194,13.0418,12.7895,12.9297,5041579.0],["1999-05-07",12.9409,13.0979,12.9184,13.0025,6559392.0],["1999-05-10",13.0025,13.3446,12.9857,13.2605,5439465.0],["1999-05-11",13.3109,13.6305,13.2885,13.4006,6654732.0],["1999-05-12",13.3894,13.4231,13.1259,13.1315,6233329.0],["1999-05-13",13.1539,13.2324,12.8736,13.0867,8044789.0],["1999-05-14",12.8399,12.9297,12.6942,12.6942,5930784.0],["1999-05-17",12.6942,12.6942,11.9092,12.3577,11178297.0],["1999-05-18",12.5484,12.7054,11.898,11.9092,7101241.0],["1999-05-19",11.9092,11.9092,11.4494,11.7746,10735602.0],["1999-05-20",11.7522,11.8531,11.2139,11.3149,9190140.0],["1999-05-21",11.4382,11.5728,11.3485,11.5055,6927722.0],["1999-05-24",11.5055,11.741,11.4158,11.4382,8260893.0],["1999-05-25",11.4831,11.797,11.4494,11.6737,9549254.0],["1999-05-26",11.6849,11.6849,11.4158,11.6176,6966176.0],["1999-05-27",11.4943,11.5055,11.0906,11.1579,8271381.0],["1999-05-28",11.1579,11.2924,11.0794,11.1354,4149515.0],["1999-06-01",11.1466,11.3934,11.0681,11.3485,6803145.0],["1999-06-02",11.5616,11.741,11.4382,11.5503,6223477.0],["1999-06-03",11.5503,11.9092,11.5503,11.8307,5294866.0],["1999-06-04",11.7858,12.111,11.7858,12.0998,5037448.0],["1999-06-07",11.9877,12.4138,11.9316,12.2792,3274611.0],["1999-06-08",12.2008,12.2232,12.0213,12.0662,3911165.0],["1999-06-09",12.0662,12.0662,11.5616,11.6513,5287874.0],["1999-06-10",11.5391,11.5728,11.0121,11.2251,10390789.0],["1999-06-11",11.0345,11.2027,10.8439,11.0794,7910042.0],["1999-06-14",11.1242,11.2363,11.0569,11.2139,7214378.0],["1999-06-15",11.2812,11.3036,11.1354,11.2027,4600791.0],["1999-06-16",11.4831,11.6176,11.3149,11.5055,6544138.0],["1999-06-17",11.4831,11.7858,11.3821,11.7634,4842001.0],["1999-06-18",11.9092,12.0101,11.7522,11.9316,6681745.0],["1999-06-21",11.9204,12.055,11.6961,12.055,4058624.0],["1999-06-22",11.9541,11.9653,11.769,11.7971,3305756.0],["1999-06-23",11.8195,11.8195,11.3485,11.6176,4065298.0],["1999-06-24",11.6849,11.6849,11.2476,11.3485,5919978.0],["1999-06-25",11.4606,11.7522,11.4382,11.5952,4341148.0],["1999-06-28",11.6849,11.9316,11.6288,11.6961,5199208.0],["1999-06-29",11.8195,12.4026,11.7634,12.369,5625060.0],["1999-06-30",12.6493,12.9633,12.4811,12.9184,7247747.0],["1999-07-01",12.8736,12.8736,12.425,12.7727,4221655.0],["1999-07-02",12.5596,12.6605,12.425,12.5596,3027998.0],["1999-07-06",12.5484,12.5596,12.3353,12.5372,3463067.0],["1999-07-07",12.526,12.6269,12.4026,12.582,4027797.0],["1999-07-08",12.4699,12.8736,12.425,12.6157,2798229.0],["1999-07-09",12.4699,12.5596,12.4026,12.5484,2871005.0],["1999-07-12",12.5596,12.5932,12.4587,12.5932,2721004.0],["1999-07-13",12.5147,12.5372,12.2568,12.268,3836799.0],["1999-07-14",12.268,12.683,12.2232,12.5372,4562972.0],["1999-07-15",12.5596,12.5596,12.2905,12.3465,4368161.0],["1999-07-16",12.268,12.7166,12.2344,12.6045,4139027.0],["1999-07-19",12.6044,12.6044,12.2344,12.3465,3028316.0],["1999-07-20",12.3129,12.6493,12.0886,12.2344,5154716.0],["1999-07-21",12.3578,12.7166,12.3578,12.6157,4191782.0],["1999-07-22",12.5147,12.739,12.4699,12.5932,5151220.0],["1999-07-23",12.5372,12.6269,12.3353,12.3577,3300671.0],["1999-07-26",12.268,12.5596,12.2456,12.3914,2681279.0],["1999-07-27",12.5147,12.5147,12.3017,12.3802,2020572.0],["1999-07-28",12.3578,12.683,12.3578,12.5932,1900126.0],["1999-07-29",12.3577,12.5596,12.1783,12.2905,3107766.0],["1999-07-30",12.212,12.3241,11.9653,11.9653,2413691.0],["1999-08-02",11.7522,12.0886,11.6849,11.898,3342938.0],["1999-08-03",11.8756,11.9989,11.7186,11.7634,2745474.0],["1999-08-04",11.7634,11.8531,11.6513,11.6625,2461361.0],["1999-08-05",11.6625,11.7073,11.427,11.6176,2938061.0],["1999-08-06",11.8195,11.8868,11.4382,11.5167,2366974.0],["1999-08-09",11.5279,11.6176,11.3036,11.3821,1787307.0],["1999-08-10",11.3036,11.5391,11.0009,11.1579,2826195.0],["1999-08-11",11.2251,11.4382,11.1018,11.3373,3595271.0],["1999-08-12",11.4046,11.9877,11.3934,11.9092,4787339.0],["1999-08-13",11.9765,12.0438,11.5952,11.7073,2639011.0],["1999-08-16",11.7522,11.9765,11.7522,11.9541,2378415.0],["1999-08-17",12.1559,12.1559,11.9765,12.1223,2810941.0],["1999-08-18",12.1447,12.1783,12.0213,12.0325,2258922.0],["1999-08-19",11.9316,12.0101,11.8643,11.9204,2476933.0],["1999-08-20",12.0886,12.268,11.9092,12.1223,3451626.0],["1999-08-23",12.0886,12.5596,12.0886,12.5596,2584032.0],["1999-08-24",12.4475,12.5484,12.3465,12.4699,2869098.0],["1999-08-25",12.5697,12.5922,12.491,12.5922,3273340.0],["1999-08-26",12.5697,12.5922,12.536,12.5697,2564328.0],["1999-08-27",12.581,12.581,12.1875,12.2324,3819320.0],["1999-08-30",12.3224,12.4236,11.9401,11.9626,3278425.0],["1999-08-31",12.0301,12.0975,11.8727,11.8951,3726841.0],["1999-09-01",11.9626,12.2212,11.8951,12.1088,2414644.0],["1999-09-02",12.075,12.165,11.8164,12.1088,2493777.0],["1999-09-03",12.2324,12.3674,12.0076,12.0975,4405344.0],["1999-09-07",12.0076,12.0413,11.4229,11.7827,10540473.0],["1999-09-08",11.7827,11.7827,11.6141,11.7377,5173784.0],["1999-09-09",11.7377,11.7715,11.3105,11.6028,3541881.0],["1999-09-10",11.6253,11.6478,11.2993,11.3105,3906398.0],["1999-09-13",11.2206,11.333,11.1981,11.243,5098148.0],["1999-09-14",11.2206,11.288,11.0182,11.2318,6225066.0],["1999-09-15",11.333,11.4004,11.0744,11.1306,5189356.0],["1999-09-16",11.1419,11.1419,10.8495,10.9732,3848876.0],["1999-09-17",11.0182,11.1868,11.0182,11.1194,7418723.0],["1999-09-20",11.1531,11.2655,10.7933,10.8945,4505133.0],["1999-09-21",10.8495,11.0632,10.6584,10.9507,5858325.0],["1999-09-22",11.0407,11.243,10.3886,10.546,10160066.0],["1999-09-23",10.5235,10.5235,10.0738,10.085,15458745.0],["1999-09-24",10.13,10.4448,10.0176,10.3436,8926684.0],["1999-09-27",10.3436,10.5235,10.0738,10.1637,4490196.0],["1999-09-28",10.1187,10.1862,9.8152,10.0738,4366254.0],["1999-09-29",10.0513,10.5122,9.9389,10.4111,6492972.0],["1999-09-30",10.456,10.7146,10.4335,10.6697,4871238.0],["1999-10-01",10.8383,10.8383,10.13,10.4223,6589901.0],["1999-10-04",10.3998,10.7146,10.3099,10.3886,3877160.0],["1999-10-05",9.8939,10.2649,9.8939,10.0063,8047649.0],["1999-10-06",10.1412,10.2537,10.1187,10.2424,6925180.0],["1999-10-07",10.2761,10.6134,10.2537,10.4673,5243700.0],["1999-10-08",10.5123,11.0182,10.5123,10.6584,4919862.0],["1999-10-11",10.6359,10.6359,10.3773,10.5122,4813081.0],["1999-10-12",10.3661,10.3773,9.8152,9.8939,8050192.0],["1999-10-13",9.8826,9.9164,9.5116,9.5678,7230268.0],["1999-10-14",9.6578,9.8714,9.4442,9.7252,7430164.0],["1999-10-15",9.5004,9.6578,9.2868,9.4666,5277069.0],["1999-10-18",9.4442,9.6128,9.3092,9.4104,3569847.0],["1999-10-19",9.759,9.9838,9.5453,9.6465,5428660.0],["1999-10-20",9.8489,10.0738,9.8264,10.0738,7372642.0],["1999-10-21",10.0063,10.0963,9.9164,10.0288,6411297.0],["1999-10-22",10.0963,10.3436,10.0963,10.2424,3756396.0],["1999-10-25",10.2087,10.4111,9.9164,9.9613,4408204.0],["1999-10-26",10.0738,10.1187,9.7927,9.8377,3758621.0],["1999-10-27",9.8489,10.0288,9.6465,9.8939,4596659.0],["1999-10-28",9.9389,10.4673,9.9389,10.3998,6095086.0],["1999-10-29",10.6584,11.0632,10.6247,10.8833,6096675.0],["1999-11-01",10.8383,10.8383,10.6134,10.7259,2950137.0],["1999-11-02",10.7259,10.9058,10.546,10.7933,3975042.0],["1999-11-03",10.7484,10.8271,10.6359,10.7259,2745474.0],["1999-11-04",10.7484,10.7484,10.0063,10.2087,4824840.0],["1999-11-05",10.2986,10.5123,9.9838,10.0513,7792456.0],["1999-11-08",10.0625,10.2087,9.9838,10.1187,3188487.0],["1999-11-09",10.2087,10.2312,9.7815,9.8714,4852170.0],["1999-11-10",9.714,9.9164,9.6016,9.6803,7356434.0],["1999-11-11",9.624,9.6915,9.5903,9.6803,6576553.0],["1999-11-12",9.8489,9.9164,9.6016,9.714,4449200.0],["1999-11-15",9.6465,9.8602,9.6465,9.8039,5920932.0],["1999-11-16",9.8039,10.2537,9.7814,10.1637,6011187.0],["1999-11-17",10.087,10.2337,10.0306,10.1773,4272821.0],["1999-11-18",10.1773,10.5834,10.0193,10.5496,4122184.0],["1999-11-19",10.606,10.606,10.1998,10.3014,4761280.0],["1999-11-22",10.1998,10.2111,9.8388,9.8388,4510218.0],["1999-11-23",9.929,10.3465,9.8613,10.1321,4309050.0],["1999-11-24",10.2224,10.2675,9.9065,10.1321,4447293.0],["1999-11-26",10.087,10.087,9.929,9.9742,1402769.0],["1999-11-29",9.929,10.0531,9.8049,9.8049,3569530.0],["1999-11-30",9.8388,10.4029,9.8162,10.1998,5087025.0],["1999-12-01",10.4706,10.5947,10.4368,10.4819,7031643.0],["1999-12-02",10.4706,10.7301,10.448,10.6116,5128974.0],["1999-12-03",10.7865,11.1476,10.764,10.8994,6554943.0],["1999-12-06",10.9671,10.9671,10.4368,10.5383,4319855.0],["1999-12-07",10.245,10.4029,9.929,10.1321,6355682.0],["1999-12-08",10.166,10.5609,10.1321,10.5609,4187333.0],["1999-12-09",10.5496,10.7527,10.3465,10.7301,4802594.0],["1999-12-10",10.8317,11.0122,10.606,10.6963,3628958.0],["1999-12-13",10.7414,10.9896,10.4706,10.716,4225787.0],["1999-12-14",10.5157,10.606,10.4142,10.5383,4654499.0],["1999-12-15",10.5383,10.606,10.4142,10.4932,4628439.0],["1999-12-16",10.5383,10.5383,10.0644,10.3691,4914459.0],["1999-12-17",10.5157,10.527,10.166,10.1773,6928676.0],["1999-12-20",10.3803,10.606,10.3352,10.4424,3990297.0],["1999-12-21",10.5045,10.685,10.3239,10.527,3374083.0],["1999-12-22",10.5947,10.6399,10.3691,10.3803,3372811.0],["1999-12-23",10.4706,10.9896,10.4706,10.7527,3478957.0],["1999-12-27",10.8317,11.1927,10.6737,11.0122,3718578.0],["1999-12-28",11.0799,11.6779,11.0799,11.5876,3344209.0],["1999-12-29",11.5425,11.5425,11.2266,11.4861,2854480.0],["1999-12-30",11.5538,11.5876,11.3507,11.5763,1725654.0],["1999-12-31",11.5538,11.7343,11.3845,11.7343,1426286.0],["2000-01-03",11.723,11.7343,11.1927,11.283,3401096.0],["2000-01-04",11.0348,11.2717,10.6511,10.8204,5350163.0],["2000-01-05",10.8204,10.8768,10.5609,10.606,6204409.0],["2000-01-06",10.5609,11.1589,10.2675,11.1137,9770125.0],["2000-01-07",11.1137,11.6779,10.9445,11.5538,6348055.0],["2000-01-10",11.5538,11.7794,11.4974,11.6666,3909258.0],["2000-01-11",11.6215,11.6328,11.362,11.3958,3511690.0],["2000-01-12",11.4071,11.8246,11.3958,11.6553,4023666.0],["2000-01-13",11.5876,11.8923,11.5538,11.7794,3347070.0],["2000-01-14",11.7794,11.7794,11.3733,11.5199,4831831.0],["2000-01-18",11.3733,11.4522,10.8655,11.3281,7745739.0],["2000-01-19",11.2604,11.4635,10.9106,10.9558,5754087.0],["2000-01-20",11.0235,11.0686,10.4819,10.7076,6102078.0],["2000-01-21",10.7414,11.0122,10.4819,10.9445,7201984.0],["2000-01-24",11.283,11.5086,10.7414,10.8317,8651152.0],["2000-01-25",10.7188,10.764,10.1096,10.2675,8228160.0],["2000-01-26",10.2675,10.4706,9.9967,10.2901,7009397.0],["2000-01-27",10.2901,10.3578,9.7485,9.9629,6155468.0],["2000-01-28",9.9177,9.9516,9.2972,9.4326,11385821.0],["2000-01-31",9.5003,9.7034,9.4439,9.5567,6506637.0],["2000-02-01",9.6582,9.7485,9.489,9.6921,8373394.0],["2000-02-02",9.7259,9.8388,9.6018,9.7034,4869014.0],["2000-02-03",9.7936,9.8162,9.2972,9.5567,7058338.0],["2000-02-04",9.568,9.6582,9.0264,9.2746,10730199.0],["2000-02-07",9.2408,9.3874,9.0828,9.2408,11746524.0],["2000-02-08",9.2069,9.3197,9.0151,9.2069,7658344.0],["2000-02-09",9.3649,9.489,9.1167,9.1392,8769055.0],["2000-02-10",9.1618,9.331,8.9813,9.049,5535440.0],["2000-02-11",9.049,9.2182,8.5864,8.733,6336932.0],["2000-02-14",8.812,9.2972,8.812,9.0828,7424444.0],["2000-02-15",9.1392,9.5454,8.9587,9.4664,10315788.0],["2000-02-16",9.548,9.7632,9.4234,9.446,6143392.0],["2000-02-17",9.7858,9.8991,9.4234,9.8085,6334072.0],["2000-02-18",9.8311,9.8764,9.4007,9.4913,4666893.0],["2000-02-22",9.7179,9.8651,9.2988,9.6952,4588714.0],["2000-02-23",9.6952,9.8538,9.5593,9.5593,5782371.0],["2000-02-24",9.5819,9.6273,9.0949,9.2195,7706650.0],["2000-02-25",9.1516,9.2648,9.0383,9.0723,6911514.0],["2000-02-28",9.1969,9.3781,9.061,9.2535,11246306.0],["2000-02-29",9.4234,9.4234,9.1516,9.2308,5150902.0],["2000-03-01",9.2308,9.2648,8.8344,9.2082,5820189.0],["2000-03-02",9.1969,9.3101,8.993,9.2082,5262132.0],["2000-03-03",9.1629,9.5933,9.0609,9.3894,5078444.0],["2000-03-06",9.48,9.548,8.925,9.0609,5253552.0],["2000-03-07",9.0836,9.3441,8.8344,9.1516,5278022.0],["2000-03-08",9.1516,9.1516,8.8797,8.925,5309485.0],["2000-03-09",8.7891,8.8797,8.4267,8.7098,7058656.0],["2000-03-10",8.6645,8.9703,8.506,8.8571,6406212.0],["2000-03-13",8.7891,8.959,8.7325,8.8797,4731724.0],["2000-03-14",8.9817,9.1742,8.9817,9.0496,7657391.0],["2000-03-15",9.0723,10.0577,8.9477,9.7632,9841630.0],["2000-03-16",9.9444,10.4994,9.8311,10.3295,10592910.0],["2000-03-17",10.1483,10.5787,9.8198,9.8991,8560579.0],["2000-03-20",9.8991,10.4767,9.7745,10.1709,5574530.0],["2000-03-21",10.103,10.4767,10.0123,10.2842,5469338.0],["2000-03-22",10.4201,10.556,10.035,10.1143,8359729.0],["2000-03-23",10.1256,10.5787,9.967,10.5787,5560864.0],["2000-03-24",10.4201,10.6919,10.2389,10.3408,5240840.0],["2000-03-27",10.6693,10.6693,10.3295,10.4088,4734584.0],["2000-03-28",10.3295,10.556,10.3295,10.4767,3827583.0],["2000-03-29",10.3974,10.556,10.2049,10.4427,3656607.0],["2000-03-30",10.4201,11.2356,10.4201,11.1223,6609287.0],["2000-03-31",10.8731,11.6886,10.8278,11.4508,8862489.0],["2000-04-03",11.4508,11.5754,10.8278,11.2129,6804734.0],["2000-04-04",11.4168,11.5754,10.7939,11.4508,4932256.0],["2000-04-05",11.2809,11.3715,10.9637,11.0544,4320809.0],["2000-04-06",11.0657,11.3488,11.0091,11.145,3677264.0],["2000-04-07",11.145,11.2129,10.8731,11.043,3918792.0],["2000-04-10",11.043,11.598,11.009,11.598,5824003.0],["2000-04-11",11.3941,11.9151,11.3602,11.6433,7272853.0],["2000-04-12",11.6207,11.8245,11.6207,11.6433,7556013.0],["2000-04-13",11.6207,11.7226,11.0204,11.0317,7534085.0],["2000-04-14",10.3521,10.6919,10.1596,10.1936,8042882.0],["2000-04-17",10.5107,10.8165,10.4427,10.7939,4419009.0],["2000-04-18",10.6466,10.9411,10.2955,10.522,4291571.0],["2000-04-19",10.7146,11.3149,10.6466,11.077,4810539.0],["2000-04-20",10.8731,11.7113,10.8505,11.6093,7115542.0],["2000-04-24",11.7792,11.9831,11.598,11.7566,8239918.0],["2000-04-25",11.7792,11.9038,11.4734,11.7,5261179.0],["2000-04-26",11.632,11.6886,10.9864,10.9864,5925699.0],["2000-04-27",10.9638,11.3828,10.8731,11.2356,3638492.0],["2000-04-28",11.2356,11.3941,11.0091,11.2696,2216973.0],["2000-05-01",11.1336,11.5301,11.0544,11.2356,3667094.0],["2000-05-02",11.3149,11.5754,11.1563,11.3715,4782890.0],["2000-05-03",11.0997,11.2696,10.9751,11.111,2444518.0],["2000-05-04",11.1336,11.2809,10.8731,11.1903,5121347.0],["2000-05-05",11.2356,11.9491,11.1676,11.8359,5380672.0],["2000-05-08",11.7906,12.1304,11.2243,11.2809,6002289.0],["2000-05-09",11.3035,11.5074,11.1563,11.3262,3826948.0],["2000-05-10",11.4055,11.5074,10.6919,10.8278,6842552.0],["2000-05-11",11.1676,11.6886,11.1223,11.5074,4171761.0],["2000-05-12",11.5301,11.7566,11.3941,11.6433,3846016.0],["2000-05-15",11.5074,11.7792,11.5074,11.6093,3619424.0],["2000-05-16",11.7566,12.0397,11.6546,11.9944,3461160.0],["2000-05-17",11.9513,11.9513,11.7468,11.849,3440503.0],["2000-05-18",11.8036,11.974,11.7013,11.7951,2936472.0],["2000-05-19",11.5423,11.6104,11.2015,11.3378,3433829.0],["2000-05-22",11.4514,11.4514,11.2015,11.2583,5487770.0],["2000-05-23",11.3492,11.3492,10.9856,11.0538,5133741.0],["2000-05-24",11.2469,11.2469,10.7243,10.8834,7510885.0],["2000-05-25",10.8834,10.8834,10.6221,10.7925,5905995.0],["2000-05-26",10.9288,10.9288,10.6107,10.713,2667613.0],["2000-05-30",10.6675,10.8266,10.4971,10.7243,5636183.0],["2000-05-31",10.713,11.156,10.6675,10.9856,4507675.0],["2000-06-01",10.7243,11.2469,10.5539,11.2128,5209695.0],["2000-06-02",11.4173,11.7922,11.3832,11.4741,4972617.0],["2000-06-05",11.1106,11.1901,10.8607,11.0424,3889554.0],["2000-06-06",11.0424,11.2583,10.9288,11.1901,2998443.0],["2000-06-07",11.2015,11.3151,10.8834,10.9061,3076622.0],["2000-06-08",10.5426,10.588,10.179,10.3494,11416329.0],["2000-06-09",10.4517,10.7811,10.429,10.6675,6127184.0],["2000-06-12",10.6789,10.747,10.588,10.5937,2804267.0],["2000-06-13",10.6789,10.6902,10.3608,10.3949,4267418.0],["2000-06-14",10.5426,10.9515,10.5426,10.8607,5128021.0],["2000-06-15",10.872,11.2242,10.713,10.8379,3457028.0],["2000-06-16",10.747,10.9515,10.5766,10.7016,5740739.0],["2000-06-19",10.7698,10.7811,10.2358,10.429,6803780.0],["2000-06-20",10.3608,10.3835,10.02,10.1109,8663546.0],["2000-06-21",10.3835,10.4403,10.0654,10.3381,4428543.0],["2000-06-22",10.5426,10.5426,10.1109,10.2699,4195278.0],["2000-06-23",10.2699,10.4062,10.1449,10.3721,2465810.0],["2000-06-26",10.4971,10.5426,10.2699,10.3721,2383500.0],["2000-06-27",10.3608,10.5653,10.2358,10.2699,4823568.0],["2000-06-28",10.2699,10.4858,10.2131,10.3125,4080870.0],["2000-06-29",10.1904,10.2017,9.8496,9.9064,5517644.0],["2000-06-30",9.9859,10.7215,9.8155,10.7016,8059726.0],["2000-07-03",10.4517,10.463,10.0654,10.304,2695897.0],["2000-07-05",10.6334,10.7584,10.4744,10.6789,4492739.0],["2000-07-06",10.6789,10.747,10.4744,10.4858,3962330.0],["2000-07-07",10.5312,10.713,10.4971,10.6789,4541680.0],["2000-07-10",10.6902,10.8266,10.588,10.7811,4699944.0],["2000-07-11",10.7925,10.9175,10.6448,10.9061,5405460.0],["2000-07-12",10.7584,10.9743,10.588,10.9515,6174854.0],["2000-07-13",10.9515,11.0651,10.8834,10.997,5045393.0],["2000-07-14",11.0879,11.2242,10.9743,11.1106,2694626.0],["2000-07-17",11.0651,11.0765,10.9515,11.0027,2327567.0],["2000-07-18",10.9515,10.9515,10.6107,10.7243,3181496.0],["2000-07-19",10.9061,10.9856,10.4062,10.4517,6564477.0],["2000-07-20",10.4517,10.5426,10.3381,10.429,6670940.0],["2000-07-21",10.429,10.7243,10.429,10.6789,5604721.0],["2000-07-24",10.6562,10.8152,10.6107,10.7357,2675876.0],["2000-07-25",10.7243,10.9061,10.5653,10.588,3711904.0],["2000-07-26",10.6334,10.6334,10.3494,10.429,4762869.0],["2000-07-27",10.4517,10.5653,10.2358,10.4517,4938294.0],["2000-07-28",10.4517,10.4971,10.2358,10.4403,3164335.0],["2000-07-31",10.5426,10.8606,10.5312,10.6107,2525557.0],["2000-08-01",10.747,10.8152,10.6562,10.7698,4869967.0],["2000-08-02",10.747,10.7925,10.5539,10.5766,2790602.0],["2000-08-03",10.5766,10.6107,10.3267,10.3835,3971864.0],["2000-08-04",10.463,10.7357,10.3608,10.7243,5454719.0],["2000-08-07",10.8152,11.0879,10.6562,11.0879,4671342.0],["2000-08-08",11.0765,11.1787,10.9061,11.1333,4082141.0],["2000-08-09",11.2242,11.2242,10.9743,11.0651,3856185.0],["2000-08-10",11.1106,11.3151,11.0651,11.1106,4483522.0],["2000-08-11",11.1447,11.1447,10.9402,11.0424,3590822.0],["2000-08-14",10.9515,11.0879,10.9288,11.0765,2162947.0],["2000-08-15",11.0879,11.1333,10.8607,10.9175,3820274.0],["2000-08-16",11.0879,11.1106,10.9402,11.0197,2483289.0],["2000-08-17",11.0651,11.4287,10.9515,11.3605,5713726.0],["2000-08-18",11.44,11.44,11.1787,11.1787,2451191.0],["2000-08-21",11.2923,11.5877,11.2696,11.5423,4603969.0],["2000-08-22",11.5877,11.6786,11.3719,11.5877,4831831.0],["2000-08-23",11.5786,11.7382,11.3735,11.6869,5125161.0],["2000-08-24",11.6926,11.8521,11.4191,11.533,4846768.0],["2000-08-25",11.6014,11.6584,11.4077,11.533,2663482.0],["2000-08-28",11.5216,11.6698,11.3963,11.6356,3427791.0],["2000-08-29",11.59,11.59,11.3735,11.4077,2841768.0],["2000-08-30",11.3963,11.3963,11.0316,11.1228,3267937.0],["2000-08-31",11.1228,11.4191,11.1114,11.3849,4003327.0],["2000-09-01",11.4305,11.4419,11.2253,11.3051,2256380.0],["2000-09-05",11.1456,11.3051,11.1228,11.1683,2836047.0],["2000-09-06",11.1569,11.6926,11.1455,11.6356,6319771.0],["2000-09-07",11.8293,11.9547,11.5102,11.5786,7694256.0],["2000-09-08",11.5558,11.5558,11.1,11.2823,5216369.0],["2000-09-11",11.2823,11.5444,11.2595,11.4646,4664668.0],["2000-09-12",11.3279,11.4874,11.2025,11.4646,4704393.0],["2000-09-13",11.476,11.533,11.3735,11.476,5041579.0],["2000-09-14",11.6698,11.7381,11.6356,11.6698,8179854.0],["2000-09-15",11.8521,12.2738,11.6128,11.6584,16632063.0],["2000-09-18",11.7609,11.8521,11.5102,11.7382,7687900.0],["2000-09-19",11.8293,11.8293,11.2253,11.4191,9907415.0],["2000-09-20",11.4874,11.647,10.7581,11.5786,16404518.0],["2000-09-21",11.2139,11.4988,11.1683,11.3507,7242344.0],["2000-09-22",11.4419,11.9889,11.1569,11.9433,12751407.0],["2000-09-25",12.0345,12.3991,12.0117,12.1712,8637804.0],["2000-09-26",12.2396,12.4447,12.1484,12.2396,5933008.0],["2000-09-27",12.2738,12.7638,12.1598,12.5473,9919491.0],["2000-09-28",12.6726,13.288,12.5815,13.0373,10719712.0],["2000-09-29",12.9462,13.0601,12.5131,12.6499,5851651.0],["2000-10-02",12.5587,12.7182,12.308,12.4447,6009916.0],["2000-10-03",12.5359,13.2425,12.4789,12.8778,5761078.0],["2000-10-04",12.9006,13.1285,12.798,12.8664,5348574.0],["2000-10-05",12.8208,13.2994,12.8094,13.2653,5243382.0],["2000-10-06",13.288,13.2994,13.0259,13.1285,5167428.0],["2000-10-09",13.0829,13.2767,12.6727,12.7752,4289664.0],["2000-10-10",12.8208,13.1969,12.741,13.0943,5977818.0],["2000-10-11",13.0373,13.288,12.9348,13.0373,7166390.0],["2000-10-12",13.0145,13.0943,12.2966,12.3991,7409507.0],["2000-10-13",12.3536,12.798,12.3308,12.7068,5623471.0],["2000-10-16",12.7296,13.1855,12.684,13.1399,5026960.0],["2000-10-17",13.1855,13.2083,12.7068,12.7068,4155871.0],["2000-10-18",12.684,12.8322,12.3649,12.4675,8593630.0],["2000-10-19",12.2624,12.6043,11.6698,11.6698,8704542.0],["2000-10-20",11.2367,12.251,10.9176,11.8521,54523993.0],["2000-10-23",11.9661,12.0345,11.4874,11.5786,16488100.0],["2000-10-24",11.6698,11.8065,11.5558,11.7951,11852669.0],["2000-10-25",11.8179,11.9205,11.5786,11.6698,10445133.0],["2000-10-26",11.7609,12.2624,11.7382,12.1256,6841916.0],["2000-10-27",12.2168,12.308,11.9661,12.2624,5466796.0],["2000-10-30",12.308,12.7638,12.2966,12.5587,5975593.0],["2000-10-31",12.5815,12.7866,12.2852,12.7296,7522326.0],["2000-11-01",12.6157,12.7068,12.3877,12.5131,4221337.0],["2000-11-02",12.5587,12.684,12.3991,12.5359,2740707.0],["2000-11-03",12.4447,12.5473,11.9547,12.2396,4449200.0],["2000-11-06",12.3422,12.7638,12.3194,12.7296,3990932.0],["2000-11-07",12.7182,12.7182,12.308,12.4105,3379803.0],["2000-11-08",12.4105,12.4789,12.2396,12.3422,4841683.0],["2000-11-09",12.3877,12.5245,12.1826,12.3877,3853007.0],["2000-11-10",12.365,12.4675,11.8863,12.0687,4398988.0],["2000-11-13",11.9433,12.1712,11.9091,12.0459,3917521.0],["2000-11-14",12.0686,12.3763,12.0686,12.2738,4207990.0],["2000-11-15",12.3035,12.4064,12.2006,12.2692,4348457.0],["2000-11-16",12.3607,12.6008,12.2806,12.5436,3991250.0],["2000-11-17",12.6122,12.8409,12.5436,12.6923,4199409.0],["2000-11-20",12.7037,12.8066,12.475,12.6237,4068158.0],["2000-11-21",12.7609,13.1154,12.6351,12.8066,7431117.0],["2000-11-22",12.7152,12.9438,12.6122,12.8409,5952076.0],["2000-11-24",12.8066,13.1611,12.8066,13.1611,2516340.0],["2000-11-27",13.3097,13.3097,12.6694,12.7952,6649965.0],["2000-11-28",12.7952,12.7952,12.475,12.5093,5699425.0],["2000-11-29",12.6465,12.7838,12.6465,12.6923,5098783.0],["2000-11-30",12.6694,13.1268,12.6008,12.9553,7184505.0],["2000-12-01",12.8752,13.1611,12.8066,12.8981,6554625.0],["2000-12-04",12.8981,13.3326,12.7495,13.2754,10498841.0],["2000-12-05",13.4927,13.8815,13.447,13.8815,11460821.0],["2000-12-06",13.8929,14.1216,13.7443,13.79,8797975.0],["2000-12-07",13.6642,13.8014,13.6185,13.7786,6502188.0],["2000-12-08",13.9043,14.0987,13.6528,13.6871,9075732.0],["2000-12-11",13.6985,13.7557,13.1611,13.2183,8501786.0],["2000-12-12",13.2869,13.7099,13.2183,13.447,9234632.0],["2000-12-13",13.607,13.71,13.1039,13.1039,6453565.0],["2000-12-14",13.1268,13.3555,12.8066,13.0239,4812763.0],["2000-12-15",12.9438,13.4355,12.9438,13.0239,8663864.0],["2000-12-18",13.184,13.6528,13.0925,13.5041,5101961.0],["2000-12-19",13.5384,13.6985,13.344,13.6756,6552718.0],["2000-12-20",13.3555,13.6299,13.3097,13.4127,7112046.0],["2000-12-21",13.3326,13.7328,13.2411,13.7214,5796036.0],["2000-12-22",13.6756,13.9958,13.6756,13.9043,6790750.0],["2000-12-26",13.9043,14.316,13.7786,14.2131,4664351.0],["2000-12-27",14.1673,14.5904,13.9043,14.5904,4339877.0],["2000-12-28",14.4761,14.4761,14.2702,14.396,6341381.0],["2000-12-29",14.4532,14.5447,14.316,14.3846,4268372.0],["2001-01-02",14.2245,14.2245,13.6413,13.7671,5387346.0],["2001-01-03",13.6756,13.9501,13.3898,13.7443,7914491.0],["2001-01-04",13.9272,13.9501,13.2983,13.4584,7748282.0],["2001-01-05",13.5384,13.5384,13.001,13.0124,6629308.0],["2001-01-08",13.0582,13.4355,13.0239,13.2411,6004195.0],["2001-01-09",13.4584,13.4813,12.8524,12.921,6388416.0],["2001-01-10",12.8524,13.2983,12.6408,13.2183,6035975.0],["2001-01-11",13.3669,13.5499,13.3212,13.5156,5776651.0],["2001-01-12",13.5156,13.5156,12.7152,12.9324,7496266.0],["2001-01-16",12.9896,13.1725,12.6808,12.9781,7352939.0],["2001-01-17",13.2411,13.4241,13.1039,13.1954,7469571.0],["2001-01-18",13.1954,13.4813,13.1954,13.3669,17543196.0],["2001-01-19",13.1725,13.2411,12.8409,13.001,7931970.0],["2001-01-22",13.1268,13.1725,12.7609,13.1497,5784913.0],["2001-01-23",13.1497,13.5156,13.0582,13.3097,8970541.0],["2001-01-24",13.3555,13.4584,13.2297,13.3555,4985329.0],["2001-01-25",13.5727,13.9729,13.5041,13.8243,4614774.0],["2001-01-26",13.8357,13.8357,13.3555,13.3784,6961409.0],["2001-01-29",13.5933,13.7196,13.4652,13.4652,3962648.0],["2001-01-30",13.5842,13.6848,13.447,13.6153,5134695.0],["2001-01-31",13.7214,13.7397,13.5147,13.7177,6757064.0],["2001-02-01",13.7177,13.7177,13.3628,13.5659,4237227.0],["2001-02-02",13.6116,13.7214,13.4415,13.5311,4637973.0],["2001-02-05",13.5842,13.7141,13.4982,13.575,4963400.0],["2001-02-06",13.5293,14.0452,13.4799,13.6043,6052501.0],["2001-02-07",13.6043,13.8312,13.5147,13.586,5148042.0],["2001-02-08",13.6025,13.8275,13.5147,13.7232,3237111.0],["2001-02-09",13.9043,13.9318,13.6464,13.6994,5073041.0],["2001-02-12",13.8586,13.8659,13.6958,13.7214,4125362.0],["2001-02-13",13.7305,14.2794,13.7214,14.1605,7958983.0],["2001-02-14",14.1742,14.3669,14.0458,14.1284,6195511.0],["2001-02-15",14.2201,14.6329,14.2109,14.4953,7002405.0],["2001-02-16",14.4953,14.6054,14.2843,14.3577,6017543.0],["2001-02-20",14.4953,14.5962,14.4495,14.4495,6867340.0],["2001-02-21",14.3852,14.7522,14.2843,14.5173,6209812.0],["2001-02-22",14.5174,14.5651,14.2201,14.3944,8983570.0],["2001-02-23",14.2568,14.277,13.9797,14.1742,6133222.0],["2001-02-26",14.0183,14.4036,13.9669,14.3944,8000615.0],["2001-02-27",14.4036,14.6788,14.2568,14.6146,11009863.0],["2001-02-28",14.6329,14.6513,14.055,14.2953,7841397.0],["2001-03-01",14.2385,14.4641,14.0697,14.3137,7203890.0],["2001-03-02",14.2678,14.4806,14.1284,14.321,5949852.0],["2001-03-05",14.4953,14.8806,14.4586,14.6972,8968952.0],["2001-03-06",14.844,15.0274,14.7118,14.7467,8995329.0],["2001-03-07",14.7485,15.1192,14.6807,14.9889,5953983.0],["2001-03-08",15.0366,15.1375,14.8641,15.0605,7206115.0],["2001-03-09",15.0605,15.0678,14.899,14.9907,4202905.0],["2001-03-12",14.899,14.9008,14.3577,14.3852,7757498.0],["2001-03-13",14.4036,14.5412,14.2109,14.5412,7998708.0],["2001-03-14",14.1467,14.266,13.4917,13.7614,17600717.0],["2001-03-15",14.1284,14.1375,13.677,13.899,11154144.0],["2001-03-16",13.9449,13.9889,13.0733,13.1063,13913284.0],["2001-03-19",13.1375,13.4128,13.0733,13.4036,8260893.0],["2001-03-20",13.4953,13.6605,13.1467,13.1797,6758970.0],["2001-03-21",13.1559,13.1577,12.7889,12.7926,6683016.0],["2001-03-22",12.7522,12.7522,11.9082,12.3577,15692328.0],["2001-03-23",12.3577,12.5504,12.0054,12.2935,12276932.0],["2001-03-26",12.477,13.3027,12.3853,13.1669,13464868.0],["2001-03-27",13.1669,13.7614,13.0274,13.6623,12948761.0],["2001-03-28",13.5596,13.6146,13.2476,13.4311,9521606.0],["2001-03-29",13.4311,13.8073,13.2935,13.6788,7881440.0],["2001-03-30",13.7155,13.7614,13.3485,13.4495,7494995.0],["2001-04-02",13.5045,13.7339,13.2715,13.4678,7278891.0],["2001-04-03",13.321,13.4183,12.9137,12.9963,9303913.0],["2001-04-04",12.9541,13.3467,12.844,13.1009,6865433.0],["2001-04-05",13.321,13.8348,13.321,13.7889,5838622.0],["2001-04-06",13.5779,13.7614,13.4311,13.5375,5114038.0],["2001-04-09",13.5779,13.9192,13.5779,13.7467,4376106.0],["2001-04-10",13.3944,13.8036,13.2531,13.688,10064726.0],["2001-04-11",13.6238,13.6641,13.2733,13.3669,7201666.0],["2001-04-12",13.5596,13.8311,13.4403,13.8311,4760008.0],["2001-04-16",13.8256,14.0641,13.688,13.8146,4176210.0],["2001-04-17",13.7706,13.9449,13.633,13.8715,3628958.0],["2001-04-18",14.055,14.6513,13.9999,14.3302,7061516.0],["2001-04-19",14.2843,14.2862,13.9999,14.1834,7244251.0],["2001-04-20",13.9632,14.1651,13.9632,14.0788,5089249.0],["2001-04-23",14.2201,14.2201,13.9963,14.066,3284781.0],["2001-04-24",14.0458,14.2843,14.0366,14.0366,4100891.0],["2001-04-25",14.0825,14.1174,13.7522,14.0274,3991886.0],["2001-04-26",14.1284,14.2935,13.9908,14.1284,4301105.0],["2001-04-27",14.1926,14.466,14.121,14.4036,4780983.0],["2001-04-30",14.4495,14.6238,14.2972,14.3265,4935116.0],["2001-05-01",14.3118,14.4495,14.2201,14.3944,4762551.0],["2001-05-02",14.6605,14.6605,14.2109,14.3375,5978454.0],["2001-05-03",14.4953,14.4953,14.2109,14.3687,4252482.0],["2001-05-04",14.332,14.532,14.1559,14.488,3602581.0],["2001-05-07",14.2935,14.4917,14.2935,14.3852,3035626.0],["2001-05-08",14.4293,14.4715,14.0311,14.1504,4289347.0],["2001-05-09",14.2384,14.2384,14.0366,14.0825,4509582.0],["2001-05-10",14.2201,14.5559,14.1926,14.4458,4521341.0],["2001-05-11",14.4953,14.6788,14.3761,14.5137,4842954.0],["2001-05-14",14.6605,14.6605,14.3944,14.4733,3433193.0],["2001-05-15",14.6238,14.6751,14.3669,14.5687,4568057.0],["2001-05-16",14.5825,15.2542,14.5384,15.2542,7447643.0],["2001-05-17",15.2082,15.7013,15.1897,15.5762,10707953.0],["2001-05-18",15.5762,16.1006,15.521,16.0472,13229378.0],["2001-05-21",15.9166,16.0012,15.773,15.8798,7102194.0],["2001-05-22",15.7878,15.889,15.4658,15.6074,7489275.0],["2001-05-23",15.6534,15.659,15.405,15.5578,4594117.0],["2001-05-24",15.6866,15.7657,15.429,15.4989,4632571.0],["2001-05-25",15.5007,15.5026,15.0886,15.3186,5054291.0],["2001-05-29",15.4566,15.4934,15.2541,15.3369,3904491.0],["2001-05-30",15.3462,15.4934,15.0094,15.0333,4775581.0],["2001-05-31",15.0886,15.3756,15.0794,15.3296,4888400.0],["2001-06-01",15.2726,15.4179,15.0701,15.3038,3580335.0],["2001-06-04",15.3278,15.5762,15.1161,15.5154,2438479.0],["2001-06-05",15.5762,15.6939,15.5154,15.6185,4784797.0],["2001-06-06",15.7602,15.7602,15.1437,15.1805,5289781.0],["2001-06-07",15.2266,15.4731,15.0113,15.3112,5893601.0],["2001-06-08",15.3093,15.3093,14.9193,14.98,5983221.0],["2001-06-11",15.0425,15.0517,14.7481,14.8089,5321243.0],["2001-06-12",14.8089,14.8677,14.5181,14.7978,8321275.0],["2001-06-13",14.7978,14.9266,14.7113,14.7684,6744987.0],["2001-06-14",14.5365,14.5365,14.0471,14.1869,21624383.0],["2001-06-15",14.2145,14.2145,13.6147,13.7545,19900318.0],["2001-06-18",14.0765,14.3985,13.9679,14.3176,11912097.0],["2001-06-19",14.3525,14.3525,13.6441,13.7545,13082555.0],["2001-06-20",13.7527,13.8097,13.4785,13.6533,12351297.0],["2001-06-21",13.6901,13.8115,13.4509,13.6533,12792403.0],["2001-06-22",13.6901,13.6993,13.4748,13.519,7620208.0],["2001-06-25",13.6717,13.7729,13.4178,13.5355,9024884.0],["2001-06-26",13.5245,13.6165,13.3258,13.5447,7161305.0],["2001-06-27",13.5797,13.6625,13.495,13.5024,7365651.0],["2001-06-28",13.7085,13.8925,13.6551,13.6717,9005181.0],["2001-06-29",13.6165,13.6625,13.3405,13.4803,12379263.0],["2001-07-02",13.4417,13.4417,12.9909,13.0792,9896292.0],["2001-07-03",13.0645,13.4251,13.0497,13.4233,5850062.0],["2001-07-05",13.5153,13.5429,13.3037,13.3607,7029418.0],["2001-07-06",13.4877,13.5061,13.3644,13.4049,6450387.0],["2001-07-09",13.4325,13.4546,13.3386,13.381,5620611.0],["2001-07-10",13.4325,13.4417,13.0829,13.2301,5442643.0],["2001-07-11",13.2393,13.3957,13.1197,13.1914,6301338.0],["2001-07-12",13.3957,13.7361,13.2761,13.6901,7012893.0],["2001-07-13",13.6901,13.8815,13.5061,13.8281,4673885.0],["2001-07-16",13.8281,13.8557,13.7085,13.8005,3431922.0],["2001-07-17",13.8557,14.2072,13.8373,14.0875,6116697.0],["2001-07-18",13.8925,13.8943,13.7324,13.8465,11558386.0],["2001-07-19",14.0765,14.1593,13.7637,13.9606,4682465.0],["2001-07-20",13.9845,14.0949,13.9753,14.0029,5237662.0],["2001-07-23",14.0213,14.0728,13.8447,13.8741,4043369.0],["2001-07-24",13.8741,13.8741,13.5411,13.5926,5718175.0],["2001-07-25",13.7729,13.7729,13.4178,13.5742,8792573.0],["2001-07-26",13.5613,13.5705,13.3626,13.4656,7303997.0],["2001-07-27",13.4785,13.5061,13.2926,13.4656,5890423.0],["2001-07-30",13.4877,13.5245,13.2687,13.3368,4591257.0],["2001-07-31",13.4141,13.5337,13.3736,13.5061,6091273.0],["2001-08-01",13.6165,13.6165,13.2577,13.3147,6976663.0],["2001-08-02",13.4325,13.4601,13.2025,13.3,9383681.0],["2001-08-03",13.3681,13.3865,13.0865,13.2945,3449083.0],["2001-08-06",13.2945,13.4509,13.2853,13.3423,3670908.0],["2001-08-07",13.3773,13.4969,13.3313,13.4435,5339358.0],["2001-08-08",13.4601,13.4785,13.1013,13.1436,4294114.0],["2001-08-09",13.1841,13.3773,13.0645,13.3773,6031208.0],["2001-08-10",13.3313,13.7232,13.2761,13.6128,5009481.0],["2001-08-13",13.6147,13.6423,13.3681,13.4288,4144430.0],["2001-08-14",13.5705,13.5797,13.2761,13.3736,3172597.0],["2001-08-15",13.4325,13.4325,12.9964,13.035,6297525.0],["2001-08-16",12.9541,13.5429,12.9541,13.5429,7038317.0],["2001-08-17",13.6165,13.6165,13.1565,13.2025,3944851.0],["2001-08-20",13.2485,13.5447,13.1878,13.5355,4266465.0],["2001-08-21",13.4435,13.6827,13.2209,13.2669,6870518.0],["2001-08-22",13.4505,13.5336,13.2992,13.4468,5540207.0],["2001-08-23",13.4487,13.5244,13.4376,13.4561,4387229.0],["2001-08-24",13.4745,13.5336,13.3398,13.4727,8823399.0],["2001-08-27",13.4727,13.5022,13.4284,13.4302,3280332.0],["2001-08-28",13.3841,13.4192,13.1238,13.1238,5999428.0],["2001-08-29",13.1257,13.146,12.6439,12.7362,15843919.0],["2001-08-30",12.727,12.7823,12.3873,12.4556,13334252.0],["2001-08-31",12.5295,12.6439,12.4483,12.6255,8316826.0],["2001-09-04",12.7177,12.8636,12.5165,12.5239,11452241.0],["2001-09-05",12.5516,12.6624,12.4206,12.5424,8224028.0],["2001-09-06",12.5516,12.6624,12.415,12.5073,6148159.0],["2001-09-07",12.4224,12.4224,11.972,12.116,10566850.0],["2001-09-10",12.367,12.4169,12.1363,12.2194,15418067.0],["2001-09-17",10.3366,10.392,8.7677,9.0261,63223768.0],["2001-09-18",8.8784,9.2328,8.86,9.0575,34330027.0],["2001-09-19",8.9799,8.9892,8.2785,8.7954,25176434.0],["2001-09-20",8.5831,8.62,7.6583,7.686,30568864.0],["2001-09-21",7.6879,8.1678,7.4018,7.7986,29937713.0],["2001-09-24",7.7912,8.4447,7.7912,8.2324,21419402.0],["2001-09-25",8.2342,8.6551,8.1955,8.6385,20907109.0],["2001-09-26",8.6569,8.6588,8.1364,8.2416,10268118.0],["2001-09-27",8.2416,8.3524,8.0017,8.3524,10453713.0],["2001-09-28",8.3985,8.7031,8.2508,8.5831,12930646.0],["2001-10-01",8.5277,8.7621,8.4354,8.7215,10659965.0],["2001-10-02",8.7197,9.0815,8.6551,9.0372,10823632.0],["2001-10-03",9.0353,9.5392,8.9523,9.4266,11344824.0],["2001-10-04",9.5522,9.8752,9.4322,9.6537,14379497.0],["2001-10-05",9.6444,9.7644,9.4137,9.5429,9851800.0],["2001-10-08",9.5319,9.6629,9.4229,9.5798,7501987.0],["2001-10-09",9.5522,9.5762,9.2845,9.4137,8277101.0],["2001-10-10",9.4506,9.7072,9.4229,9.6352,9465037.0],["2001-10-11",9.8752,9.949,9.6721,9.7275,10224579.0],["2001-10-12",9.6537,9.6721,9.4599,9.5688,9620124.0],["2001-10-15",9.6906,9.7921,9.5725,9.7866,8349559.0],["2001-10-16",9.949,10.1705,9.8844,9.9675,12787954.0],["2001-10-17",9.9859,9.997,9.5725,9.5983,10211232.0],["2001-10-18",9.4968,9.4986,9.2254,9.303,10344390.0],["2001-10-19",9.3399,9.5854,9.2661,9.5798,7825825.0],["2001-10-22",9.5152,9.8198,9.4783,9.7386,6245406.0],["2001-10-23",9.829,9.8844,9.6352,9.7736,6452611.0],["2001-10-24",9.7718,9.9305,9.5595,9.8346,6679838.0],["2001-10-25",9.7552,10.0967,9.5429,10.0542,6941388.0],["2001-10-26",10.0542,10.5655,10.0542,10.5231,10930413.0],["2001-10-29",10.5212,10.5231,9.9896,10.0487,12139642.0],["2001-10-30",9.9675,9.9693,9.6906,9.8678,6975074.0],["2001-10-31",9.8678,10.1539,9.8678,9.9472,10525536.0],["2001-11-01",9.949,10.0136,9.7275,9.9121,7183233.0],["2001-11-02",9.829,10.093,9.7921,10.0191,6038836.0],["2001-11-05",10.0413,10.2665,10.0173,10.2,7405693.0],["2001-11-06",10.1982,10.4935,10.0468,10.4584,5816376.0],["2001-11-07",10.4215,10.512,10.2443,10.2628,7849342.0],["2001-11-08",10.4012,10.6412,10.3551,10.4935,6940752.0],["2001-11-09",10.4843,10.595,10.4289,10.5323,4347504.0],["2001-11-12",10.3366,10.3385,9.8567,10.2074,13819215.0],["2001-11-13",10.4751,10.6117,10.3828,10.512,7409189.0],["2001-11-14",10.6556,10.7983,10.5592,10.7816,7656438.0],["2001-11-15",10.6556,10.815,10.6556,10.7019,6876556.0],["2001-11-16",10.7019,10.9021,10.6222,10.8187,5708641.0],["2001-11-19",10.8409,11.0726,10.8039,11.017,5431520.0],["2001-11-20",11.0077,11.0077,10.7927,10.8965,5940000.0],["2001-11-21",10.8965,10.9428,10.663,10.8984,4078010.0],["2001-11-23",10.8687,11.0818,10.852,11.0355,1757434.0],["2001-11-26",10.8687,11.2023,10.8687,11.2023,6459285.0],["2001-11-27",11.1189,11.1652,10.9799,11.0855,5391795.0],["2001-11-28",10.9521,11.1745,10.915,10.9595,5922203.0],["2001-11-29",10.9614,11.4154,10.915,11.4061,7926568.0],["2001-11-30",11.3969,11.4432,11.1004,11.156,9678599.0],["2001-12-03",10.9799,11.0281,10.8613,10.9169,8744903.0],["2001-12-04",11.1189,11.3042,11.017,11.2875,5666692.0],["2001-12-05",11.332,11.4895,11.1745,11.4247,8514498.0],["2001-12-06",11.471,11.471,11.3135,11.4524,5864046.0],["2001-12-07",11.4191,11.4747,11.2783,11.319,4134260.0],["2001-12-10",11.1745,11.5303,11.1689,11.2041,4526425.0],["2001-12-11",11.206,11.395,11.2041,11.2931,4941790.0],["2001-12-12",11.2894,11.2894,10.9892,11.0262,8560896.0],["2001-12-13",11.2579,11.408,11.1652,11.2393,12941769.0],["2001-12-14",11.2857,11.5025,11.2134,11.3894,11853622.0],["2001-12-17",11.5358,11.7897,11.5358,11.647,10179770.0],["2001-12-18",11.6656,11.8138,11.6304,11.7415,7550292.0],["2001-12-19",11.6952,12.0844,11.6155,11.9732,8714394.0],["2001-12-20",12.0084,12.0232,11.6748,11.736,6794564.0],["2001-12-21",11.8416,12.001,11.799,11.8046,10852870.0],["2001-12-24",11.8972,11.9991,11.8713,11.8713,2202354.0],["2001-12-26",11.8787,12.1122,11.8768,11.9621,4076738.0],["2001-12-27",11.9787,12.1789,11.9435,12.1492,4160955.0],["2001-12-28",12.1937,12.2123,11.975,12.0177,4922404.0],["2001-12-31",12.064,12.1381,11.9769,11.9769,5438511.0],["2002-01-02",11.9899,12.0566,11.7786,11.9232,5528449.0],["2002-01-03",12.0084,12.2419,11.9639,12.2308,6904841.0],["2002-01-04",12.2326,12.4402,12.1566,12.1974,6555261.0],["2002-01-07",12.2122,12.2586,12.0584,12.203,7058974.0],["2002-01-08",12.203,12.2382,11.9732,12.0158,5844024.0],["2002-01-09",12.1103,12.3957,12.0177,12.077,8680389.0],["2002-01-10",12.1233,12.1474,11.9009,11.925,7210882.0],["2002-01-11",12.0362,12.0881,11.7916,11.8305,7071686.0],["2002-01-14",11.6563,11.7508,11.534,11.534,10922786.0],["2002-01-15",11.534,11.61,11.2301,11.3264,11942924.0],["2002-01-16",11.3579,11.3579,10.991,11.0021,9052851.0],["2002-01-17",11.3505,11.7768,11.1726,11.7397,13831927.0],["2002-01-18",11.7397,11.8509,11.6137,11.7953,7373278.0],["2002-01-22",11.8787,12.1011,11.8787,11.9991,7344358.0],["2002-01-23",12.0455,12.1103,11.8601,11.8972,7947542.0],["2002-01-24",11.9157,12.3512,11.8972,12.1474,7668832.0],["2002-01-25",12.2308,12.3939,12.1659,12.3049,6575918.0],["2002-01-28",12.2864,12.5903,12.2864,12.5495,9547348.0],["2002-01-29",12.5829,12.5996,12.2308,12.2308,9683684.0],["2002-01-30",12.2771,12.2956,11.7675,12.2234,12131697.0],["2002-01-31",12.316,12.7571,12.2215,12.7367,10359327.0],["2002-02-01",12.7867,12.9813,12.6589,12.9813,11174166.0],["2002-02-04",12.7589,12.809,12.405,12.4142,8707084.0],["2002-02-05",12.4161,12.7589,12.3642,12.4847,10130193.0],["2002-02-06",12.5551,12.6181,12.5125,12.5643,9451690.0],["2002-02-07",12.5736,12.6348,12.3939,12.4865,5564042.0],["2002-02-08",12.4402,12.7589,12.3698,12.6162,4751110.0],["2002-02-11",12.7311,12.9053,12.7015,12.8053,9049991.0],["2002-02-12",12.7682,12.7978,12.6274,12.6755,6121464.0],["2002-02-13",12.6932,13.0168,12.6839,13.0019,5149949.0],["2002-02-14",13.0187,13.0652,12.9145,12.922,6608651.0],["2002-02-15",13.0187,13.0373,12.8587,12.8829,5858007.0],["2002-02-19",12.9294,12.9387,12.6765,12.6858,5502389.0],["2002-02-20",12.6876,13.0931,12.6579,13.0187,8061633.0],["2002-02-21",13.0187,13.0559,12.7955,12.8606,9074143.0],["2002-02-22",12.8606,13.0373,12.7769,12.9629,7540441.0],["2002-02-25",12.9629,13.1117,12.9257,13.028,13142301.0],["2002-02-26",13.186,13.3813,13.0559,13.3534,13451838.0],["2002-02-27",13.3906,13.744,13.3441,13.5673,11226921.0],["2002-02-28",13.7254,13.9393,13.5487,13.5673,10969820.0],["2002-03-01",13.5487,13.9021,13.4836,13.7998,9279124.0],["2002-03-04",13.8016,14.46,13.8016,14.367,11112195.0],["2002-03-05",14.3019,14.3038,13.6417,13.744,20217165.0],["2002-03-06",13.744,13.9672,13.7087,13.9486,12586787.0],["2002-03-07",14.0137,14.0137,13.584,13.8909,8774458.0],["2002-03-08",14.0044,14.116,13.8723,14.0081,8504010.0],["2002-03-11",14.0081,14.1792,13.8928,14.0769,6810772.0],["2002-03-12",13.9951,14.0564,13.8165,13.9486,6195511.0],["2002-03-13",13.9486,13.9486,13.7347,13.7421,6355682.0],["2002-03-14",13.7626,13.9393,13.6863,13.8835,6291804.0],["2002-03-15",13.8835,13.9151,13.7068,13.8277,12966240.0],["2002-03-18",13.7719,13.8351,13.465,13.7068,8436954.0],["2002-03-19",13.7812,13.9021,13.6975,13.7812,6408437.0],["2002-03-20",13.7812,13.8184,13.6045,13.6175,5244971.0],["2002-03-21",13.5766,13.6268,13.4185,13.5692,5941589.0],["2002-03-22",13.5227,13.5599,13.3571,13.5487,7600505.0],["2002-03-25",13.5952,13.6231,13.3162,13.3348,5489042.0],["2002-03-26",13.3348,13.5673,13.2976,13.3906,6515218.0],["2002-03-27",13.3534,13.7905,13.3497,13.7161,8134727.0],["2002-03-28",13.744,14.0602,13.7254,13.7998,6669351.0],["2002-04-01",13.7626,13.8463,13.4836,13.8184,6141485.0],["2002-04-02",13.7626,13.917,13.6473,13.8072,5073995.0],["2002-04-03",13.7626,13.8649,13.4799,13.5487,5431520.0],["2002-04-04",13.5673,13.6715,13.5022,13.6622,5762985.0],["2002-04-05",13.7254,13.7905,13.4371,13.5394,5857054.0],["2002-04-08",13.4836,13.77,13.4167,13.7533,5164250.0],["2002-04-09",13.7533,13.863,13.5394,13.558,5289781.0],["2002-04-10",13.6417,14.0509,13.6194,13.9486,8572019.0],["2002-04-11",13.8835,13.9653,13.7254,13.8277,7549657.0],["2002-04-12",13.8556,13.8835,13.5376,13.5376,8194155.0],["2002-04-15",13.5766,13.6231,13.3627,13.3627,6490429.0],["2002-04-16",13.5487,13.6659,13.4278,13.5915,6981748.0],["2002-04-17",13.5301,13.5301,12.922,12.9815,21327876.0],["2002-04-18",13.0094,13.1117,12.3677,12.5072,28241615.0],["2002-04-19",12.6467,12.8327,12.4458,12.8234,16796683.0],["2002-04-22",12.8327,13.0149,12.7211,12.9722,10034217.0],["2002-04-23",12.9257,12.9908,12.7769,12.8792,8065446.0],["2002-04-24",12.8327,12.9796,12.7099,12.7285,8953062.0],["2002-04-25",12.6746,12.8848,12.47,12.8606,8435365.0],["2002-04-26",12.8606,13.0261,12.6932,12.7118,7477834.0],["2002-04-29",12.7583,13.0019,12.6002,12.6281,6702402.0],["2002-04-30",12.7862,13.2009,12.6672,13.0503,8831662.0],["2002-05-01",12.9257,13.2028,12.6355,13.1321,8669584.0],["2002-05-02",12.935,13.041,12.8141,12.9275,8101993.0],["2002-05-03",12.974,13.0094,12.7397,12.9499,5316158.0],["2002-05-06",12.935,12.935,12.4979,12.524,6188837.0],["2002-05-07",12.5816,12.9777,12.5816,12.6746,11167492.0],["2002-05-08",12.8699,13.1303,12.8513,13.0745,6778674.0],["2002-05-09",12.9722,13.0559,12.9145,12.9257,8444582.0],["2002-05-10",12.9815,13.0187,12.7862,12.7862,7445418.0],["2002-05-13",12.8699,13.0373,12.7769,12.935,6716067.0],["2002-05-14",13.1581,13.2046,13.0373,13.186,6737996.0],["2002-05-15",13.1851,13.2672,13.1105,13.1478,4922404.0],["2002-05-16",13.1497,13.215,13.0134,13.0358,7345629.0],["2002-05-17",13.0825,13.1347,12.9798,13.1198,7487686.0],["2002-05-20",13.0731,13.0918,12.8399,12.9332,5918707.0],["2002-05-21",13.0265,13.0993,12.5786,12.6924,6637571.0],["2002-05-22",12.7186,12.8212,12.5786,12.7428,4953231.0],["2002-05-23",12.8772,12.9518,12.5413,12.9145,5590420.0],["2002-05-24",12.9145,12.9593,12.8585,12.8996,5673683.0],["2002-05-28",12.8865,12.9145,12.7204,12.7503,4577273.0],["2002-05-29",12.7092,12.8212,12.6532,12.7279,4057670.0],["2002-05-30",12.6906,12.7652,12.5301,12.7465,5544021.0],["2002-05-31",12.7839,12.9238,12.7316,12.8529,8170956.0],["2002-06-03",12.8399,12.8959,12.2986,12.3546,8071484.0],["2002-06-04",12.4106,12.4293,12.1773,12.3472,7314803.0],["2002-06-05",12.392,12.8399,12.349,12.7876,7692667.0],["2002-06-06",12.7839,12.8025,12.6458,12.6812,8922871.0],["2002-06-07",12.5599,12.838,12.5413,12.7578,7316709.0],["2002-06-10",12.8305,13.0172,12.7633,12.894,5423893.0],["2002-06-11",12.9892,13.1011,12.7652,12.8249,7538216.0],["2002-06-12",12.8025,13.0545,12.7335,13.0545,6679203.0],["2002-06-13",13.0171,13.0545,12.8212,12.8305,5385121.0],["2002-06-14",12.6719,12.8455,12.4666,12.7372,7732074.0],["2002-06-17",12.7391,13.0265,12.7372,12.9668,8148392.0],["2002-06-18",12.8958,13.1067,12.8585,13.0358,4961494.0],["2002-06-19",12.9892,13.2504,12.9313,13.047,8128371.0],["2002-06-20",13.0545,13.1851,12.8399,12.8399,6701131.0],["2002-06-21",12.6812,12.7466,12.2613,12.2707,14128435.0],["2002-06-24",12.056,12.5226,11.9441,12.4106,11736990.0],["2002-06-25",12.4106,12.5935,12.308,12.3266,9205077.0],["2002-06-26",12.1867,12.2613,11.9254,12.1027,9132619.0],["2002-06-27",12.1773,12.4853,12.0971,12.4853,9000732.0],["2002-06-28",12.4106,12.7857,12.4106,12.6719,7422219.0],["2002-07-01",12.6439,12.6514,12.3173,12.377,6216804.0],["2002-07-02",12.377,12.377,12.084,12.1493,7542030.0],["2002-07-03",12.2053,12.2837,11.8787,12.099,5464571.0],["2002-07-05",12.5786,12.9238,12.5319,12.9238,5370502.0],["2002-07-08",12.9238,13.0153,12.6439,12.7092,6353775.0],["2002-07-09",12.6812,12.8212,12.4778,12.4853,5820189.0],["2002-07-10",12.5786,12.629,11.8507,11.9814,7712370.0],["2002-07-11",11.9441,12.168,11.6902,11.9795,10901176.0],["2002-07-12",11.9795,12.0934,11.6137,11.8153,7967564.0],["2002-07-15",11.7761,11.7948,11.1789,11.6361,10526807.0],["2002-07-16",11.5708,11.7388,11.3095,11.5521,9538767.0],["2002-07-17",11.9441,12.1493,11.7014,12.1213,16740115.0],["2002-07-18",12.1214,12.364,11.9627,12.028,11572369.0],["2002-07-19",12.028,12.028,11.4738,11.5036,11418872.0],["2002-07-22",11.5241,11.7854,10.9381,11.1976,12991346.0],["2002-07-23",11.3842,11.6828,11.2535,11.4364,12779374.0],["2002-07-24",11.3842,12.1568,11.1826,12.0374,12984672.0],["2002-07-25",12.0392,12.3173,11.7201,12.224,11800232.0],["2002-07-26",12.364,12.364,11.9814,12.2781,6494243.0],["2002-07-29",12.3733,13.1011,12.3733,13.0825,9166623.0],["2002-07-30",13.0638,13.4483,12.9761,13.2504,13544318.0],["2002-07-31",13.1011,13.1534,12.7167,12.9705,10214410.0],["2002-08-01",12.9238,12.9238,12.6532,12.6812,7185776.0],["2002-08-02",12.6906,12.8063,12.0374,12.2632,9433893.0],["2002-08-05",12.2632,12.2632,11.7089,11.7761,10890370.0],["2002-08-06",12.0,12.308,11.9627,12.168,10266847.0],["2002-08-07",12.28,12.5693,12.0971,12.5338,7808346.0],["2002-08-08",12.6159,12.9313,12.5151,12.8623,10296720.0],["2002-08-09",12.6905,12.922,12.6532,12.8585,6372208.0],["2002-08-12",12.6719,12.8622,12.5319,12.7745,5289463.0],["2002-08-13",12.6346,12.6364,11.6492,11.6585,20635390.0],["2002-08-14",11.5895,11.6361,10.8448,11.4495,29023085.0],["2002-08-15",11.3842,11.6081,11.0109,11.5241,20977978.0],["2002-08-16",11.6641,11.8508,11.3842,11.429,11000965.0],["2002-08-19",11.442,11.8321,11.3002,11.806,12692614.0],["2002-08-20",11.778,11.8321,11.5895,11.6734,8283139.0],["2002-08-21",11.7662,11.8411,11.354,11.4777,9200946.0],["2002-08-22",11.5601,11.7643,11.4008,11.6631,7646904.0],["2002-08-23",11.6257,11.7287,11.2772,11.3315,5259908.0],["2002-08-26",11.3315,11.3559,10.8968,11.2191,8341932.0],["2002-08-27",11.3915,11.5526,11.2228,11.3165,10408268.0],["2002-08-28",11.2791,11.3053,10.9868,11.1086,6546044.0],["2002-08-29",10.9605,11.1442,10.7526,11.0093,7921165.0],["2002-08-30",11.0261,11.3259,10.9605,11.1273,6041378.0],["2002-09-03",11.0355,11.0355,10.5858,10.6195,9345227.0],["2002-09-04",10.5671,10.8875,10.4266,10.8669,8557401.0],["2002-09-05",10.7732,10.865,10.5203,10.6589,7406647.0],["2002-09-06",10.7544,11.0636,10.7544,10.9924,5482686.0],["2002-09-09",10.9512,11.2135,10.7338,11.0786,6091590.0],["2002-09-10",11.1198,11.5226,11.0168,11.4683,10136231.0],["2002-09-11",11.71,11.7456,11.5507,11.6763,8772233.0],["2002-09-12",11.635,11.6538,11.4383,11.4477,7981865.0],["2002-09-13",11.1292,11.1685,10.6964,10.8669,13732774.0],["2002-09-16",10.82,11.2378,10.8107,11.2041,8946706.0],["2002-09-17",11.2416,11.2603,10.8444,10.895,8702953.0],["2002-09-18",10.8107,10.8856,10.6982,10.7919,8598397.0],["2002-09-19",10.6514,10.865,10.6008,10.717,7021473.0],["2002-09-20",10.8669,11.0542,10.8313,10.91,10962829.0],["2002-09-23",10.6982,10.8444,10.5577,10.7563,6722741.0],["2002-09-24",10.6795,10.7544,10.3985,10.4884,8828166.0],["2002-09-25",10.6327,10.8481,10.4359,10.7994,9591840.0],["2002-09-26",10.8256,11.3521,10.7994,11.251,11180840.0],["2002-09-27",11.073,11.1161,10.6046,10.6177,9558471.0],["2002-09-30",10.6177,10.7732,10.3498,10.584,8996282.0],["2002-10-01",10.6795,11.0954,10.5952,11.0655,8901896.0],["2002-10-02",11.0355,11.0449,10.4772,10.5296,8045425.0],["2002-10-03",10.6327,10.7919,10.3516,10.3872,8652105.0],["2002-10-04",10.4921,10.5671,9.8289,9.8326,13492835.0],["2002-10-07",9.7896,9.9582,9.6209,9.6228,10842065.0],["2002-10-08",9.7052,9.8476,9.2668,9.6078,12137735.0],["2002-10-09",9.4617,9.5741,9.1488,9.2162,10108900.0],["2002-10-10",9.2162,9.8158,9.1806,9.7708,11899385.0],["2002-10-11",9.7727,10.539,9.7727,10.316,10686343.0],["2002-10-14",10.1549,10.213,9.9376,10.0518,7415545.0],["2002-10-15",10.4828,10.6514,10.2673,10.3479,11250756.0],["2002-10-16",10.3479,10.539,10.1736,10.2355,8843421.0],["2002-10-17",10.7732,11.3334,10.4547,11.2416,18711111.0],["2002-10-18",11.2229,11.5676,11.1011,11.3784,16861515.0],["2002-10-21",11.3128,11.9723,11.2416,11.9161,12425344.0],["2002-10-22",11.635,11.725,11.4046,11.4833,9631882.0],["2002-10-23",11.4364,11.6163,11.073,11.5788,10482633.0],["2002-10-24",11.7568,11.8224,11.2229,11.3353,7128572.0],["2002-10-25",11.3353,11.6407,11.1367,11.6069,7631649.0],["2002-10-28",11.6069,11.635,11.1404,11.2322,7137152.0],["2002-10-29",11.2978,11.5507,11.1048,11.4758,7710781.0],["2002-10-30",11.5695,11.8318,11.5039,11.74,8122968.0],["2002-10-31",11.7287,11.8411,11.354,11.5545,7433024.0],["2002-11-01",11.4008,11.7287,11.354,11.6819,5711502.0],["2002-11-04",11.8749,12.1447,11.6613,11.7475,8505917.0],["2002-11-05",11.813,11.9798,11.7943,11.9404,6411615.0],["2002-11-06",12.1222,12.4051,12.0472,12.3339,9165988.0],["2002-11-07",12.2721,12.2721,11.9386,11.9704,8414708.0],["2002-11-08",12.0753,12.1765,11.7643,11.8055,15972310.0],["2002-11-11",11.6163,11.665,11.369,11.4121,7377091.0],["2002-11-12",11.5226,11.7812,11.5226,11.6575,6592443.0],["2002-11-13",11.7055,11.8259,11.4835,11.6716,6277821.0],["2002-11-14",11.8503,11.9632,11.5099,11.7845,7202619.0],["2002-11-15",11.7864,11.9425,11.6152,11.8541,5866588.0],["2002-11-18",11.9256,11.9519,11.5832,11.5832,5015202.0],["2002-11-19",11.6152,11.7469,11.4553,11.681,7519466.0],["2002-11-20",11.681,12.0177,11.681,11.935,5051113.0],["2002-11-21",12.0854,12.3714,12.0008,12.2623,7491817.0],["2002-11-22",12.2641,12.2641,11.9669,11.9669,7892245.0],["2002-11-25",11.967,12.2246,11.9105,12.1908,5222407.0],["2002-11-26",12.0384,12.1701,11.7845,11.856,7787689.0],["2002-11-27",11.8691,12.0648,11.8315,12.0064,9659213.0],["2002-11-29",11.982,11.982,11.7187,11.7506,4387547.0],["2002-12-02",12.0008,12.1607,11.7544,11.8861,9716735.0],["2002-12-03",11.7187,11.8974,11.4929,11.5776,9306773.0],["2002-12-04",11.6246,11.9256,11.6077,11.8033,7870953.0],["2002-12-05",11.7017,11.7092,11.4384,11.5042,8076887.0],["2002-12-06",11.3331,11.7901,11.2879,11.6641,6614054.0],["2002-12-09",11.5136,11.6265,11.333,11.3989,6308648.0],["2002-12-10",11.4271,11.4911,11.1393,11.4553,5841482.0],["2002-12-11",11.3011,11.6058,11.2202,11.5287,6196782.0],["2002-12-12",11.5494,11.7093,11.4177,11.6923,6299432.0],["2002-12-13",11.6434,11.6434,11.3048,11.3048,6514264.0],["2002-12-16",11.3048,11.7281,11.2747,11.7243,7373596.0],["2002-12-17",11.5964,11.7318,11.5494,11.6152,7121580.0],["2002-12-18",11.5117,11.7544,11.3293,11.602,7563958.0],["2002-12-19",11.5117,11.6867,11.4271,11.54,6693186.0],["2002-12-20",11.6773,11.7299,11.4986,11.6829,9011537.0],["2002-12-23",11.5211,11.6622,11.4835,11.587,4755877.0],["2002-12-24",11.5117,11.6378,11.5099,11.5682,2058391.0],["2002-12-26",11.5249,11.7657,11.5117,11.5701,3219314.0],["2002-12-27",11.6961,11.7337,11.4271,11.4704,4053221.0],["2002-12-30",11.5005,11.5813,11.3801,11.5569,5448045.0],["2002-12-31",11.6114,11.6735,11.444,11.6509,4787975.0],["2003-01-02",11.7187,11.9858,11.6622,11.9274,6612782.0],["2003-01-03",11.9745,12.1588,11.8503,12.1155,6682063.0],["2003-01-06",12.2209,12.3864,12.1795,12.2265,8290766.0],["2003-01-07",12.0854,12.204,11.9463,11.9688,7721269.0],["2003-01-08",11.9707,12.0328,11.7939,11.8974,7823600.0],["2003-01-09",11.9444,12.2378,11.9068,12.2152,6884501.0],["2003-01-10",12.0666,12.1607,11.9387,12.0986,6628037.0],["2003-01-13",12.1306,12.1983,11.9782,12.0648,4177481.0],["2003-01-14",12.0666,12.0967,11.9011,12.0967,5665103.0],["2003-01-15",12.0196,12.1137,11.9538,12.1137,5168381.0],["2003-01-16",12.283,12.582,12.2735,12.4541,11791651.0],["2003-01-17",12.4146,12.4635,12.3225,12.3582,9573089.0],["2003-01-21",12.5463,12.5463,12.2246,12.2246,7799448.0],["2003-01-22",12.2246,12.2246,11.8992,12.0008,8115023.0],["2003-01-23",12.1325,12.3018,12.0459,12.3018,6636300.0],["2003-01-24",12.1607,12.2397,11.9876,12.0196,7368193.0],["2003-01-27",11.8597,11.9858,11.7751,11.8221,6498057.0],["2003-01-28",11.8315,12.0403,11.7375,12.0102,8026357.0],["2003-01-29",12.0121,12.1532,11.7375,12.029,6828251.0],["2003-01-30",11.9989,12.204,11.8315,11.8691,7158763.0],["2003-01-31",11.7657,12.0967,11.7657,11.9594,9710379.0],["2003-02-03",12.0478,12.3582,12.0215,12.1983,8973719.0],["2003-02-04",12.1137,12.1964,11.9707,12.1174,5551330.0],["2003-02-05",12.2322,12.345,12.0554,12.0554,6107163.0],["2003-02-06",12.0855,12.2171,11.9162,12.0196,7828050.0],["2003-02-07",12.1701,12.1701,11.9256,11.9764,7031325.0],["2003-02-10",11.9726,12.1043,11.8089,12.0347,9671925.0],["2003-02-11",12.0365,12.0855,11.713,11.7788,10264622.0],["2003-02-12",11.827,11.827,11.3228,11.4248,12037628.0],["2003-02-13",11.4248,11.4248,11.0565,11.2567,11676608.0],["2003-02-14",11.3492,11.7477,11.1415,11.6986,10104769.0],["2003-02-18",11.7647,11.9516,11.6042,11.6873,6901345.0],["2003-02-19",11.6608,11.7798,11.6136,11.7458,7201666.0],["2003-02-20",11.793,11.8025,11.3492,11.472,7683451.0],["2003-02-21",11.6136,11.6703,11.3436,11.6174,7589700.0],["2003-02-24",11.6325,11.6325,11.2567,11.2624,7074228.0],["2003-02-25",11.1415,11.2926,11.049,11.2454,9535589.0],["2003-02-26",11.2737,11.2737,10.9244,10.9413,9770761.0],["2003-02-27",10.9413,11.1415,10.9149,11.0735,8341297.0],["2003-02-28",11.1415,11.2265,10.9432,11.0622,6821259.0],["2003-03-03",11.0641,11.066,10.8583,10.9149,7447961.0],["2003-03-04",10.8677,10.9168,10.7544,10.7601,7987585.0],["2003-03-05",10.6977,10.7808,10.6505,10.7223,7317663.0],["2003-03-06",10.7601,10.8016,10.5297,10.6279,8370216.0],["2003-03-07",10.4145,10.7997,10.4145,10.7865,9075097.0],["2003-03-10",10.6222,10.7129,10.5372,10.5693,7070097.0],["2003-03-11",10.5693,10.5731,10.2408,10.2408,10200427.0],["2003-03-12",10.2426,10.3692,10.1048,10.2256,11509763.0],["2003-03-13",10.4239,10.8507,10.3937,10.8318,11836143.0],["2003-03-14",10.9999,11.2605,10.9092,11.117,12497167.0],["2003-03-17",10.8771,11.5192,10.7638,11.5154,12626830.0],["2003-03-18",11.6042,11.7307,11.4607,11.6608,8972130.0],["2003-03-19",11.6608,11.776,11.5664,11.6703,9282938.0],["2003-03-20",11.6703,11.7968,11.3832,11.557,9604234.0],["2003-03-21",11.8025,12.0819,11.6136,12.0819,13488703.0],["2003-03-24",11.8081,11.8308,11.5475,11.6117,9858156.0],["2003-03-25",11.6797,11.7647,11.5664,11.6325,8795433.0],["2003-03-26",11.6042,11.7005,11.4946,11.5721,7849978.0],["2003-03-27",11.3964,11.4606,11.2926,11.3341,9762498.0],["2003-03-28",11.3341,11.3341,10.9886,11.0981,11239633.0],["2003-03-31",10.8771,11.0207,10.7827,10.9111,10901176.0],["2003-04-01",11.0377,11.2171,10.93,11.1189,8732508.0],["2003-04-02",11.1207,11.4852,11.1207,11.404,9538767.0],["2003-04-03",11.4437,11.4437,11.0943,11.0943,9223509.0],["2003-04-04",11.302,11.3964,11.0924,11.3417,11287303.0],["2003-04-07",11.8289,11.8516,11.5381,11.5381,10006251.0],["2003-04-08",11.472,11.6306,11.4493,11.4701,6171994.0],["2003-04-09",11.3492,11.7194,11.3492,11.5286,11443025.0],["2003-04-10",11.3417,11.5853,11.3417,11.557,7222323.0],["2003-04-11",11.6608,11.7496,11.4588,11.5664,7198488.0],["2003-04-14",11.5098,11.8912,11.5098,11.793,6696046.0],["2003-04-15",11.844,12.0763,11.7213,12.031,8532294.0],["2003-04-16",11.9441,12.0479,11.6892,11.759,7575399.0],["2003-04-17",11.7609,11.895,11.2926,11.3304,23671333.0],["2003-04-21",11.4248,11.5853,11.3209,11.5079,11040690.0],["2003-04-22",11.1982,11.6589,11.1982,11.6174,8099769.0],["2003-04-23",11.5815,11.7401,11.5532,11.5645,7749871.0],["2003-04-24",11.5192,11.6287,11.4493,11.4814,6387462.0],["2003-04-25",11.506,11.5985,11.3908,11.4021,8191295.0],["2003-04-28",11.4663,11.6589,11.4059,11.5702,8638122.0],["2003-04-29",11.6136,11.742,11.5003,11.6854,8786852.0],["2003-04-30",11.6873,11.7477,11.5834,11.6721,11705210.0],["2003-05-01",11.6722,11.7288,11.489,11.6438,6600388.0],["2003-05-02",11.6042,12.0366,11.5683,11.9724,9616946.0],["2003-05-05",11.9252,11.9497,11.7024,11.7401,7753367.0],["2003-05-06",11.7552,12.0121,11.7439,11.8874,8052099.0],["2003-05-07",11.8874,12.1745,11.793,11.9441,9317896.0],["2003-05-08",11.9328,12.0631,11.7817,11.9328,7047851.0],["2003-05-09",12.1254,12.2651,11.9989,12.2368,7523279.0],["2003-05-12",12.2557,12.6485,12.2009,12.6239,11013041.0],["2003-05-13",12.6239,12.8411,12.4823,12.7051,10512824.0],["2003-05-14",12.8738,12.9118,12.5705,12.7809,9936017.0],["2003-05-15",12.8644,12.8909,12.7316,12.8492,8702317.0],["2003-05-16",12.8473,12.889,12.6198,12.7961,6767869.0],["2003-05-19",12.7127,12.7392,12.5686,12.6255,7747011.0],["2003-05-20",12.6331,12.7165,12.3164,12.4245,8861217.0],["2003-05-21",12.324,12.5515,12.3107,12.4548,7813749.0],["2003-05-22",12.4548,12.6937,12.4131,12.5857,4139345.0],["2003-05-23",12.5515,12.6368,12.3809,12.5231,5315523.0],["2003-05-27",12.5231,12.9194,12.4435,12.8852,7276984.0],["2003-05-28",12.9838,13.0255,12.8738,12.9326,6083963.0],["2003-05-29",12.8701,13.035,12.4757,12.5951,9189823.0],["2003-05-30",12.7316,12.9668,12.6937,12.9402,8095002.0],["2003-06-02",13.0483,13.3194,12.9592,13.1601,10821408.0],["2003-06-03",13.2075,13.2625,13.0843,13.1564,8257080.0],["2003-06-04",13.1564,13.2682,13.0464,13.2455,7670421.0],["2003-06-05",13.2455,13.4199,13.1412,13.3915,7266497.0],["2003-06-06",13.4616,13.6512,13.3952,13.4635,6788844.0],["2003-06-09",13.3782,13.4806,13.035,13.1279,5762667.0],["2003-06-10",13.4616,13.5374,13.2967,13.4047,5406096.0],["2003-06-11",13.4521,13.8408,13.3896,13.7934,6200596.0],["2003-06-12",13.8977,13.911,13.6531,13.765,9460588.0],["2003-06-13",13.8218,13.8655,13.6322,13.6721,5566267.0],["2003-06-16",13.7422,13.9375,13.7043,13.9375,5070181.0],["2003-06-17",13.9546,13.9565,13.6569,13.8655,5687349.0],["2003-06-18",13.6891,14.0437,13.6626,13.8787,8585367.0],["2003-06-19",13.8787,13.9091,13.5488,13.6323,7789278.0],["2003-06-20",13.7612,13.9925,13.7005,13.7365,15232154.0],["2003-06-23",13.5792,13.6493,13.3801,13.4256,7191496.0],["2003-06-24",13.4521,13.6171,13.4237,13.4881,6106845.0],["2003-06-25",13.473,13.6247,13.3441,13.3858,5923474.0],["2003-06-26",13.3744,13.4313,13.1772,13.3289,7233128.0],["2003-06-27",13.363,13.4768,13.1772,13.3858,7255692.0],["2003-06-30",13.3763,13.5166,13.2531,13.4294,6865433.0],["2003-07-01",13.3137,13.5469,13.1412,13.5166,9145013.0],["2003-07-02",13.5981,13.636,13.4616,13.6323,6013412.0],["2003-07-03",13.6322,13.6929,13.4616,13.545,3587644.0],["2003-07-07",13.7441,13.947,13.6815,13.7536,5427071.0],["2003-07-08",13.7365,14.0778,13.691,14.019,7330375.0],["2003-07-09",13.9735,14.0001,13.7479,13.7726,6058539.0],["2003-07-10",13.7176,13.7176,13.5109,13.6114,5425799.0],["2003-07-11",13.6588,13.9185,13.6531,13.9166,5025054.0],["2003-07-14",13.9584,13.9925,13.7252,13.7726,5058740.0],["2003-07-15",13.7725,13.8958,13.5185,13.636,6998909.0],["2003-07-16",13.7081,13.7839,13.5716,13.6872,5571034.0],["2003-07-17",14.0399,14.1631,13.8389,13.9792,10407950.0],["2003-07-18",14.129,14.129,14.0115,14.1233,7804850.0],["2003-07-21",14.0778,14.1574,13.9091,13.983,8388967.0],["2003-07-22",14.0115,14.4741,13.9356,14.4096,9265777.0],["2003-07-23",14.3243,14.4892,14.1252,14.4665,7853474.0],["2003-07-24",14.4665,14.5992,14.1574,14.1916,5934279.0],["2003-07-25",14.0968,14.3622,14.0456,14.3414,6126866.0],["2003-07-28",14.3414,14.5727,14.1859,14.5347,7126983.0],["2003-07-29",14.5347,14.6182,14.4096,14.5499,7698387.0],["2003-07-30",14.548,14.567,14.3679,14.4854,5422304.0],["2003-07-31",14.4854,14.5328,14.2484,14.2636,7534402.0],["2003-08-01",14.2636,14.3186,14.1878,14.2655,5179822.0],["2003-08-04",14.3432,14.4096,14.2219,14.3641,5895826.0],["2003-08-05",14.2958,14.3679,14.0797,14.1006,5303129.0],["2003-08-06",14.0873,14.0968,13.8711,13.9129,7448596.0],["2003-08-07",13.9261,13.928,13.7555,13.8351,7264272.0],["2003-08-08",13.8067,13.9546,13.7953,13.8882,6552400.0],["2003-08-11",13.9204,13.9527,13.6967,13.8408,5845295.0],["2003-08-12",13.8692,14.1537,13.8275,14.1404,5591373.0],["2003-08-13",14.0778,14.2276,14.0437,14.1612,4969756.0],["2003-08-14",14.1631,14.5423,14.1233,14.4096,8896175.0],["2003-08-15",14.5613,14.5651,14.4551,14.5006,3188170.0],["2003-08-18",14.6371,14.6371,14.5575,14.5973,5019651.0],["2003-08-19",14.7035,15.0163,14.6751,14.9272,7994895.0],["2003-08-20",14.9158,14.9234,14.7217,14.7674,5930784.0],["2003-08-21",14.7731,15.1403,14.7712,15.108,7697752.0],["2003-08-22",15.2107,15.2202,14.9196,14.9234,6792657.0],["2003-08-25",14.8968,14.9348,14.6837,14.8359,4654499.0],["2003-08-26",14.8359,14.9519,14.7027,14.9006,5550377.0],["2003-08-27",14.8416,15.0014,14.8397,14.9824,3933728.0],["2003-08-28",14.9729,15.2202,14.8264,15.1726,5744871.0],["2003-08-29",15.1726,15.2868,15.1346,15.2678,5448999.0],["2003-09-02",15.2449,15.3629,15.0718,15.2145,5779193.0],["2003-09-03",15.1726,15.2145,15.0984,15.1631,6918824.0],["2003-09-04",15.1631,15.1745,15.0014,15.1213,4848357.0],["2003-09-05",15.1232,15.1232,14.7389,14.8492,9355714.0],["2003-09-08",15.0242,15.1688,14.9957,15.1479,5716586.0],["2003-09-09",15.1251,15.127,14.874,14.9615,5314887.0],["2003-09-10",14.9348,15.0109,14.716,14.8055,6351233.0],["2003-09-11",14.893,15.0585,14.8492,14.8949,6590536.0],["2003-09-12",14.8949,14.9881,14.716,14.9405,5348892.0],["2003-09-15",14.9348,14.9805,14.8511,14.8777,4447293.0],["2003-09-16",14.9158,15.2316,14.9158,15.1898,5949216.0],["2003-09-17",15.1061,15.2506,15.0242,15.0794,3690611.0],["2003-09-18",15.0794,15.1669,15.0109,15.1137,4059259.0],["2003-09-19",15.1137,15.2792,15.0471,15.0585,7604954.0],["2003-09-22",14.9348,15.0604,14.8625,14.9215,4975159.0],["2003-09-23",14.9234,15.1232,14.8416,15.0794,5776651.0],["2003-09-24",15.049,15.1327,14.8625,14.8854,7722540.0],["2003-09-25",14.8854,15.0204,14.8131,14.8777,9070648.0],["2003-09-26",14.872,14.9063,14.7293,14.8416,6615960.0],["2003-09-29",14.9348,15.1251,14.8835,15.0794,7086940.0],["2003-09-30",15.0414,15.068,14.6038,14.7027,9877224.0],["2003-10-01",14.8397,15.2316,14.7465,15.1974,8790348.0],["2003-10-02",15.1536,15.4314,15.1118,15.3058,8429645.0],["2003-10-03",15.3058,15.751,15.3058,15.5627,8140765.0],["2003-10-06",15.5627,15.6388,15.4637,15.4846,4376424.0],["2003-10-07",15.4847,15.6178,15.4105,15.557,5401011.0],["2003-10-08",15.4923,15.6787,15.4694,15.6007,4492103.0],["2003-10-09",15.8766,16.0136,15.6292,15.7149,7835677.0],["2003-10-10",15.7149,15.7814,15.6007,15.6254,4137756.0],["2003-10-13",15.6958,15.8461,15.6958,15.8309,4137120.0],["2003-10-14",15.9337,16.0668,15.81,16.0307,4656723.0],["2003-10-15",16.0307,16.0345,15.791,15.9241,7103783.0],["2003-10-16",15.9241,16.1715,15.9146,16.0573,8083243.0],["2003-10-17",16.0573,16.0573,15.8195,15.9317,5612984.0],["2003-10-20",16.0763,16.1486,15.926,16.0383,5391477.0],["2003-10-21",16.0478,16.0573,15.9222,15.9584,4742847.0],["2003-10-22",15.8576,15.9165,15.6578,15.77,5148678.0],["2003-10-23",15.77,15.9413,15.6407,15.7853,4941472.0],["2003-10-24",15.7053,15.8328,15.6388,15.8233,5312663.0],["2003-10-27",15.8576,15.9812,15.8252,15.9755,4719648.0],["2003-10-28",15.9698,16.0193,15.8385,15.9983,6131633.0],["2003-10-29",16.0497,16.1524,15.9812,16.0897,5541161.0],["2003-10-30",16.1296,16.3541,16.0992,16.3142,6348055.0],["2003-10-31",16.3142,16.3598,16.0916,16.1125,4697402.0],["2003-11-03",16.219,16.4036,16.2171,16.3237,4815306.0],["2003-11-04",16.3008,16.4207,16.181,16.3655,4767636.0],["2003-11-05",16.3807,16.5482,16.3674,16.4378,6181210.0],["2003-11-06",16.4131,16.7042,16.4112,16.6148,6622316.0],["2003-11-07",16.6471,16.7327,16.4645,16.4911,6578142.0],["2003-11-10",16.5044,16.5482,16.1486,16.2533,4513078.0],["2003-11-11",16.2533,16.2552,16.0668,16.2209,4064026.0],["2003-11-12",16.2477,16.5113,16.1732,16.4674,5716904.0],["2003-11-13",16.3432,16.5839,16.263,16.5151,4448564.0],["2003-11-14",16.4865,16.6202,16.3527,16.4101,4432357.0],["2003-11-17",16.4101,16.4101,16.0834,16.2362,4052586.0],["2003-11-18",16.2763,16.305,15.9019,15.9019,6927087.0],["2003-11-19",15.7796,15.9764,15.7777,15.8733,8625728.0],["2003-11-20",15.8732,16.0796,15.7758,15.9134,7413003.0],["2003-11-21",15.9611,16.0586,15.8847,16.028,6659181.0],["2003-11-24",16.1235,16.263,16.1044,16.2572,6297843.0],["2003-11-25",16.2095,16.3814,16.1579,16.3165,5012659.0],["2003-11-26",16.3508,16.5247,16.2553,16.4903,5813515.0],["2003-11-28",16.4903,16.5533,16.3699,16.3718,2393987.0],["2003-12-01",16.5438,16.7826,16.5056,16.6947,6322631.0],["2003-12-02",16.6565,16.8303,16.624,16.7272,6151972.0],["2003-12-03",16.7539,16.8743,16.6699,16.6718,5915211.0],["2003-12-04",16.6871,16.8284,16.6775,16.8017,4527379.0],["2003-12-05",16.8055,16.8055,16.7023,16.7597,5308531.0],["2003-12-08",16.7348,16.9736,16.7215,16.9163,5458851.0],["2003-12-09",16.9927,17.1551,16.8762,16.9049,6874967.0],["2003-12-10",16.9048,16.9832,16.8131,16.8628,5576754.0],["2003-12-11",16.8342,17.1169,16.8323,17.0539,5400375.0],["2003-12-12",17.1838,17.6021,17.157,17.499,11889216.0],["2003-12-15",17.648,17.7645,17.4894,17.4894,9230501.0],["2003-12-16",17.5181,17.9498,17.4894,17.8658,9028698.0],["2003-12-17",17.8677,17.8791,17.7435,17.7894,5243700.0],["2003-12-18",17.8237,17.9575,17.6709,17.925,6299432.0],["2003-12-19",18.0721,18.1447,17.8658,17.9766,10468968.0],["2003-12-22",17.9575,18.1581,17.881,18.1581,7071686.0],["2003-12-23",18.3777,18.4828,18.0625,18.1447,5513194.0],["2003-12-24",18.1447,18.1676,17.9594,17.9689,2591023.0],["2003-12-26",18.0339,18.1561,18.009,18.0835,1171729.0],["2003-12-29",18.1294,18.2555,18.053,18.2517,4159684.0],["2003-12-30",18.2249,18.244,18.0377,18.0721,4077374.0],["2003-12-31",18.0931,18.2058,18.0358,18.1046,3685209.0],["2004-01-02",18.116,18.3185,17.9594,18.0262,5128656.0],["2004-01-05",18.1294,18.1561,18.0568,18.1351,4816259.0],["2004-01-06",18.1294,18.1447,17.9212,18.0893,5965424.0],["2004-01-07",18.0721,18.2096,17.9594,18.1485,5423575.0],["2004-01-08",18.1103,18.1523,18.0358,18.1275,6027395.0],["2004-01-09",18.0625,18.1485,17.8199,17.8658,6412251.0],["2004-01-12",17.9097,17.9517,17.6728,17.7569,7147322.0],["2004-01-13",17.8237,17.9479,17.604,17.8428,7313849.0],["2004-01-14",17.9384,18.4179,17.925,18.3109,6876239.0],["2004-01-15",18.2536,18.288,18.0071,18.2249,8642571.0],["2004-01-16",18.3682,18.6356,18.2784,18.6261,7480376.0],["2004-01-20",18.5172,18.563,18.0625,18.1103,8338436.0],["2004-01-21",18.0912,18.3873,17.8142,18.3147,7457495.0],["2004-01-22",18.3968,18.4064,17.9957,18.1924,7215331.0],["2004-01-23",18.2154,18.2631,17.8982,18.0071,4817530.0],["2004-01-26",18.0052,18.1963,17.7951,18.1905,5340629.0],["2004-01-27",18.1695,18.3663,18.0835,18.3166,6925498.0],["2004-01-28",18.3242,18.3873,18.1389,18.2154,9213022.0],["2004-01-29",18.2459,18.3395,17.9288,18.2001,10556998.0],["2004-01-30",18.1198,18.2631,18.0816,18.2517,7541712.0],["2004-02-02",18.2593,18.628,18.1676,18.3777,8607931.0],["2004-02-03",18.33,18.4503,18.2574,18.3663,5801439.0],["2004-02-04",18.2918,18.33,17.9078,17.9823,8736322.0],["2004-02-05",17.9384,18.053,17.883,18.053,6500599.0],["2004-02-06",17.9575,18.0969,17.6996,18.0186,6561299.0],["2004-02-09",17.9976,18.1561,17.9116,18.1237,4318902.0],["2004-02-10",18.0339,18.3548,17.9498,18.2631,4977066.0],["2004-02-11",18.1485,18.4255,18.0453,18.2841,4767636.0],["2004-02-12",18.2841,18.3185,18.1389,18.1714,4116146.0],["2004-02-13",18.1714,18.3395,17.9804,18.0778,4534688.0],["2004-02-17",18.2383,18.2956,18.0511,18.2497,5262768.0],["2004-02-18",18.407,18.7598,18.3494,18.6677,28179644.0],["2004-02-19",18.7042,18.7521,18.6198,18.6447,8066082.0],["2004-02-20",18.7138,18.7425,18.4798,18.5259,8088963.0],["2004-02-23",18.5258,18.5469,17.7953,17.9851,18417463.0],["2004-02-24",18.0043,18.0829,17.3927,17.6074,15108848.0],["2004-02-25",17.4866,17.8394,17.4866,17.6975,7817880.0],["2004-02-26",17.5307,17.5729,17.0495,17.2335,19541522.0],["2004-02-27",17.291,17.6918,17.2335,17.6611,12364962.0],["2004-03-01",17.5058,17.7551,17.4751,17.6784,9779977.0],["2004-03-02",17.5058,17.5537,17.2719,17.3141,10563672.0],["2004-03-03",17.1702,17.4253,17.1607,17.3562,7945953.0],["2004-03-04",17.2374,17.3524,17.1933,17.2987,6643291.0],["2004-03-05",17.199,17.3639,17.1683,17.2374,6752614.0],["2004-03-08",17.3236,17.5441,17.293,17.3447,7085351.0],["2004-03-09",17.2278,17.3045,16.9574,17.0169,8131549.0],["2004-03-10",16.921,16.9478,16.6775,16.7005,12679267.0],["2004-03-11",16.5663,16.804,16.3937,16.4186,10954566.0],["2004-03-12",16.4704,16.8002,16.4666,16.7484,7281751.0],["2004-03-15",17.0648,17.1453,16.829,16.8539,10742276.0],["2004-03-16",17.0264,17.0648,16.6871,16.8807,8247228.0],["2004-03-17",16.9977,17.1281,16.8731,17.0264,5079397.0],["2004-03-18",16.8922,17.0207,16.804,16.8405,7821694.0],["2004-03-19",16.8385,16.8385,16.3611,16.3745,14580982.0],["2004-03-22",16.3765,16.386,16.0697,16.1732,10662190.0],["2004-03-23",16.3841,16.3899,16.1732,16.179,8233562.0],["2004-03-24",16.2116,16.2537,16.0102,16.1157,9445016.0],["2004-03-25",16.2633,16.4704,16.154,16.4704,7478152.0],["2004-03-26",16.4033,16.6622,16.388,16.5471,7391075.0],["2004-03-29",16.6046,16.7005,16.4321,16.4608,6860349.0],["2004-03-30",16.4704,16.5088,16.2499,16.4416,8716301.0],["2004-03-31",16.4321,16.6852,16.2537,16.5471,9035690.0],["2004-04-01",16.5663,16.7197,16.5279,16.6008,6362038.0],["2004-04-02",16.7005,16.9076,16.7005,16.8232,6600706.0],["2004-04-05",16.9114,17.1703,16.8922,17.1089,6137354.0],["2004-04-06",17.0648,17.2374,16.9287,17.2086,5240522.0],["2004-04-07",17.1607,17.3908,17.0725,17.293,11763685.0],["2004-04-08",17.4444,17.5096,17.1012,17.2182,6920731.0],["2004-04-12",17.2469,17.268,17.0936,17.1012,6678885.0],["2004-04-13",17.1798,17.2029,16.8731,16.8884,6495832.0],["2004-04-14",16.7868,16.9977,16.7676,16.9056,5627920.0],["2004-04-15",16.9536,16.9593,16.689,16.8999,5029503.0],["2004-04-16",16.8942,17.0169,16.827,17.0111,5018062.0],["2004-04-19",16.9555,16.9881,16.7676,16.9114,3433193.0],["2004-04-20",16.9018,17.038,16.6871,16.7734,4625579.0],["2004-04-21",16.3458,16.4992,16.1464,16.3017,17553683.0],["2004-04-22",16.3496,16.9402,16.3362,16.8155,11021940.0],["2004-04-23",16.8826,17.0648,16.6411,17.0514,7591289.0],["2004-04-26",17.1031,17.2048,17.0341,17.1607,6863209.0],["2004-04-27",17.1607,17.27,17.1223,17.245,7326243.0],["2004-04-28",17.2182,17.2182,17.0341,17.0782,6725601.0],["2004-04-29",17.036,17.1262,16.5452,16.6775,7866821.0],["2004-04-30",16.6967,16.7772,16.5241,16.5394,7264272.0],["2004-05-03",16.595,16.6813,16.5394,16.6717,7290014.0],["2004-05-04",16.6046,16.6756,16.4992,16.5586,8345110.0],["2004-05-05",16.4704,16.5605,16.388,16.5126,7238848.0],["2004-05-06",16.4416,16.5912,16.4033,16.4321,5662560.0],["2004-05-07",16.3937,16.5567,16.2978,16.3324,6700495.0],["2004-05-10",16.1349,16.1828,15.8779,15.9661,8569795.0],["2004-05-11",15.9431,15.9661,15.8472,15.9431,7181009.0],["2004-05-12",15.9048,16.2806,15.7821,16.2001,9736121.0],["2004-05-13",16.1061,16.1444,15.9144,16.0026,9145013.0],["2004-05-14",16.0102,16.0754,15.8779,15.9623,8477633.0],["2004-05-17",15.8185,15.876,15.6268,15.7878,7553470.0],["2004-05-18",15.7418,15.7859,15.6651,15.7706,7289379.0],["2004-05-19",15.8476,16.0498,15.7648,15.7802,6607380.0],["2004-05-20",15.7994,15.8322,15.5722,15.6935,5296773.0],["2004-05-21",15.7128,15.759,15.5337,15.7051,7780062.0],["2004-05-24",15.7609,15.9708,15.6569,15.9285,6864480.0],["2004-05-25",15.9246,16.2211,15.8726,16.173,7298595.0],["2004-05-26",16.1749,16.1749,15.9496,15.9496,10474688.0],["2004-05-27",15.992,16.2558,15.9631,16.1923,8637168.0],["2004-05-28",16.1942,16.3232,16.1826,16.2924,5138508.0],["2004-06-01",16.2288,16.3867,16.173,16.302,5474105.0],["2004-06-02",16.3559,16.4984,16.2712,16.4407,4660537.0],["2004-06-03",16.3733,16.4541,16.3213,16.4118,4987235.0],["2004-06-04",16.4349,16.5889,16.4118,16.5119,4221655.0],["2004-06-07",16.5889,16.7815,16.5562,16.7661,4114874.0],["2004-06-08",16.7661,16.9452,16.7526,16.9452,6039789.0],["2004-06-09",16.9452,16.9741,16.8316,16.9163,5089885.0],["2004-06-10",16.9452,17.0183,16.9317,16.9952,5355566.0],["2004-06-14",16.9509,16.9683,16.8893,16.9644,5912351.0],["2004-06-15",17.0414,17.2744,17.026,17.1916,7857923.0],["2004-06-16",17.1916,17.234,16.9972,17.0992,5753133.0],["2004-06-17",17.0857,17.157,16.9548,17.157,4698673.0],["2004-06-18",17.157,17.3207,17.1377,17.3207,7948496.0],["2004-06-21",17.2764,17.3303,17.0414,17.08,5459804.0],["2004-06-22",16.9837,17.0318,16.7584,16.9124,7464804.0],["2004-06-23",16.7719,17.2725,16.7642,17.2552,5584699.0],["2004-06-24",17.2571,17.3438,17.1666,17.3303,6067755.0],["2004-06-25",17.286,17.4073,17.105,17.1859,5988941.0],["2004-06-28",17.2244,17.3881,17.1223,17.1647,4712974.0],["2004-06-29",17.1647,17.4554,17.1377,17.4323,5131199.0],["2004-06-30",17.5132,17.7154,17.4555,17.6153,7040859.0],["2004-07-01",17.6461,17.675,17.3611,17.4651,6987469.0],["2004-07-02",17.4497,17.4497,17.1916,17.2321,4620812.0],["2004-07-06",17.2147,17.2648,16.9606,17.0318,6448480.0],["2004-07-07",16.9471,17.1416,16.9105,17.0511,5636183.0],["2004-07-08",17.0453,17.1493,16.9375,17.0049,6321678.0],["2004-07-09",17.0511,17.3803,17.0511,17.2841,5168381.0],["2004-07-12",17.2513,17.3938,17.1454,17.3399,3432876.0],["2004-07-13",17.4015,17.4786,17.3226,17.4015,4904607.0],["2004-07-14",17.2725,17.5305,17.1762,17.2995,5078126.0],["2004-07-15",17.3592,17.5613,17.3495,17.5228,5941907.0],["2004-07-16",17.6191,17.6191,17.4015,17.4824,6192015.0],["2004-07-19",17.5228,17.6172,17.2552,17.3129,5750591.0],["2004-07-20",17.311,17.4554,17.2051,17.44,6484709.0],["2004-07-21",17.6807,18.1718,17.6788,17.8444,14741789.0],["2004-07-22",17.7924,17.9465,17.596,17.8309,8955922.0],["2004-07-23",17.7943,17.9041,17.6711,17.7327,5006303.0],["2004-07-26",18.0716,18.0793,17.8348,17.908,8466828.0],["2004-07-27",17.9561,18.27,17.8694,18.1968,9290247.0],["2004-07-28",18.1005,18.2912,18.035,18.2353,10173414.0],["2004-07-29",18.2912,18.3316,17.9099,18.1198,7385036.0],["2004-07-30",18.1005,18.1833,17.9157,18.0042,5795401.0],["2004-08-02",17.9561,18.1621,17.881,18.0967,4549307.0],["2004-08-03",17.9792,18.1852,17.8752,18.0216,6644880.0],["2004-08-04",17.9079,18.1005,17.8791,18.0235,4193689.0],["2004-08-05",17.9619,18.0408,17.5768,17.6153,5338404.0],["2004-08-06",17.4458,17.5228,17.2918,17.3399,7970742.0],["2004-08-09",17.3303,17.4381,17.1685,17.2282,4624626.0],["2004-08-10",17.3303,17.5999,17.311,17.5768,4812445.0],["2004-08-11",17.494,17.7924,17.3418,17.6942,5199208.0],["2004-08-12",17.5517,17.6596,17.4632,17.4824,5470927.0],["2004-08-13",17.5864,17.6133,17.4092,17.5074,4290300.0],["2004-08-16",17.4978,17.856,17.4439,17.856,4806407.0],["2004-08-17",17.9041,17.9638,17.6981,17.7481,4562019.0],["2004-08-18",17.6998,17.9608,17.6264,17.9569,6177396.0],["2004-08-19",17.9356,17.9666,17.7887,17.9356,5080033.0],["2004-08-20",17.8506,18.2062,17.8506,18.1734,4708525.0],["2004-08-23",18.1598,18.1734,17.9318,17.9569,6206316.0],["2004-08-24",18.1115,18.2294,17.9859,18.1019,7318298.0],["2004-08-25",18.1347,18.2372,18.0014,18.1599,4717105.0],["2004-08-26",18.1599,18.2062,17.9917,18.0883,3389019.0],["2004-08-27",18.0883,18.1637,18.0381,18.0555,2593884.0],["2004-08-30",18.0149,18.2159,18.0149,18.0361,3433193.0],["2004-08-31",18.0497,18.1521,17.8912,18.1521,3748133.0],["2004-09-01",18.1521,18.2526,18.0052,18.1599,4727911.0],["2004-09-02",18.1579,18.5387,18.1309,18.5155,4145701.0],["2004-09-03",18.4884,18.4981,18.1985,18.2256,6753250.0],["2004-09-07",18.3628,18.4247,18.2662,18.3589,6596575.0],["2004-09-08",18.3435,18.4111,18.2952,18.3242,5201433.0],["2004-09-09",18.3531,18.357,18.1599,18.1927,4896345.0],["2004-09-10",18.2372,18.2816,18.1115,18.2507,3583831.0],["2004-09-13",18.3531,18.5078,18.2797,18.2932,5835761.0],["2004-09-14",18.2816,18.3435,18.2178,18.2372,4547400.0],["2004-09-15",18.2468,18.3183,18.1888,18.2043,6613736.0],["2004-09-16",18.2507,18.4111,18.2198,18.3377,4744436.0],["2004-09-17",18.4981,18.5561,18.3918,18.4884,6317228.0],["2004-09-20",18.4498,18.4904,18.3164,18.3725,5266582.0],["2004-09-21",18.4111,18.4498,18.3106,18.3918,4282355.0],["2004-09-22",18.3937,18.3995,18.0671,18.1135,4993909.0],["2004-09-23",18.0729,18.0845,17.8003,17.8873,5014248.0],["2004-09-24",17.8796,17.926,17.7907,17.81,5132470.0],["2004-09-27",17.7984,17.8216,17.6186,17.6418,5367960.0],["2004-09-28",17.7017,17.9279,17.58,17.8506,5995297.0],["2004-09-29",17.8351,18.0168,17.7501,17.9279,3929279.0],["2004-09-30",17.8989,18.1367,17.8989,18.0497,6451976.0],["2004-10-01",18.1502,18.415,18.1115,18.3299,5590420.0],["2004-10-04",18.4111,18.6353,18.2468,18.2758,5237344.0],["2004-10-05",18.2024,18.2043,18.1077,18.1231,3453533.0],["2004-10-06",18.1251,18.1309,17.924,18.1154,4626532.0],["2004-10-07",18.0439,18.069,17.8197,17.8602,4340512.0],["2004-10-08",17.8506,17.984,17.7849,17.866,4802276.0],["2004-10-11",17.9492,17.9627,17.8177,17.8351,3096643.0],["2004-10-12",17.7829,17.9182,17.7191,17.8448,3758621.0],["2004-10-13",17.9376,18.0593,17.319,17.493,7080266.0],["2004-10-14",17.4988,17.6708,17.3673,17.5336,5458533.0],["2004-10-15",17.5355,17.7675,17.5278,17.7191,5751227.0],["2004-10-18",17.6766,17.6786,17.1779,17.3963,9829872.0],["2004-10-19",17.3867,17.6979,17.263,17.406,7747328.0],["2004-10-20",17.406,17.6438,17.1025,17.377,12018878.0],["2004-10-21",17.377,17.6863,17.2784,17.5974,8729013.0],["2004-10-22",17.5974,17.6727,17.5027,17.5896,6314686.0],["2004-10-25",17.5703,17.8776,17.5587,17.7191,6579096.0],["2004-10-26",17.7153,17.9086,17.6457,17.8989,5510334.0],["2004-10-27",17.8602,18.0535,17.7733,17.9569,7053889.0],["2004-10-28",17.9376,17.9859,17.7443,17.7965,8128688.0],["2004-10-29",17.8312,17.9936,17.7365,17.9414,5820189.0],["2004-11-01",17.9762,18.357,17.9414,18.3242,8556447.0],["2004-11-02",18.3241,18.3705,18.0284,18.0671,9022024.0],["2004-11-03",18.2758,18.5116,18.2758,18.3647,8210681.0],["2004-11-04",18.3609,18.56,18.2778,18.5464,6095086.0],["2004-11-05",18.5561,18.846,18.5174,18.7977,7637370.0],["2004-11-08",18.7977,18.8267,18.7049,18.7861,4895073.0],["2004-11-09",18.788,18.904,18.7281,18.79,5817011.0],["2004-11-10",18.9137,18.9813,18.8112,18.8692,5945085.0],["2004-11-11",18.991,18.991,18.8267,18.8422,8469370.0],["2004-11-12",18.8267,18.9311,18.8151,18.8944,6961727.0],["2004-11-15",18.9137,18.9736,18.8074,18.9388,4457781.0],["2004-11-16",18.9388,18.9407,18.7648,18.8267,4291253.0],["2004-11-17",18.9625,19.0479,18.8209,18.8868,6180574.0],["2004-11-18",18.9625,19.0032,18.8597,18.9567,4704393.0],["2004-11-19",18.9431,18.9858,18.8112,18.8674,5812562.0],["2004-11-22",18.8946,18.9062,18.8015,18.8616,5860868.0],["2004-11-23",18.8616,18.8965,18.722,18.8558,8027946.0],["2004-11-24",18.9043,18.9819,18.7937,18.883,5233213.0],["2004-11-26",18.883,18.9237,18.817,18.8422,2609774.0],["2004-11-29",18.8655,18.9625,18.6734,18.8655,9761863.0],["2004-11-30",18.8364,18.947,18.7763,18.9295,6404941.0],["2004-12-01",19.011,19.4339,18.8752,19.4281,10223308.0],["2004-12-02",19.2244,19.3951,19.1429,19.2302,8500514.0],["2004-12-03",19.1468,19.1972,19.0071,19.0944,5668281.0],["2004-12-06",19.0944,19.1274,18.9664,19.011,4666575.0],["2004-12-07",19.011,19.1099,18.7491,18.7491,6681109.0],["2004-12-08",18.7491,19.1662,18.7491,19.0479,7378363.0],["2004-12-09",19.0479,19.3408,18.9179,19.2923,8770327.0],["2004-12-10",19.4475,19.6434,19.397,19.5988,7873495.0],["2004-12-13",19.7249,19.9868,19.6085,19.9557,8202418.0],["2004-12-14",19.9577,20.0488,19.8917,19.9809,6709076.0],["2004-12-15",19.9228,20.0566,19.787,19.8646,8427420.0],["2004-12-16",19.7676,19.8646,19.6938,19.787,9098932.0],["2004-12-17",19.787,20.2409,19.7559,20.1555,13051093.0],["2004-12-20",20.2719,20.3592,20.0818,20.1051,5707688.0],["2004-12-21",20.107,20.2758,20.0372,20.1458,7493088.0],["2004-12-22",20.0585,20.4097,20.0314,20.3709,5991483.0],["2004-12-23",20.4465,20.5726,20.4446,20.4698,5250692.0],["2004-12-27",20.5144,20.6172,20.2273,20.2273,5624424.0],["2004-12-28",20.3592,20.4077,20.2331,20.3185,3925783.0],["2004-12-29",20.4019,20.4019,20.0314,20.1672,3714129.0],["2004-12-30",20.2428,20.3243,20.1284,20.1284,2896429.0],["2004-12-31",20.0682,20.1672,19.9906,20.0488,3056600.0],["2005-01-03",20.0236,20.237,19.913,19.9809,7464486.0],["2005-01-04",19.9809,20.1032,19.7501,19.7501,7562687.0],["2005-01-05",19.8102,19.9324,19.5542,19.6027,7554424.0],["2005-01-06",19.5542,19.7908,19.5386,19.6143,6265109.0],["2005-01-07",19.6415,19.69,19.2671,19.4028,5842435.0],["2005-01-10",19.3699,19.5988,19.2748,19.3485,6066484.0],["2005-01-11",19.2438,19.5445,19.2438,19.43,5552919.0],["2005-01-12",19.4475,19.8355,19.4029,19.7753,9193954.0],["2005-01-13",19.7753,19.8064,19.4378,19.5154,5377176.0],["2005-01-14",19.5154,19.8549,19.5154,19.5813,4775263.0],["2005-01-18",19.5057,19.9034,19.496,19.8258,6381106.0],["2005-01-19",19.787,19.8549,19.5619,19.6027,4595388.0],["2005-01-20",19.5542,19.6997,19.2244,19.3563,9314718.0],["2005-01-21",19.5445,19.7171,19.3408,19.4145,9786333.0],["2005-01-24",19.4533,19.463,19.1933,19.205,6294982.0],["2005-01-25",19.2768,19.5833,19.2089,19.3175,6881959.0],["2005-01-26",19.3505,19.6027,19.3059,19.558,7213107.0],["2005-01-27",19.4669,19.913,19.302,19.818,8387695.0],["2005-01-28",19.8199,19.9674,19.6007,19.787,7116813.0],["2005-01-31",19.7889,19.8355,19.4067,19.5309,8299665.0],["2005-02-01",19.4766,19.4979,19.3447,19.4028,8168731.0],["2005-02-02",19.2962,19.3641,19.0207,19.3272,10436234.0],["2005-02-03",19.3272,19.4979,19.2244,19.496,5416583.0],["2005-02-04",19.4378,19.7326,19.399,19.7326,7533449.0],["2005-02-07",19.6803,19.69,19.3272,19.4339,5989577.0],["2005-02-08",19.3505,19.6512,19.2729,19.593,5805888.0],["2005-02-09",19.5445,19.5581,19.3854,19.496,5821778.0],["2005-02-10",19.494,19.9751,19.4921,19.915,7208657.0],["2005-02-11",19.8355,19.9363,19.6124,19.6706,9668747.0],["2005-02-14",19.5736,19.6764,19.5154,19.6512,4183201.0],["2005-02-15",19.6531,19.946,19.5833,19.9363,8118519.0],["2005-02-16",19.9363,20.0883,19.9032,20.0376,6564159.0],["2005-02-17",20.0084,20.0785,19.7396,19.7746,6104938.0],["2005-02-18",19.7746,19.7746,19.5798,19.6597,5236391.0],["2005-02-22",19.5603,19.6149,19.2174,19.2174,7828050.0],["2005-02-23",19.4006,19.5447,19.2915,19.4337,6955689.0],["2005-02-24",19.4629,19.5097,19.2291,19.4863,4963400.0],["2005-02-25",19.5642,19.7396,19.4726,19.6811,3775464.0],["2005-02-28",19.5798,19.6928,19.422,19.459,5149949.0],["2005-03-01",19.4571,19.5993,19.4064,19.4629,5194441.0],["2005-03-02",19.2915,19.5739,19.2895,19.3908,5102915.0],["2005-03-03",19.4726,19.5408,19.2272,19.4259,5676861.0],["2005-03-04",19.6149,19.7649,19.5077,19.6266,6890857.0],["2005-03-07",19.7064,19.9967,19.6831,19.7357,4803865.0],["2005-03-08",19.759,20.0474,19.7474,19.9227,5504296.0],["2005-03-09",19.9227,19.9636,19.5603,19.5876,6035022.0],["2005-03-10",19.7064,19.8954,19.6538,19.8389,4075149.0],["2005-03-11",19.8526,19.8974,19.6772,19.7474,5480779.0],["2005-03-14",19.761,20.1311,19.7473,20.063,6196782.0],["2005-03-15",20.0669,20.3006,19.9305,19.9305,6014683.0],["2005-03-16",19.9324,20.0376,19.6909,19.7766,7696163.0],["2005-03-17",19.872,20.061,19.8116,19.9441,5919978.0],["2005-03-18",20.1312,20.3981,19.872,20.213,14585749.0],["2005-03-21",20.2617,20.3591,20.1838,20.2286,5258637.0],["2005-03-22",20.2325,20.3299,20.0162,20.0162,5373045.0],["2005-03-23",20.0454,20.0805,19.8194,19.8448,6290851.0],["2005-03-24",19.9402,20.0357,19.8233,19.8584,4327800.0],["2005-03-28",19.9071,20.0532,19.8233,19.8565,4897934.0],["2005-03-29",19.8565,20.0669,19.7259,19.7668,5496669.0],["2005-03-30",19.7551,20.0454,19.6889,20.0143,4682465.0],["2005-03-31",19.9305,20.0182,19.7493,19.8058,5817647.0],["2005-04-01",19.8993,19.9071,19.5233,19.6655,6378564.0],["2005-04-04",19.5506,19.5798,19.3499,19.4532,7740337.0],["2005-04-05",19.4239,19.4804,19.3265,19.4356,8044154.0],["2005-04-06",19.4921,19.6188,19.4668,19.5584,4447611.0],["2005-04-07",19.6324,19.8389,19.5214,19.8077,5187767.0],["2005-04-08",19.8097,19.872,19.6402,19.6402,3586691.0],["2005-04-11",19.759,19.759,19.535,19.6714,3171644.0],["2005-04-12",19.5934,19.9207,19.3772,19.8876,6297525.0],["2005-04-13",19.8876,20.0318,19.6305,19.687,5159165.0],["2005-04-14",19.6441,19.9032,19.4045,19.4142,7752731.0],["2005-04-15",19.4161,19.4921,18.9758,19.0051,10020234.0],["2005-04-18",19.044,19.2155,18.8687,19.1317,7940233.0],["2005-04-19",19.2096,19.2778,19.0538,19.1453,9688133.0],["2005-04-20",19.6772,19.7123,19.2681,19.2954,9932521.0],["2005-04-21",19.4824,19.9519,19.4746,19.948,8090870.0],["2005-04-22",19.948,20.0259,19.5506,19.7863,5938729.0],["2005-04-25",19.9266,20.0532,19.8175,19.9246,4806725.0],["2005-04-26",19.872,19.9987,19.7162,19.7337,4993909.0],["2005-04-27",19.6908,19.8564,19.4863,19.7902,6098264.0],["2005-04-28",19.6168,19.798,19.4239,19.4512,6961727.0],["2005-04-29",19.5993,19.8565,19.4921,19.8175,6662677.0],["2005-05-02",19.8526,19.911,19.6227,19.7668,5343171.0],["2005-05-03",19.685,19.8331,19.5798,19.6694,8663864.0],["2005-05-04",19.7532,19.9695,19.6032,19.913,6977935.0],["2005-05-05",19.8954,20.0474,19.8389,19.948,5384485.0],["2005-05-06",19.9694,20.061,19.8428,19.8779,8258351.0],["2005-05-09",19.8759,20.0863,19.8428,20.0727,6499328.0],["2005-05-10",20.0221,20.063,19.7571,19.8603,4973570.0],["2005-05-11",19.835,20.2851,19.835,20.2558,6718928.0],["2005-05-12",20.3045,20.3045,19.8623,19.8642,8762064.0],["2005-05-13",19.913,19.9948,19.4921,19.6967,6582909.0],["2005-05-16",19.7551,20.0669,19.7123,20.024,5043804.0],["2005-05-17",19.9753,20.4234,19.8837,20.3883,7502940.0],["2005-05-18",20.4607,20.7287,20.449,20.6896,9253700.0],["2005-05-19",20.6251,20.627,20.4098,20.5429,6185341.0],["2005-05-20",20.6309,20.6309,20.3492,20.5722,5393702.0],["2005-05-23",20.5722,21.1298,20.5468,21.0594,8095002.0],["2005-05-24",20.9616,21.0026,20.7483,20.9342,7432071.0],["2005-05-25",20.8696,20.9342,20.807,20.9009,4878866.0],["2005-05-26",21.032,21.0809,20.8305,21.0555,6293076.0],["2005-05-27",21.0555,21.1298,21.0007,21.1063,3215818.0],["2005-05-31",21.0281,21.0281,20.8266,20.8755,6570197.0],["2005-06-01",20.9185,21.1377,20.8461,21.03,5755676.0],["2005-06-02",20.9831,20.9948,20.8364,20.9518,3685844.0],["2005-06-03",20.8559,20.9146,20.7424,20.7874,5534169.0],["2005-06-06",20.7874,21.0144,20.7522,20.9244,3609890.0],["2005-06-07",20.9342,21.1553,20.9303,20.94,7128890.0],["2005-06-08",20.9635,21.0027,20.7111,20.7816,6520938.0],["2005-06-09",20.7111,20.7835,20.5918,20.7268,6739902.0],["2005-06-10",20.6896,20.6916,20.2964,20.5292,29324359.0],["2005-06-13",20.4451,20.8833,20.3355,20.629,6654096.0],["2005-06-14",20.8364,20.9381,20.6564,20.7151,4786863.0],["2005-06-15",20.715,20.7777,20.3629,20.4881,7330852.0],["2005-06-16",20.4177,20.6055,20.4059,20.5546,5729775.0],["2005-06-17",20.8559,20.8716,20.5585,20.7933,7588746.0],["2005-06-20",20.625,20.8911,20.5664,20.8559,5050637.0],["2005-06-21",20.7972,20.8364,20.6446,20.6994,4509423.0],["2005-06-22",20.7346,20.8911,20.7229,20.7229,4499730.0],["2005-06-23",20.7268,20.8364,20.4725,20.492,5195871.0],["2005-06-24",20.4959,20.6055,20.1125,20.3942,11615272.0],["2005-06-27",20.2533,20.3003,19.9951,20.1594,5120394.0],["2005-06-28",20.2651,20.805,20.1907,20.7464,5734383.0],["2005-06-29",20.7385,20.7385,20.4451,20.5468,4838664.0],["2005-06-30",20.4764,20.5429,20.0029,20.0929,9186009.0],["2005-07-01",20.1125,20.3433,20.0655,20.1046,3433670.0],["2005-07-05",20.1085,20.3824,19.9951,20.2064,4126315.0],["2005-07-06",20.1751,20.3042,19.7016,19.7799,4580293.0],["2005-07-07",19.6038,19.862,19.4316,19.8542,5114991.0],["2005-07-08",19.8973,20.2572,19.8268,20.1672,4440302.0],["2005-07-11",20.3081,20.3081,20.1007,20.2651,3751311.0],["2005-07-12",20.2259,20.2298,19.999,20.0225,4749839.0],["2005-07-13",20.0851,20.1633,19.9951,20.132,3789765.0],["2005-07-14",20.1712,20.3433,20.0068,20.1946,5726597.0],["2005-07-15",20.2846,20.3472,20.1046,20.2338,3767678.0],["2005-07-18",20.2338,20.269,20.0381,20.1007,2684774.0],["2005-07-19",20.3081,20.582,20.1477,20.2885,5098465.0],["2005-07-20",20.0538,20.3394,19.9129,20.3238,6527771.0],["2005-07-21",20.3864,20.4803,20.222,20.269,5849109.0],["2005-07-22",20.2181,20.2964,19.9599,20.0107,6363309.0],["2005-07-25",20.0929,20.2025,19.6429,19.7407,8064652.0],["2005-07-26",19.7799,19.8346,19.6429,19.7055,7732710.0],["2005-07-27",19.686,19.9364,19.6742,19.8816,7148275.0],["2005-07-28",20.1516,20.2494,20.0107,20.0929,6778833.0],["2005-07-29",20.0694,20.0733,19.7994,19.8386,4375788.0],["2005-08-01",19.5647,19.819,19.5647,19.5725,6073476.0],["2005-08-02",19.6625,19.7799,19.6507,19.6625,6251921.0],["2005-08-03",19.6625,19.6625,19.5607,19.6038,5249897.0],["2005-08-04",19.596,19.6429,19.3103,19.3768,8380704.0],["2005-08-05",19.4199,19.5255,19.2516,19.3181,5245925.0],["2005-08-08",19.4786,19.5646,19.2868,19.3103,5329188.0],["2005-08-09",19.3103,19.7055,19.2555,19.4746,7761153.0],["2005-08-10",19.6351,19.7525,19.4981,19.5568,10358373.0],["2005-08-11",19.6938,20.2885,19.6703,20.2025,9701004.0],["2005-08-12",20.3433,20.4685,20.2494,20.2612,7592401.0],["2005-08-15",20.1516,20.3277,20.0694,20.2494,4473830.0],["2005-08-16",20.2651,20.3824,20.132,20.132,4521023.0],["2005-08-17",20.187,20.3403,20.0731,20.2853,4039556.0],["2005-08-18",20.1988,20.3167,20.0495,20.2381,4362441.0],["2005-08-19",20.3364,20.5132,20.2853,20.3324,4403596.0],["2005-08-22",20.3953,20.5682,20.3206,20.3835,3506764.0],["2005-08-23",20.3875,20.4346,20.1988,20.2499,3235999.0],["2005-08-24",20.2578,20.3364,19.9237,19.9395,5309008.0],["2005-08-25",19.9473,20.0377,19.8609,19.8923,4452855.0],["2005-08-26",19.8294,19.8766,19.6487,19.7626,3703006.0],["2005-08-29",19.5976,19.8569,19.5976,19.7901,3607030.0],["2005-08-30",19.6565,19.7941,19.5229,19.6094,4997564.0],["2005-08-31",19.5622,19.684,19.3775,19.6487,7710781.0],["2005-09-01",19.5504,19.8805,19.5386,19.6565,4876323.0],["2005-09-02",19.6762,19.9827,19.6565,19.8844,5185066.0],["2005-09-06",20.0338,20.0809,19.9041,20.0534,6374115.0],["2005-09-07",20.0416,20.1792,19.9788,20.1635,4173191.0],["2005-09-08",20.0416,20.1202,19.9159,19.9905,3256814.0],["2005-09-09",19.9905,20.2185,19.9434,20.2145,3335152.0],["2005-09-12",20.2106,20.2185,20.0967,20.1752,3859204.0],["2005-09-13",20.2146,20.4228,20.1399,20.246,4722031.0],["2005-09-14",20.2146,20.2617,19.967,20.0259,4836916.0],["2005-09-15",20.0613,20.2106,19.8609,19.9159,5090997.0],["2005-09-16",20.1006,20.246,20.0023,20.191,10312610.0],["2005-09-19",20.1753,20.1753,19.8923,19.9945,5922044.0],["2005-09-20",19.9945,20.2381,19.9945,20.0416,4057194.0],["2005-09-21",19.8648,20.0691,19.8452,19.8766,5950487.0],["2005-09-22",19.9434,20.0495,19.8137,19.9984,4220225.0],["2005-09-23",19.9984,20.4071,19.9277,20.3167,4607464.0],["2005-09-26",20.4346,20.5132,20.3089,20.3521,5233213.0],["2005-09-27",20.3521,20.4818,20.2499,20.415,3874935.0],["2005-09-28",20.3835,20.4464,20.2735,20.3992,4906355.0],["2005-09-29",20.3049,20.3717,20.077,20.2381,6240321.0],["2005-09-30",20.2421,20.3875,20.1988,20.3717,5298362.0],["2005-10-03",20.2931,20.4503,20.187,20.3167,4806884.0],["2005-10-04",20.3167,20.3639,19.8019,19.8176,5596458.0],["2005-10-05",19.8059,19.8962,19.5897,19.6565,6224113.0],["2005-10-06",19.7469,19.8727,19.3697,19.5662,7035615.0],["2005-10-07",19.6487,19.739,19.4679,19.7076,5574371.0],["2005-10-10",19.688,19.7037,19.4993,19.6487,3704118.0],["2005-10-11",19.5897,19.7273,19.5151,19.6133,4098031.0],["2005-10-12",19.629,19.8059,19.464,19.6998,4995498.0],["2005-10-13",19.6998,19.908,19.6487,19.8412,4930667.0],["2005-10-14",19.9434,20.2892,19.8452,20.2892,7314167.0],["2005-10-17",20.1792,20.1831,19.9041,20.0849,5815581.0],["2005-10-18",19.9866,20.2067,19.5072,19.629,9552909.0],["2005-10-19",19.6487,20.415,19.6487,20.3875,7401562.0],["2005-10-20",20.4268,20.5761,20.2106,20.3639,6392388.0],["2005-10-21",20.3639,20.6154,19.8845,20.0063,6789003.0],["2005-10-24",20.0613,20.3246,19.8962,20.2774,5462188.0],["2005-10-25",20.2342,20.3049,20.022,20.132,4657359.0],["2005-10-26",20.0416,20.2892,19.9591,20.0023,5620134.0],["2005-10-27",20.0023,20.0691,19.7548,19.8098,4150468.0],["2005-10-28",19.8648,20.2185,19.8137,20.191,4459052.0],["2005-10-31",20.187,20.2971,20.1242,20.1517,5451541.0],["2005-11-01",20.0534,20.1006,19.9395,20.0023,5412929.0],["2005-11-02",20.022,20.077,19.9198,19.9945,6152767.0],["2005-11-03",20.1595,20.3875,20.0809,20.2421,5859120.0],["2005-11-04",20.415,20.4818,20.2421,20.2892,3934841.0],["2005-11-07",20.3364,20.3364,20.2263,20.2931,4054651.0],["2005-11-08",20.2971,20.3089,20.1949,20.2499,3410947.0],["2005-11-09",20.2499,20.7058,20.1831,20.6468,7707921.0],["2005-11-10",20.7254,20.8119,20.5525,20.7804,8320004.0],["2005-11-11",20.8119,21.0044,20.7293,21.0044,7316233.0],["2005-11-14",20.9651,21.1145,20.8865,21.0437,6523322.0],["2005-11-15",21.0476,21.1105,20.9022,20.9887,8579647.0],["2005-11-16",21.0874,21.2294,21.0558,21.1387,6597051.0],["2005-11-17",21.2057,21.2491,21.0913,21.2097,4983263.0],["2005-11-18",21.4859,21.4859,20.9532,21.1268,6111612.0],["2005-11-21",21.19,21.2847,20.9137,21.2294,4812445.0],["2005-11-22",21.2097,21.482,21.1544,21.4543,5636660.0],["2005-11-23",21.4938,21.5846,21.3794,21.4662,3964873.0],["2005-11-25",21.5727,21.5846,21.3675,21.4307,1262461.0],["2005-11-28",21.4504,21.5451,21.3162,21.3399,4067681.0],["2005-11-29",21.4859,21.6556,21.3675,21.3794,5167269.0],["2005-11-30",21.3872,21.5017,21.2373,21.2452,6482326.0],["2005-12-01",21.3873,21.5569,21.3675,21.3951,6294824.0],["2005-12-02",21.5254,21.7661,21.4464,21.699,5683535.0],["2005-12-05",21.7029,21.7029,21.4385,21.5135,4731724.0],["2005-12-06",21.6003,21.8608,21.4228,21.6911,5208583.0],["2005-12-07",21.5924,21.6674,21.4701,21.624,4836439.0],["2005-12-08",21.6753,21.8805,21.6082,21.8213,4723779.0],["2005-12-09",21.8884,22.0699,21.841,21.8687,5518756.0],["2005-12-12",22.0857,22.2159,21.8884,21.92,6177555.0],["2005-12-13",21.9002,22.4171,21.8213,22.1685,6856535.0],["2005-12-14",22.2159,22.6776,22.1883,22.5276,5805570.0],["2005-12-15",22.5513,22.938,22.5513,22.7289,8138699.0],["2005-12-16",22.9578,23.2379,22.8552,22.8986,11204198.0],["2005-12-19",22.7999,22.8631,22.5237,22.5474,5105139.0],["2005-12-20",22.5789,22.792,22.5592,22.6579,5607422.0],["2005-12-21",22.7289,22.863,22.6105,22.6421,5421032.0],["2005-12-22",22.7092,22.9262,22.65,22.8275,5317430.0],["2005-12-23",22.8473,22.8709,22.5592,22.6026,2768515.0],["2005-12-27",22.6894,22.796,22.3224,22.3935,4078327.0],["2005-12-28",22.3935,22.5,22.2356,22.4408,3077575.0],["2005-12-29",22.4132,22.5711,22.2238,22.2278,2429581.0],["2005-12-30",22.1173,22.1488,21.9357,22.062,3994905.0],["2006-01-03",22.2751,22.358,21.8845,22.3067,5905519.0],["2006-01-04",22.4132,22.4132,22.0344,22.1725,4948941.0],["2006-01-05",22.2159,22.2909,21.9515,22.0896,4955932.0],["2006-01-06",22.2751,22.3619,22.137,22.1607,4567263.0],["2006-01-09",22.2435,22.4527,22.1607,22.4132,3920381.0],["2006-01-10",22.2712,22.5,22.1173,22.429,5843230.0],["2006-01-11",22.3738,22.4014,21.9357,22.0896,5022988.0],["2006-01-12",21.9989,22.066,21.7503,21.8844,6396202.0],["2006-01-13",21.92,22.0778,21.92,21.9634,3395057.0],["2006-01-17",22.0383,22.2869,22.0265,22.0896,4914141.0],["2006-01-18",22.1567,22.3067,21.8568,21.9555,4083094.0],["2006-01-19",21.9594,22.2199,21.8134,22.0896,4164133.0],["2006-01-20",22.0896,22.1212,21.5846,21.7069,6977935.0],["2006-01-23",21.7069,21.7345,21.3873,21.4938,5145818.0],["2006-01-24",22.0028,22.3856,21.7621,22.2751,10814416.0],["2006-01-25",22.2751,22.4921,22.2672,22.4921,10305460.0],["2006-01-26",22.6776,22.7092,22.2869,22.6973,10607528.0],["2006-01-27",22.9814,23.4155,22.7289,23.1827,9985594.0],["2006-01-30",23.0998,23.2024,22.8315,23.0288,7400768.0],["2006-01-31",22.8867,23.2734,22.8788,23.0327,6325968.0],["2006-02-01",22.9341,23.2182,22.7289,22.8867,7347854.0],["2006-02-02",22.9657,23.0446,22.7407,22.7881,5829405.0],["2006-02-03",22.792,22.8788,22.4921,22.5632,7768939.0],["2006-02-06",22.6302,22.6342,22.4369,22.5276,5757106.0],["2006-02-07",22.575,22.5789,22.3935,22.4487,5264357.0],["2006-02-08",22.4093,22.4961,22.2988,22.3816,4418850.0],["2006-02-09",22.429,22.5276,22.1765,22.3777,4724256.0],["2006-02-10",22.4645,22.6736,22.283,22.5434,4637973.0],["2006-02-13",22.5513,22.6736,22.4487,22.6263,4009683.0],["2006-02-14",22.6263,23.0248,22.5553,22.938,4266942.0],["2006-02-15",22.942,23.1281,22.835,23.0252,3788176.0],["2006-02-16",23.0133,23.1044,22.9103,23.0529,4160955.0],["2006-02-17",23.0925,23.14,22.839,22.9737,5164886.0],["2006-02-21",23.0727,23.346,23.0014,23.3024,5066368.0],["2006-02-22",23.346,23.3658,23.1836,23.3222,5512877.0],["2006-02-23",23.3222,23.35,23.1717,23.1915,3642624.0],["2006-02-24",23.1123,23.4292,23.0014,23.3262,3933728.0],["2006-02-27",23.3222,23.4886,23.2747,23.2747,5159642.0],["2006-02-28",23.2509,23.4292,23.0489,23.1717,5612030.0],["2006-03-01",23.1717,23.4054,23.1361,23.2509,5423257.0],["2006-03-02",23.1717,23.2985,22.9816,23.0885,5242270.0],["2006-03-03",22.942,23.2391,22.8311,22.9182,5494762.0],["2006-03-06",22.9341,22.9539,22.736,22.8628,5237821.0],["2006-03-07",22.835,23.148,22.7479,22.8747,4834374.0],["2006-03-08",22.9341,23.0054,22.7123,22.9103,3744002.0],["2006-03-09",22.7875,22.8548,22.633,22.736,5001854.0],["2006-03-10",22.6172,23.0608,22.6013,22.9024,4617157.0],["2006-03-13",22.9539,23.0885,22.9182,22.9737,3657084.0],["2006-03-14",22.9935,23.1559,22.942,23.0965,3652317.0],["2006-03-15",22.9974,23.0727,22.7954,22.9459,6538417.0],["2006-03-16",22.9063,23.2351,22.8192,23.0648,4940201.0],["2006-03-17",23.243,23.4371,23.1717,23.2905,7618302.0],["2006-03-20",23.2311,23.3302,23.1678,23.2509,4187492.0],["2006-03-21",23.1321,23.3302,23.0767,23.1479,4797350.0],["2006-03-22",23.1915,23.4926,23.1915,23.4213,3695855.0],["2006-03-23",23.4609,23.4648,23.0965,23.2707,3328955.0],["2006-03-24",23.4094,23.7421,23.3658,23.4807,4349570.0],["2006-03-27",23.4332,23.5361,23.2906,23.4569,3822816.0],["2006-03-28",23.5084,23.6668,23.0133,23.0846,5236867.0],["2006-03-29",23.3104,23.4292,22.9935,23.0965,5241952.0],["2006-03-30",23.0648,23.2272,22.8667,22.9816,4562496.0],["2006-03-31",22.9459,23.0965,22.8826,22.9618,4862181.0],["2006-04-03",23.0054,23.3222,22.9856,23.045,3556341.0],["2006-04-04",22.9459,23.2034,22.7994,23.0331,3502156.0],["2006-04-05",22.9737,23.2034,22.9737,23.0648,3602740.0],["2006-04-06",22.9658,23.1361,22.8232,23.0648,3259039.0],["2006-04-07",23.1242,23.2787,22.7162,22.8232,5455832.0],["2006-04-10",22.9222,23.0529,22.8034,22.8469,3401255.0],["2006-04-11",22.9935,23.0529,22.6251,22.74,4360216.0],["2006-04-12",22.7994,22.8548,22.6053,22.7519,3714605.0],["2006-04-13",22.4271,22.736,22.4112,22.633,6171358.0],["2006-04-17",22.5776,22.8588,22.5261,22.7756,3909576.0],["2006-04-18",22.8746,23.3896,22.5974,23.3302,9691788.0],["2006-04-19",24.2808,24.9858,24.2016,24.8749,19740147.0],["2006-04-20",25.069,25.4572,24.97,25.4334,12709299.0],["2006-04-21",25.7266,25.7266,25.2909,25.4374,8162534.0],["2006-04-24",25.2671,25.6671,25.2512,25.5602,5546722.0],["2006-04-25",25.5879,25.6117,25.2552,25.4097,6637253.0],["2006-04-26",25.4136,25.5166,25.271,25.4334,5697360.0],["2006-04-27",25.077,25.4612,25.077,25.3106,6389051.0],["2006-04-28",25.4097,25.4493,24.7957,24.8789,10724797.0],["2006-05-01",24.9542,24.974,24.7561,24.9264,5918548.0],["2006-05-02",25.0136,25.1799,24.7957,25.176,4088020.0],["2006-05-03",25.2908,25.2908,24.9185,25.0968,3655812.0],["2006-05-04",25.2433,25.3503,25.0968,25.2592,4406774.0],["2006-05-05",25.4691,25.7464,25.3542,25.7107,5395132.0],["2006-05-08",25.7464,25.9048,25.6038,25.7028,6474857.0],["2006-05-09",25.7266,25.9246,25.6354,25.7741,5102597.0],["2006-05-10",25.8256,26.2811,25.8018,26.2019,8402473.0],["2006-05-11",26.1543,26.2969,25.9999,26.0712,7008443.0],["2006-05-12",25.9404,25.9404,25.6275,25.7067,11446203.0],["2006-05-15",25.7266,25.9088,25.3027,25.6592,7691078.0],["2006-05-16",25.786,25.9167,25.7265,25.8216,8050351.0],["2006-05-17",25.7918,25.8236,25.06,25.3543,7526457.0],["2006-05-18",25.2748,25.4975,24.8731,24.9208,5420079.0],["2006-05-19",25.0441,25.0958,24.6901,24.9367,6540165.0],["2006-05-22",24.9367,25.2072,24.718,25.0322,4841683.0],["2006-05-23",25.0481,25.1952,24.8532,24.8532,5697042.0],["2006-05-24",24.9049,25.056,24.5589,24.6822,7552358.0],["2006-05-25",24.8134,24.9367,24.5589,24.8134,4381826.0],["2006-05-26",24.9367,25.0361,24.7697,24.8969,3755919.0],["2006-05-30",24.9168,25.0958,24.6861,24.8333,5377971.0],["2006-05-31",24.9526,25.0799,24.7498,24.8651,6769140.0],["2006-06-01",24.9964,25.2509,24.9327,25.1356,4904290.0],["2006-06-02",25.1356,25.231,24.8572,25.0679,5483957.0],["2006-06-05",24.8691,25.056,24.3799,24.4396,5912669.0],["2006-06-06",24.364,24.5788,23.7078,23.8828,12083551.0],["2006-06-07",24.2168,24.3163,23.7833,23.8708,7481012.0],["2006-06-08",23.9146,24.0577,23.4055,23.9862,9462018.0],["2006-06-09",23.9424,24.1293,23.8629,23.8828,6221730.0],["2006-06-12",23.9424,24.1254,23.6759,23.7117,5960657.0],["2006-06-13",23.5765,23.9623,23.485,23.6441,6962998.0],["2006-06-14",23.5845,23.8112,23.4254,23.7117,5800486.0],["2006-06-15",23.664,24.2566,23.5845,24.185,7219939.0],["2006-06-16",24.2208,24.7021,24.1413,24.5589,9534636.0],["2006-06-19",24.539,24.5668,23.9663,24.2208,4673249.0],["2006-06-20",24.3361,24.36,24.0617,24.2526,3554752.0],["2006-06-21",24.1413,24.6702,24.1055,24.4555,5384644.0],["2006-06-22",24.368,24.7219,24.2208,24.6146,4324781.0],["2006-06-23",24.4714,24.9407,24.3879,24.7697,4903018.0],["2006-06-26",24.7339,24.8572,24.5708,24.7538,3675516.0],["2006-06-27",24.3958,24.8214,24.3958,24.4197,4011431.0],["2006-06-28",24.3799,24.4992,24.1015,24.3918,3292408.0],["2006-06-29",24.4594,25.2708,24.4594,25.1714,5982267.0],["2006-06-30",25.1713,25.2867,25.0003,25.2231,5888357.0],["2006-07-03",25.4537,25.4617,25.2867,25.4498,2759934.0],["2006-07-05",25.4498,25.4856,25.1992,25.3941,5392113.0],["2006-07-06",25.4736,25.7242,25.2907,25.3941,4409316.0],["2006-07-07",25.3543,25.3941,24.8572,25.0958,4576161.0],["2006-07-10",25.1753,25.2429,24.9248,25.0043,3397441.0],["2006-07-11",25.056,25.4935,24.9128,25.3901,4641151.0],["2006-07-12",25.5134,25.6049,25.0282,25.1515,5196348.0],["2006-07-13",25.1634,25.1873,24.4157,24.4316,6601659.0],["2006-07-14",24.4356,24.4475,23.1868,23.3896,12083551.0],["2006-07-17",23.4691,23.7237,22.8487,23.0515,11333860.0],["2006-07-18",23.6083,23.7793,23.1549,23.4174,15659595.0],["2006-07-19",23.6044,24.4396,23.4691,24.2884,13224929.0],["2006-07-20",24.6384,24.6861,23.9623,23.9623,9956038.0],["2006-07-21",23.9822,23.9862,23.5367,23.847,8933517.0],["2006-07-24",23.9265,24.5072,23.8907,24.4396,8473501.0],["2006-07-25",24.3202,24.7537,24.2447,24.6702,7028624.0],["2006-07-26",24.6742,24.7378,24.3401,24.5668,6605632.0],["2006-07-27",24.7458,24.8572,24.4197,24.5112,6657116.0],["2006-07-28",24.5788,24.8452,24.5788,24.718,5763144.0],["2006-07-31",24.5986,24.7895,24.5589,24.7339,3667094.0],["2006-08-01",24.7339,24.8572,24.4316,24.531,5814151.0],["2006-08-02",24.6941,24.8651,24.5589,24.7736,3933570.0],["2006-08-03",24.7577,25.1395,24.5589,24.9526,6692709.0],["2006-08-04",25.1515,25.2151,24.5708,24.885,4283626.0],["2006-08-07",24.9407,25.1515,24.7697,25.0918,4943856.0],["2006-08-08",25.0918,25.1236,24.4634,24.6106,5526860.0],["2006-08-09",24.7856,24.877,23.9146,23.9862,8095002.0],["2006-08-10",23.8669,24.1333,23.664,24.0418,6162937.0],["2006-08-11",23.9066,24.0458,23.6879,23.9225,3164970.0],["2006-08-14",24.2129,24.4038,24.0021,24.0498,3961536.0],["2006-08-15",24.2924,24.4793,24.1612,24.2725,3249028.0],["2006-08-16",24.4662,24.9616,24.3664,24.8337,4184314.0],["2006-08-17",24.682,24.8817,24.5941,24.7459,3771809.0],["2006-08-18",24.9017,24.9256,24.5781,24.7019,4055128.0],["2006-08-21",24.5581,24.6021,24.3504,24.5501,2965869.0],["2006-08-22",24.5102,24.642,24.2066,24.3265,3454486.0],["2006-08-23",24.2306,24.4702,24.1227,24.2745,2983824.0],["2006-08-24",24.3304,24.4702,24.2745,24.3624,3637221.0],["2006-08-25",24.1667,24.3624,23.9709,24.2346,2771057.0],["2006-08-28",24.1387,24.686,24.1187,24.5781,4101050.0],["2006-08-29",24.4862,24.9336,24.3544,24.8337,5408638.0],["2006-08-30",24.7259,25.0654,24.654,24.8737,3704754.0],["2006-08-31",24.8297,25.1533,24.7698,25.0494,4437759.0],["2006-09-01",25.1653,25.357,25.0415,25.2692,4443162.0],["2006-09-05",25.0654,25.5208,24.9735,25.4529,4933527.0],["2006-09-06",25.413,25.4489,25.1653,25.2971,6400333.0],["2006-09-07",25.1293,25.2731,24.8497,25.0734,4099461.0],["2006-09-08",25.0375,25.341,25.0375,25.3011,2563534.0],["2006-09-11",25.3091,25.361,25.0974,25.1293,4793854.0],["2006-09-12",25.0694,25.3011,24.8857,25.2532,5817011.0],["2006-09-13",25.1653,25.6287,25.1174,25.5208,4098667.0],["2006-09-14",25.405,25.5168,25.0974,25.1653,5260226.0],["2006-09-15",25.5048,25.8603,25.349,25.8084,8986748.0],["2006-09-18",25.7245,25.7764,25.5328,25.5927,4893008.0],["2006-09-19",25.4928,25.6526,25.2052,25.6246,3679012.0],["2006-09-20",25.6247,25.7605,25.5168,25.5248,5584699.0],["2006-09-21",25.5328,25.5807,24.9656,25.1253,7599234.0],["2006-09-22",24.9775,25.0734,24.8417,24.8857,5768865.0],["2006-09-25",25.0614,25.3371,25.0175,25.2572,6704309.0],["2006-09-26",25.4888,25.5048,25.0734,25.4089,5918072.0],["2006-09-27",25.4369,25.4848,25.1893,25.2212,4659107.0],["2006-09-28",25.3171,25.4569,24.9496,25.4289,5902499.0],["2006-09-29",25.2811,25.5048,25.1293,25.3051,7132544.0],["2006-10-02",25.3331,25.7645,25.2971,25.5248,4446975.0],["2006-10-03",25.4289,25.9642,25.373,25.8843,5403395.0],["2006-10-04",25.8404,26.084,25.7645,26.0241,5533216.0],["2006-10-05",26.084,26.3636,26.068,26.2997,4547559.0],["2006-10-06",26.2997,26.3437,25.9762,26.128,3972977.0],["2006-10-09",26.1519,26.2718,25.9442,26.0441,3360576.0],["2006-10-10",26.1439,26.2877,26.0361,26.084,3851895.0],["2006-10-11",26.084,26.2198,25.8563,26.1719,3965032.0],["2006-10-12",26.3357,26.5873,26.2398,26.5154,4417420.0],["2006-10-13",26.4235,26.7191,26.3357,26.5634,5727709.0],["2006-10-16",26.5634,26.9508,26.5394,26.6792,5504296.0],["2006-10-17",26.843,26.9468,25.9762,26.076,10769765.0],["2006-10-18",26.068,26.2039,25.8843,26.1919,7738589.0],["2006-10-19",26.068,26.1639,25.8483,25.9642,5875804.0],["2006-10-20",26.1599,26.1599,25.7844,25.9722,6710188.0],["2006-10-23",25.9722,26.096,25.8284,25.9562,4026526.0],["2006-10-24",25.7884,26.0241,25.7645,26.0121,4304760.0],["2006-10-25",26.08,26.1599,25.9083,26.064,4532940.0],["2006-10-26",26.0601,26.116,25.6766,26.0601,4894279.0],["2006-10-27",25.9642,26.064,25.6806,25.9402,4531351.0],["2006-10-30",26.0361,26.2278,25.9083,26.1719,3333881.0],["2006-10-31",26.2917,26.4076,26.1759,26.2518,6606903.0],["2006-11-01",26.2438,26.3117,25.4489,25.6646,8814819.0],["2006-11-02",25.5048,25.7565,25.4169,25.6965,4205924.0],["2006-11-03",25.9123,25.9562,25.4569,25.5528,4653545.0],["2006-11-06",25.7645,26.1479,25.5528,26.0241,5674796.0],["2006-11-07",26.076,26.3197,25.9442,26.1679,4647348.0],["2006-11-08",26.1679,26.2678,25.9642,26.1879,4353066.0],["2006-11-09",26.112,26.2238,25.9043,25.9282,4718059.0],["2006-11-10",25.8404,26.124,25.7565,25.9881,4115033.0],["2006-11-13",26.0361,26.3037,25.9882,26.092,5019174.0],["2006-11-14",26.096,26.3437,25.9642,26.2078,4559953.0],["2006-11-15",26.1938,26.3903,26.1938,26.3101,5230988.0],["2006-11-16",26.4465,26.8435,26.3743,26.7754,6143392.0],["2006-11-17",26.7794,26.7914,26.4465,26.5066,6883866.0],["2006-11-20",26.4345,26.627,26.3262,26.4184,3333722.0],["2006-11-21",26.3542,26.4625,26.3502,26.4024,4194007.0],["2006-11-22",26.3582,26.5147,26.3502,26.3863,2705908.0],["2006-11-24",26.3502,26.4746,26.2299,26.4665,1482378.0],["2006-11-27",26.4505,26.5026,26.0053,26.0053,6264315.0],["2006-11-28",25.9291,25.9652,25.7326,25.881,5531627.0],["2006-11-29",25.881,26.1056,25.8008,25.9652,5306783.0],["2006-11-30",26.0254,26.1056,25.7165,25.881,6113360.0],["2006-12-01",25.8208,25.9612,25.4438,25.6123,7637211.0],["2006-12-04",25.7566,26.266,25.6804,26.0294,6465800.0],["2006-12-05",26.0053,26.1377,25.877,25.9572,4570441.0],["2006-12-06",25.9812,26.0615,25.893,26.0534,6039630.0],["2006-12-07",26.1457,26.254,25.9131,25.9652,4243742.0],["2006-12-08",25.9893,26.1657,25.869,25.9572,5292006.0],["2006-12-11",25.9251,26.0976,25.8248,26.0735,5388458.0],["2006-12-12",26.1497,26.1617,25.9171,25.9893,7560621.0],["2006-12-13",26.1296,26.1698,25.7125,25.7526,6568449.0],["2006-12-14",25.1671,25.3917,24.7861,24.8903,27121529.0],["2006-12-15",25.0347,25.0628,24.8703,25.0468,13079377.0],["2006-12-18",25.0307,25.0949,24.9224,24.9705,8070054.0],["2006-12-19",24.9345,25.147,24.7981,25.0588,10225533.0],["2006-12-20",25.131,25.4839,24.9826,25.3556,8980869.0],["2006-12-21",25.3556,25.504,25.127,25.1711,6455471.0],["2006-12-22",25.1189,25.1911,25.0267,25.0909,4852965.0],["2006-12-26",25.0668,25.3957,25.0267,25.3596,3037374.0],["2006-12-27",25.504,25.7526,25.1751,25.2433,3598449.0],["2006-12-28",25.3195,25.3235,25.0828,25.1911,4026208.0],["2006-12-29",25.1871,25.2713,25.0467,25.0748,3013539.0],["2007-01-03",25.1069,25.504,25.0267,25.1911,7602412.0],["2007-01-04",25.1069,25.2673,25.0468,25.2152,7830910.0],["2007-01-05",25.1069,25.2633,24.8943,25.139,6918983.0],["2007-01-08",25.0508,25.504,24.8703,25.3435,5318701.0],["2007-01-09",25.2553,25.3075,24.9585,25.0548,7190225.0],["2007-01-10",24.9545,25.2152,24.8061,25.143,8205914.0],["2007-01-11",25.2633,25.6484,25.155,25.5481,7955646.0],["2007-01-12",25.4639,25.9572,25.4278,25.8369,8439020.0],["2007-01-16",25.9973,26.0695,25.7767,25.881,6537782.0],["2007-01-17",25.9411,26.0975,25.8689,25.9973,6929947.0],["2007-01-18",26.0013,26.1216,25.6724,26.0334,6687307.0],["2007-01-19",26.2299,26.2459,26.0093,26.1417,6650124.0],["2007-01-22",26.0494,26.0494,25.5441,25.7045,7810094.0],["2007-01-23",26.1497,26.7633,26.0695,26.5267,12899025.0],["2007-01-24",26.4625,26.8556,26.3903,26.8034,8331763.0],["2007-01-25",26.8596,26.9117,26.5107,26.5548,7432865.0],["2007-01-26",26.5147,26.6911,26.3342,26.4866,7307652.0],["2007-01-29",26.3181,26.5668,26.2379,26.3462,6866069.0],["2007-01-30",26.4465,26.9839,26.4304,26.8515,12030319.0],["2007-01-31",26.8034,27.3689,26.7112,27.2807,8272652.0],["2007-02-01",27.2927,27.5655,27.2326,27.5053,9379549.0],["2007-02-02",27.5735,27.5735,27.2045,27.2727,7213107.0],["2007-02-05",27.2687,27.5294,27.036,27.1804,5612189.0],["2007-02-06",27.2847,27.5133,27.1925,27.4371,5730570.0],["2007-02-07",27.4371,27.5735,27.3048,27.4772,4579975.0],["2007-02-08",27.4772,27.5655,27.2085,27.2927,4777011.0],["2007-02-09",27.3328,27.4532,27.0481,27.1042,3242990.0],["2007-02-12",27.1082,27.1082,26.7834,26.8877,6527930.0],["2007-02-13",26.8917,27.0521,26.8716,26.9518,4794172.0],["2007-02-14",27.1189,27.5578,27.0183,27.4491,6033274.0],["2007-02-15",27.586,27.9242,27.4853,27.7551,8578693.0],["2007-02-16",27.892,27.9806,27.5337,27.6545,5275798.0],["2007-02-20",27.7189,27.7833,27.3726,27.433,9714352.0],["2007-02-21",27.3807,27.3927,27.1793,27.2116,7238054.0],["2007-02-22",27.1833,27.4048,27.0022,27.1793,4979449.0],["2007-02-23",27.0787,27.2156,26.982,27.1995,4161591.0],["2007-02-26",27.3001,27.4612,26.8975,27.0706,5057469.0],["2007-02-27",26.676,26.8975,26.072,26.3579,11066273.0],["2007-02-28",26.378,26.7042,26.2089,26.4304,9824469.0],["2007-03-01",26.0438,26.3056,25.7982,26.221,11154621.0],["2007-03-02",26.0519,26.1767,25.8908,25.911,8254378.0],["2007-03-05",25.6694,25.9512,25.5486,25.5848,8225776.0],["2007-03-06",25.7016,25.8788,25.609,25.8425,7729691.0],["2007-03-07",25.8385,25.9915,25.77,25.8747,6471361.0],["2007-03-08",26.0157,26.1284,25.9351,25.9955,3885582.0],["2007-03-09",26.0922,26.1727,25.8425,25.9714,4067999.0],["2007-03-12",25.9714,26.3619,25.9673,26.3136,4028592.0],["2007-03-13",26.2532,26.2532,25.8828,25.8949,6516966.0],["2007-03-14",25.9552,26.1284,25.6049,26.072,7588746.0],["2007-03-15",26.0358,26.1123,25.8143,25.9311,6304993.0],["2007-03-16",26.0277,26.0881,25.7821,26.0116,8688970.0],["2007-03-19",26.3257,26.4344,26.1445,26.2009,5315682.0],["2007-03-20",26.2854,26.3096,26.0761,26.2693,4195119.0],["2007-03-21",26.37,26.7686,26.3338,26.6478,6247948.0],["2007-03-22",26.6317,26.7767,26.4384,26.6076,4940360.0],["2007-03-23",26.527,26.9377,26.4344,26.8693,5408162.0],["2007-03-26",27.0585,27.0988,26.5472,26.7404,11681851.0],["2007-03-27",26.6519,26.7364,26.5431,26.6196,6525387.0],["2007-03-28",26.5552,26.5874,26.1163,26.3217,6270989.0],["2007-03-29",26.3781,26.4988,26.1324,26.1687,7705856.0],["2007-03-30",26.1163,26.2532,25.8949,26.1727,8027787.0],["2007-04-02",26.1848,26.3338,26.0318,26.0599,6595780.0],["2007-04-03",26.2653,26.374,26.217,26.2814,6916758.0],["2007-04-04",26.366,26.3901,26.0277,26.1445,11359920.0],["2007-04-05",26.0801,26.1848,26.0116,26.1445,6590695.0],["2007-04-09",26.1727,26.2411,26.072,26.1968,6243181.0],["2007-04-10",26.1767,26.213,25.8626,25.9512,13224453.0],["2007-04-11",25.9311,25.9714,25.6492,25.8023,10769924.0],["2007-04-12",25.7418,26.1002,25.6291,26.068,6562570.0],["2007-04-13",26.068,26.2049,25.9351,26.1928,5769818.0],["2007-04-16",26.3901,26.515,26.2492,26.4908,6736248.0],["2007-04-17",26.5713,26.6519,26.3539,26.6478,7568407.0],["2007-04-18",27.0102,27.1109,26.6317,26.9458,11303669.0],["2007-04-19",26.978,27.0988,26.6559,27.0666,7856016.0],["2007-04-20",27.578,27.578,27.0183,27.1713,12117078.0],["2007-04-23",27.1995,27.3968,27.1713,27.2921,9679076.0],["2007-04-24",27.4088,27.4813,27.2075,27.288,8422653.0],["2007-04-25",27.3444,27.4008,27.0626,27.3968,6153879.0],["2007-04-26",27.3283,27.4531,27.2156,27.2397,6045827.0],["2007-04-27",27.1189,27.2881,27.0384,27.2558,5308849.0],["2007-04-30",27.3122,27.3605,27.0183,27.0303,5950328.0],["2007-05-01",26.9699,27.3364,26.9699,27.2719,5181729.0],["2007-05-02",27.1793,27.6343,27.1552,27.5417,7029418.0],["2007-05-03",27.4854,27.5417,27.276,27.3525,7403787.0],["2007-05-04",27.4974,27.6706,27.3203,27.3807,5369549.0],["2007-05-07",27.441,27.8155,27.3927,27.8034,6668874.0],["2007-05-08",27.6343,27.6827,27.4209,27.5176,5227174.0],["2007-05-09",27.4612,27.7028,27.4048,27.6907,5148996.0],["2007-05-10",27.6223,27.6988,27.3766,27.3887,5105457.0],["2007-05-11",27.4169,27.582,27.4088,27.5377,3894480.0],["2007-05-14",27.5337,27.6223,27.3807,27.4813,4800051.0],["2007-05-15",27.59,27.9605,27.5296,27.582,8964344.0],["2007-05-16",27.6972,27.8831,27.4708,27.681,5211761.0],["2007-05-17",27.6972,28.1176,27.6366,28.0408,6735612.0],["2007-05-18",28.154,28.2348,27.8912,27.968,7518989.0],["2007-05-21",27.8548,27.9316,27.7134,27.8589,8058455.0],["2007-05-22",27.8912,28.0125,27.7699,27.9761,6634870.0],["2007-05-23",27.9923,28.0125,27.7659,27.8306,6035181.0],["2007-05-24",27.8912,28.0933,27.5759,27.5921,6356318.0],["2007-05-25",27.5153,27.871,27.487,27.7376,4636861.0],["2007-05-29",27.8185,28.0044,27.7134,27.8872,5210172.0],["2007-05-30",27.7134,28.065,27.6083,28.065,5726120.0],["2007-05-31",28.1418,28.5703,28.1418,28.5178,8600939.0],["2007-06-01",28.6592,28.9503,28.5056,28.6107,7266338.0],["2007-06-04",28.4288,28.7684,28.352,28.6269,4788134.0],["2007-06-05",28.5178,28.6956,28.4288,28.5986,6978888.0],["2007-06-06",28.3965,28.5541,28.1459,28.2631,5731364.0],["2007-06-07",28.2591,28.2874,27.8306,27.8387,6779627.0],["2007-06-08",27.8831,28.4127,27.8306,28.3884,9229230.0],["2007-06-11",28.2348,28.4167,28.0974,28.3682,5088614.0],["2007-06-12",28.2914,28.4571,28.1014,28.1621,7165913.0],["2007-06-13",28.2469,28.5905,28.1337,28.5905,7900667.0],["2007-06-14",28.4288,28.8533,28.4288,28.8128,5372886.0],["2007-06-15",29.0635,29.2251,28.9786,29.1079,9747879.0],["2007-06-18",29.3019,29.306,28.9907,29.1807,5630463.0],["2007-06-19",29.1807,29.2251,28.8654,28.9907,6789797.0],["2007-06-20",29.1807,29.3626,28.9948,29.0352,6934078.0],["2007-06-21",28.9786,29.2211,28.8735,29.0837,6405895.0],["2007-06-22",29.1241,29.1726,28.7239,28.8533,9719913.0],["2007-06-25",28.829,29.0554,28.6633,28.8088,6900074.0],["2007-06-26",28.8452,28.9099,28.445,28.5258,6524911.0],["2007-06-27",28.3924,28.926,28.348,28.9018,6216963.0],["2007-06-28",28.8128,28.9058,28.6714,28.736,5371615.0],["2007-06-29",28.9341,28.9867,28.4975,28.6714,6399539.0],["2007-07-02",28.8896,29.306,28.8613,29.2898,6494402.0],["2007-07-03",29.306,29.4515,29.1888,29.2939,2739913.0],["2007-07-05",29.2615,29.3949,29.1281,29.1524,5067480.0],["2007-07-06",29.2211,29.4596,29.116,29.3464,3969481.0],["2007-07-09",29.2332,29.3868,29.1039,29.3141,5488247.0],["2007-07-10",29.0554,29.2858,28.9786,29.1322,8479222.0],["2007-07-11",29.1281,29.5081,29.0998,29.5081,6982702.0],["2007-07-12",29.5324,29.9123,29.5081,29.9083,6289898.0],["2007-07-13",30.0134,30.4014,29.7951,30.3165,7795316.0],["2007-07-16",30.6642,31.1169,30.5227,30.9916,11689955.0],["2007-07-17",31.3473,31.4564,30.9997,31.0603,13905021.0],["2007-07-18",30.7208,30.8016,30.2559,30.5429,13850836.0],["2007-07-19",30.7935,31.2867,30.3529,31.1977,13309464.0],["2007-07-20",31.2018,31.2179,30.6561,30.7329,10707477.0],["2007-07-23",30.9512,31.0603,30.7086,30.8097,8188117.0],["2007-07-24",30.6157,30.8461,30.1953,30.2114,9381456.0],["2007-07-25",30.3489,30.6157,30.1993,30.3933,7525345.0],["2007-07-26",30.2195,30.8946,29.8355,30.0942,14800899.0],["2007-07-27",30.2115,30.2559,29.5485,29.6253,11719193.0],["2007-07-30",29.4758,29.9649,29.4758,29.7628,7897012.0],["2007-07-31",30.3165,30.3165,29.496,29.496,9406880.0],["2007-08-01",29.5283,30.2114,29.2858,30.1751,11157958.0],["2007-08-02",30.0619,30.3044,29.8436,30.2195,7741449.0],["2007-08-03",30.3044,30.4823,29.8476,29.884,9956674.0],["2007-08-06",30.9552,31.0078,29.597,30.2559,9698303.0],["2007-08-07",30.2519,30.2559,29.7183,29.973,8738864.0],["2007-08-08",29.9406,30.4095,29.7102,29.9325,8483035.0],["2007-08-09",29.9285,30.2842,29.2534,29.2534,9847828.0],["2007-08-10",28.8856,29.783,28.728,29.5404,9334581.0],["2007-08-13",29.5404,30.07,29.5283,29.9164,6121940.0],["2007-08-14",29.9325,30.0134,29.3383,29.4192,6276868.0],["2007-08-15",29.4801,29.5613,29.005,29.0822,7213901.0],["2007-08-16",28.6599,28.9888,28.0144,28.8589,14996664.0],["2007-08-17",29.4517,30.1337,29.0538,29.9713,13401626.0],["2007-08-20",29.9226,30.4585,29.6222,30.3286,10160702.0],["2007-08-21",30.284,30.3286,29.4679,29.6141,8773505.0],["2007-08-22",29.6953,30.1337,29.6425,29.9916,7108868.0],["2007-08-23",29.9673,30.0444,29.675,29.7602,5527178.0],["2007-08-24",29.7846,30.2312,29.6425,30.1784,4735379.0],["2007-08-27",30.0688,30.1337,29.8414,29.9307,4234208.0],["2007-08-28",29.7602,29.9267,29.1918,29.2324,6670622.0],["2007-08-29",29.3258,30.2393,29.2811,30.1865,6561776.0],["2007-08-30",29.8049,30.2677,29.748,29.9795,4398988.0],["2007-08-31",30.2353,30.6534,30.1784,30.3002,6247154.0],["2007-09-04",30.3489,30.3814,29.9226,30.219,7113159.0],["2007-09-05",30.0038,30.2271,29.6831,29.8211,7183869.0],["2007-09-06",29.9389,30.4951,29.8211,30.4545,5847361.0],["2007-09-07",30.0444,30.2271,29.8983,29.9592,6054726.0],["2007-09-10",30.1622,30.4301,29.6831,30.2434,4862499.0],["2007-09-11",30.3286,30.4423,29.9267,30.3164,8793685.0],["2007-09-12",30.3489,30.6534,30.1947,30.3855,5573259.0],["2007-09-13",30.5803,30.6128,30.2758,30.4585,6389210.0],["2007-09-14",30.4707,31.0067,30.4423,30.9133,6496627.0],["2007-09-17",30.7346,30.9539,30.6616,30.7874,4124091.0],["2007-09-18",30.8199,31.7902,30.6372,31.7334,8578852.0],["2007-09-19",31.7781,32.0704,31.6887,32.0338,8155225.0],["2007-09-20",31.8755,32.0907,31.77,31.9648,6060923.0],["2007-09-21",32.314,32.4602,31.9648,32.249,10286868.0],["2007-09-24",32.2531,32.3789,31.9323,31.9486,6131633.0],["2007-09-25",31.9486,32.4804,31.8796,32.452,7418882.0],["2007-09-26",32.4439,32.785,32.3221,32.5617,7393140.0],["2007-09-27",32.6835,32.7971,32.4561,32.7606,5384168.0],["2007-09-28",32.6063,32.8783,32.5251,32.6753,5080033.0],["2007-10-01",32.6754,33.4427,32.6754,33.3209,7337208.0],["2007-10-02",33.2925,33.4955,32.5698,32.7322,6907224.0],["2007-10-03",32.6428,32.7647,32.2328,32.3465,6995096.0],["2007-10-04",32.3181,32.7647,32.3181,32.517,3577634.0],["2007-10-05",32.5779,32.9474,32.5779,32.8215,6413045.0],["2007-10-08",32.8215,33.0001,32.5657,32.6266,5103868.0],["2007-10-09",32.6023,33.0732,32.5617,32.9677,4699785.0],["2007-10-10",33.0164,33.0895,32.2328,32.6835,5524635.0],["2007-10-11",32.8296,32.9677,31.9283,32.1759,7520419.0],["2007-10-12",32.3099,32.7322,32.1069,32.6104,4698991.0],["2007-10-15",32.9555,32.9555,32.1841,32.4277,5147566.0],["2007-10-16",32.5332,32.7768,32.1272,32.3384,6375863.0],["2007-10-17",32.5129,32.6794,30.6819,31.1812,22773071.0],["2007-10-18",31.1691,31.7659,31.0676,31.437,10386340.0],["2007-10-19",31.3721,31.506,30.8036,30.8564,15833591.0],["2007-10-22",30.6494,31.0797,30.5032,30.7752,9380979.0],["2007-10-23",31.0391,31.1,30.621,30.8646,6501870.0],["2007-10-24",30.7793,31.1203,30.5316,31.0554,8376414.0],["2007-10-25",31.1609,31.2421,30.6088,30.7428,8855020.0],["2007-10-26",30.9011,30.9864,30.4261,30.6291,9165829.0],["2007-10-29",30.7224,30.8727,30.5357,30.7671,4748250.0],["2007-10-30",30.6737,31.0554,30.6088,30.7833,5966059.0],["2007-10-31",30.8077,31.1447,30.5722,31.096,8407876.0],["2007-11-01",30.4951,30.8686,30.284,30.3367,8420747.0],["2007-11-02",30.4098,30.8158,30.2474,30.7143,6064260.0],["2007-11-05",30.4504,31.0635,30.4504,30.9011,6192015.0],["2007-11-06",30.9255,31.1609,30.6981,31.1082,5612189.0],["2007-11-07",30.9011,31.0473,30.1946,30.2312,7873018.0],["2007-11-08",30.3773,30.5073,30.0525,30.3286,9820338.0],["2007-11-09",30.1703,30.2352,29.8089,29.8455,10947416.0],["2007-11-12",29.7318,30.3773,29.7318,30.016,8375937.0],["2007-11-13",30.2068,30.6006,30.0444,30.5844,6929470.0],["2007-11-14",30.8617,30.9188,30.4662,30.5477,5812562.0],["2007-11-15",30.4865,30.5192,29.9198,30.1522,7431435.0],["2007-11-16",30.4172,30.4825,29.9157,30.2949,7420789.0],["2007-11-19",30.1114,30.2052,29.6955,29.9809,8783039.0],["2007-11-20",30.091,30.5803,29.9932,30.3031,8471277.0],["2007-11-21",29.6466,30.2256,29.6344,29.6752,6983019.0],["2007-11-23",29.8138,29.9809,29.6833,29.9524,2340915.0],["2007-11-26",29.9443,30.2623,29.6018,29.6344,6260978.0],["2007-11-27",29.8219,30.2786,29.6018,30.1726,8334305.0],["2007-11-28",30.4621,31.0941,30.3438,30.9269,9131665.0],["2007-11-29",30.8861,30.9555,30.6578,30.7597,5069546.0],["2007-11-30",31.0574,31.2164,30.3724,30.4866,8494000.0],["2007-12-03",30.1807,30.7027,30.1807,30.5518,7597645.0],["2007-12-04",30.3071,30.7393,30.3071,30.4784,5466796.0],["2007-12-05",31.0696,31.3673,30.9881,31.3346,7702995.0],["2007-12-06",31.3224,31.8198,31.0778,31.7995,7230586.0],["2007-12-07",31.7505,31.9666,31.5671,31.8321,5755994.0],["2007-12-10",31.8566,32.1909,31.8566,32.142,3815348.0],["2007-12-11",32.142,32.3336,31.0941,31.1593,8896811.0],["2007-12-12",31.9095,31.9095,30.9065,31.3061,8300936.0],["2007-12-13",31.2164,31.7261,30.7842,31.6445,5495080.0],["2007-12-14",31.4366,31.7913,31.1715,31.2694,8048603.0],["2007-12-17",31.1838,31.2531,30.511,30.5966,7103466.0],["2007-12-18",30.9065,31.0615,30.4295,30.9554,6987469.0],["2007-12-19",31.0085,31.2327,30.56,30.9065,6105891.0],["2007-12-20",31.0696,31.1838,30.8046,31.1512,5516372.0],["2007-12-21",31.2286,31.8035,31.2286,31.7342,10594816.0],["2007-12-24",31.7138,32.1501,31.7016,31.8769,3937224.0],["2007-12-26",31.8688,31.9381,31.461,31.7301,4019217.0],["2007-12-27",31.8362,31.8851,31.2042,31.3306,3760369.0],["2007-12-28",31.4977,31.6119,31.2368,31.3428,3130171.0],["2007-12-31",31.302,31.4529,31.0982,31.2083,3920222.0],["2008-01-02",31.249,31.4529,30.5192,30.666,6773748.0],["2008-01-03",30.7067,31.2694,30.5885,31.1022,6921366.0],["2008-01-04",30.8617,31.0655,30.5396,30.5885,8803537.0],["2008-01-07",30.7149,30.8657,30.2134,30.4458,9297080.0],["2008-01-08",30.6578,30.6578,29.1288,29.2715,13110680.0],["2008-01-09",29.2185,29.7934,28.77,29.3408,14670125.0],["2008-01-10",29.1777,29.6711,28.5539,29.5161,11332112.0],["2008-01-11",29.3041,29.5488,29.0635,29.2266,9059842.0],["2008-01-14",29.402,29.561,29.1981,29.4346,6819829.0],["2008-01-15",29.3327,29.4754,29.0228,29.0962,7249813.0],["2008-01-16",29.0635,29.459,28.7944,28.9657,11274908.0],["2008-01-17",28.9412,29.035,27.5875,27.7629,14624362.0],["2008-01-18",27.9626,28.5416,27.6079,27.7465,14376636.0],["2008-01-22",26.6987,27.7425,26.5845,27.4163,17923920.0],["2008-01-23",27.033,29.1084,26.9433,28.9412,19565039.0],["2008-01-24",29.1166,29.7119,29.0106,29.5855,13367304.0],["2008-01-25",29.9809,30.2623,29.561,29.6629,12722011.0],["2008-01-28",29.5406,30.1522,29.353,30.0625,9247821.0],["2008-01-29",30.2827,30.3031,29.6466,29.8382,7792774.0],["2008-01-30",29.7445,30.3398,29.4957,29.6629,10426065.0],["2008-01-31",29.2144,30.1726,29.2144,29.8749,11154303.0],["2008-02-01",29.9687,30.2786,29.8668,30.2215,7323701.0],["2008-02-04",30.2215,30.299,30.0095,30.193,5313775.0],["2008-02-05",29.7241,30.0666,29.4387,29.4998,9990996.0],["2008-02-06",29.6425,29.7404,29.2348,29.3041,7464804.0],["2008-02-07",29.1655,29.3204,28.8801,29.141,11642921.0],["2008-02-08",29.0391,29.3938,28.8801,29.0921,7946907.0],["2008-02-11",29.141,29.2185,28.7129,29.1818,5769341.0],["2008-02-12",29.3082,29.9687,29.2429,29.6915,8007766.0],["2008-02-13",30.0437,30.1092,29.6669,30.1092,7452410.0],["2008-02-14",30.1788,30.1829,29.6833,29.7529,6361562.0],["2008-02-15",29.6915,29.6915,29.0608,29.2942,8376731.0],["2008-02-19",29.6874,29.7529,29.4007,29.4662,6248901.0],["2008-02-20",29.2655,29.5276,29.0362,29.5072,5868336.0],["2008-02-21",29.5563,29.5604,29.0075,29.0321,7279527.0],["2008-02-22",28.9502,29.6669,28.9502,29.5809,5890105.0],["2008-02-25",29.6587,30.1297,29.5686,30.0642,10162926.0],["2008-02-26",29.8635,30.2034,29.7693,30.015,8225300.0],["2008-02-27",29.9167,30.0846,29.6915,29.8676,8025880.0],["2008-02-28",29.7119,29.8389,29.4007,29.5563,6703832.0],["2008-02-29",29.1754,29.4253,28.8151,28.8765,7430959.0],["2008-03-03",28.643,28.643,27.9304,28.4219,13089070.0],["2008-03-04",28.2171,28.2908,27.9304,28.2171,12877574.0],["2008-03-05",27.9673,28.7823,27.9673,28.5571,8495430.0],["2008-03-06",28.4751,28.7454,28.1844,28.1885,7798335.0],["2008-03-07",28.0492,28.3728,27.5864,27.6397,10738780.0],["2008-03-10",27.6847,27.6847,27.0868,27.1237,11240745.0],["2008-03-11",27.6806,28.0001,27.2465,28.0001,9518428.0],["2008-03-12",28.0533,28.2663,27.869,27.9304,6884025.0],["2008-03-13",27.5987,28.254,27.4718,28.0574,8218149.0],["2008-03-14",28.3195,28.3195,27.4185,27.7298,9569753.0],["2008-03-17",27.1482,27.9263,27.1482,27.6683,12340492.0],["2008-03-18",28.2089,28.6103,27.9919,28.598,11212937.0],["2008-03-19",28.512,28.8683,28.1598,28.1598,9691947.0],["2008-03-20",28.1967,28.5366,27.9059,28.2622,10182471.0],["2008-03-24",28.4301,28.9543,28.34,28.8069,6862732.0],["2008-03-25",28.8396,28.9133,28.4833,28.7331,7347536.0],["2008-03-26",28.6267,28.6308,28.3441,28.5079,6729892.0],["2008-03-27",28.6717,28.9052,28.3687,28.426,6822213.0],["2008-03-28",28.5611,28.7659,27.9878,28.0738,7694256.0],["2008-03-31",28.1188,28.3932,27.9141,28.1844,8245003.0],["2008-04-01",28.3564,29.3229,28.3564,29.1754,11692021.0],["2008-04-02",29.3761,29.4211,29.0116,29.1509,8462537.0],["2008-04-03",29.1263,29.1345,28.7372,28.9789,5796990.0],["2008-04-04",28.9666,29.6505,28.9543,29.3761,7213583.0],["2008-04-07",29.5276,29.7201,29.2737,29.4007,6222206.0],["2008-04-08",29.2205,29.4048,29.0772,29.4048,4912552.0],["2008-04-09",29.3638,29.4949,28.7905,28.9993,6896578.0],["2008-04-10",28.9461,29.5604,28.9092,29.4253,7082173.0],["2008-04-11",28.9502,29.073,28.4014,28.4751,12390069.0],["2008-04-14",28.4096,28.8355,28.4096,28.6635,8105489.0],["2008-04-15",28.8724,29.2614,28.6881,29.0116,6997797.0],["2008-04-16",29.1386,29.9904,29.1386,29.7447,10216952.0],["2008-04-17",29.2123,29.2491,28.7045,28.9911,10589732.0],["2008-04-18",29.5399,29.7365,29.155,29.6956,11178297.0],["2008-04-21",29.4785,29.6259,29.3229,29.5236,5756788.0],["2008-04-22",29.3433,29.4457,29.0444,29.2573,6505684.0],["2008-04-23",29.4253,29.6259,29.0935,29.4294,7204049.0],["2008-04-24",29.4867,29.9495,29.3884,29.7734,7180850.0],["2008-04-25",29.8962,29.9413,29.5236,29.7652,5399740.0],["2008-04-28",29.7038,30.142,29.7038,29.9126,6452770.0],["2008-04-29",29.9331,30.0437,29.6259,29.9413,5372091.0],["2008-04-30",29.9413,30.2402,29.6218,29.6792,8001727.0],["2008-05-01",29.6915,30.5924,29.6915,30.5105,8210681.0],["2008-05-02",30.6743,30.8791,30.5474,30.7562,8735051.0],["2008-05-05",30.5884,30.7153,30.4778,30.5597,5380672.0],["2008-05-06",30.5023,30.6825,30.2402,30.5843,4074673.0],["2008-05-07",30.658,30.7153,29.9085,29.9085,6911356.0],["2008-05-08",30.0396,30.445,29.9904,30.3303,6079355.0],["2008-05-09",30.1542,30.1542,29.6464,29.9495,6337250.0],["2008-05-12",29.9658,30.5392,29.9495,30.5392,5296455.0],["2008-05-13",30.5556,30.8054,30.3754,30.6825,5397515.0],["2008-05-14",30.8799,31.2008,30.7072,30.9129,7117131.0],["2008-05-15",30.7854,30.8553,30.4604,30.555,7830592.0],["2008-05-16",30.5427,30.6661,30.226,30.4193,9072713.0],["2008-05-19",30.3494,30.8471,30.3371,30.5838,5764415.0],["2008-05-20",30.4769,30.5386,30.0286,30.189,7982500.0],["2008-05-21",30.3,30.444,29.5597,29.6214,9556405.0],["2008-05-22",29.6214,29.7613,29.4281,29.5474,6230151.0],["2008-05-23",29.3088,29.3787,28.7453,28.7947,11169876.0],["2008-05-27",28.7371,29.1361,28.7207,29.1196,7340227.0],["2008-05-28",29.2142,29.2924,28.6795,28.8852,7882076.0],["2008-05-29",28.7741,29.243,28.5849,28.8852,9118000.0],["2008-05-30",28.914,29.2965,28.6919,29.2183,8430598.0],["2008-06-02",28.9674,29.2142,28.7947,29.0908,6938369.0],["2008-06-03",29.1895,29.243,28.4862,28.6919,11020033.0],["2008-06-04",28.5479,28.6713,28.3587,28.4862,11367229.0],["2008-06-05",28.5603,28.8317,28.4081,28.7783,8650834.0],["2008-06-06",28.5562,28.5562,27.5279,27.5608,18800730.0],["2008-06-09",27.7048,27.8611,27.3387,27.7829,9889936.0],["2008-06-10",27.639,27.8076,27.5649,27.5896,8282345.0],["2008-06-11",27.5773,27.639,27.3881,27.4128,9693695.0],["2008-06-12",27.6883,28.3793,27.6184,27.9351,12765549.0],["2008-06-13",28.1572,28.4369,27.9968,28.1983,8032713.0],["2008-06-16",28.112,28.4739,27.931,28.33,7836471.0],["2008-06-17",28.5315,28.5315,28.0461,28.1366,8296010.0],["2008-06-18",27.9063,28.2518,27.9063,27.9968,7978687.0],["2008-06-19",28.0379,28.3793,27.5526,28.3053,8359729.0],["2008-06-20",28.1449,28.3546,27.8775,28.297,14018953.0],["2008-06-23",28.4739,28.4739,28.1449,28.3053,7338638.0],["2008-06-24",28.2559,28.3793,27.9474,28.0338,9182354.0],["2008-06-25",27.9269,28.0832,27.0714,27.1536,17425133.0],["2008-06-26",26.9027,27.0138,25.7676,25.8252,23160152.0],["2008-06-27",25.8005,25.8087,25.1095,25.1506,21492814.0],["2008-06-30",25.1506,25.5619,24.8874,25.3768,15592539.0],["2008-07-01",25.0478,25.2288,24.4926,24.9573,23232928.0],["2008-07-02",25.0972,25.1753,24.5543,24.5543,14352484.0],["2008-07-03",24.7106,25.126,24.6735,25.1095,8582825.0],["2008-07-07",25.1671,25.5249,24.7681,24.9162,11544880.0],["2008-07-08",24.8833,25.6894,24.8833,25.4056,11048794.0],["2008-07-09",25.4838,25.5743,25.0972,25.1383,13388755.0],["2008-07-10",25.1383,25.6648,25.1383,25.5702,10794872.0],["2008-07-11",25.2164,25.418,24.5789,24.9614,13709256.0],["2008-07-14",25.2123,25.3193,24.7393,25.1095,7109504.0],["2008-07-15",24.9573,25.0231,24.2129,24.7106,10714309.0],["2008-07-16",24.7435,25.1918,24.2499,25.1342,13637910.0],["2008-07-17",26.5285,26.8616,25.7388,26.6107,22954058.0],["2008-07-18",26.7341,26.7341,26.076,26.3598,12681015.0],["2008-07-21",26.5202,26.5202,26.039,26.3434,7452728.0],["2008-07-22",26.3598,26.8698,26.2035,26.8452,10415895.0],["2008-07-23",26.9274,27.129,26.6272,27.0549,10170077.0],["2008-07-24",27.1207,27.1372,26.3393,26.4051,10345661.0],["2008-07-25",26.4832,26.8534,26.475,26.8287,8075139.0],["2008-07-28",26.9315,26.9315,26.3269,26.3516,7385990.0],["2008-07-29",26.3393,26.9932,26.3228,26.948,9057141.0],["2008-07-30",26.9973,27.4004,26.8904,27.2482,9053963.0],["2008-07-31",27.0632,27.166,26.3023,26.3146,10875593.0],["2008-08-01",26.3516,26.4585,25.8868,26.1419,9684002.0],["2008-08-04",26.1048,26.4174,25.7676,26.2241,8024132.0],["2008-08-05",26.3886,26.9809,26.1871,26.9562,8964185.0],["2008-08-06",26.8945,27.4498,26.7012,27.3716,11359761.0],["2008-08-07",27.0755,27.1248,26.586,26.6272,11078826.0],["2008-08-08",26.6889,27.5361,26.5285,27.4991,9391149.0],["2008-08-11",27.4292,27.8035,27.2894,27.6472,7531383.0],["2008-08-12",27.5403,27.6554,27.2688,27.3552,6973803.0],["2008-08-13",27.3345,27.5081,26.9501,27.318,6922320.0],["2008-08-14",27.1568,27.6899,26.9915,27.3262,7264749.0],["2008-08-15",27.4213,27.8139,27.289,27.6073,7064535.0],["2008-08-18",27.7354,27.7354,26.9791,27.2064,7054524.0],["2008-08-19",26.9832,27.0535,26.7022,26.8427,6255099.0],["2008-08-20",26.8551,26.9254,26.446,26.76,7182916.0],["2008-08-21",26.4914,26.7311,26.2517,26.5369,6474698.0],["2008-08-22",26.8138,27.3015,26.0368,27.2684,6511881.0],["2008-08-25",27.1527,27.1899,26.6485,26.8468,7293987.0],["2008-08-26",26.7187,26.9171,26.5989,26.8179,4963559.0],["2008-08-27",26.8055,26.9873,26.6567,26.884,5844342.0],["2008-08-28",27.0245,27.6817,26.8675,27.5742,5689415.0],["2008-08-29",27.4172,27.6445,27.0411,27.1072,6335025.0],["2008-09-02",27.4544,28.0825,27.1527,27.3428,8795115.0],["2008-09-03",28.0206,28.0206,27.4006,27.8635,9247186.0],["2008-09-04",27.5742,27.6858,26.5493,26.8138,13626628.0],["2008-09-05",26.6485,26.8923,26.3178,26.4831,10812192.0],["2008-09-08",26.975,27.3097,26.5741,27.1857,11699489.0],["2008-09-09",27.0948,27.2767,26.4956,26.4956,11823431.0],["2008-09-10",26.6361,26.6361,25.9955,26.1691,9884375.0],["2008-09-11",26.0327,26.4212,25.7558,26.4212,11406319.0],["2008-09-12",26.2062,26.822,26.1815,26.6402,9292313.0],["2008-09-15",25.9665,26.4997,25.8384,26.0864,12926833.0],["2008-09-16",25.6896,26.3633,25.5822,26.0823,15255195.0],["2008-09-17",25.7351,25.8632,25.0408,25.0904,14335005.0],["2008-09-18",25.3466,25.9459,24.6482,25.826,16979260.0],["2008-09-19",26.6609,27.6858,25.2144,26.5741,17582603.0],["2008-09-22",26.2559,26.6981,25.326,25.4665,11848061.0],["2008-09-23",25.4995,25.8178,24.7804,24.8589,10439730.0],["2008-09-24",24.644,25.0945,24.4374,24.644,9338553.0],["2008-09-25",24.8424,24.9871,24.33,24.4539,12753791.0],["2008-09-26",24.02,25.1772,23.8836,25.1524,9715146.0],["2008-09-29",24.7515,24.8796,23.2058,23.4166,15591268.0],["2008-09-30",23.6935,24.9457,23.5447,24.8217,14407781.0],["2008-10-01",24.582,24.7804,24.2266,24.4333,13133085.0],["2008-10-02",24.1564,24.3382,22.6851,22.7223,16624754.0],["2008-10-03",23.2926,23.5984,22.6437,22.6727,15463830.0],["2008-10-06",22.2677,22.5156,20.7922,21.7593,20281996.0],["2008-10-07",21.7139,22.3131,20.6765,20.7137,17357918.0],["2008-10-08",20.1682,21.4866,20.1103,20.5319,22235830.0],["2008-10-09",20.97,21.0567,19.1474,19.1474,18716513.0],["2008-10-10",18.6018,20.9245,17.8869,19.6846,33350885.0],["2008-10-13",20.3748,22.3958,20.2261,22.371,21823008.0],["2008-10-14",23.8175,23.8175,21.3295,21.7097,24989409.0],["2008-10-15",21.2386,22.4371,20.1765,20.3542,23119473.0],["2008-10-16",20.5401,22.0982,19.6847,21.8544,25580834.0],["2008-10-17",21.7924,22.1148,20.8046,20.9576,18146698.0],["2008-10-20",21.2221,21.6105,20.3542,21.5858,17478523.0],["2008-10-21",21.1601,21.6106,20.8336,21.0568,11553778.0],["2008-10-22",20.5939,20.9369,19.6351,20.0855,15576490.0],["2008-10-23",20.2343,20.6476,19.0399,20.1227,19101369.0],["2008-10-24",18.6721,20.2137,18.6142,19.5524,14549043.0],["2008-10-27",19.292,19.7467,18.5977,18.6721,13174558.0],["2008-10-28",19.1143,21.2675,18.8746,21.1973,17620103.0],["2008-10-29",21.408,22.3173,21.0361,21.5238,18340715.0],["2008-10-30",22.3007,22.6644,21.3832,22.1395,12818304.0],["2008-10-31",22.3173,22.9868,21.6973,22.714,11790380.0],["2008-11-03",22.714,23.0198,22.3544,22.4206,6552242.0],["2008-11-04",23.1438,23.8216,22.8917,23.6604,12765867.0],["2008-11-05",23.3339,23.5323,22.1106,22.1809,12882023.0],["2008-11-06",21.9784,22.3999,20.7592,20.9162,13927903.0],["2008-11-07",21.0443,21.4742,20.7261,21.4122,9638397.0],["2008-11-10",21.9122,22.4164,21.2469,21.5692,10918655.0],["2008-11-11",21.2469,21.904,20.6641,21.408,10706682.0],["2008-11-12",21.152,21.1728,20.3733,20.4066,11009545.0],["2008-11-13",20.7356,21.839,19.3907,21.7682,18792150.0],["2008-11-14",21.356,22.3012,20.7106,20.9146,11484656.0],["2008-11-17",20.6565,21.0437,19.9903,20.0486,12756174.0],["2008-11-18",19.8404,20.6107,19.653,20.5357,14399677.0],["2008-11-19",20.4608,20.6315,19.0951,19.1492,15801493.0],["2008-11-20",18.8619,19.3157,17.8043,17.9958,26195142.0],["2008-11-21",18.229,19.5822,17.3879,19.4323,25126221.0],["2008-11-24",19.6405,20.7647,19.2075,20.4483,15885869.0],["2008-11-25",20.8189,20.8189,19.399,19.6239,20570082.0],["2008-11-26",19.2325,19.8903,19.0284,19.8737,13691301.0],["2008-11-28",19.8029,20.2776,19.8029,20.2068,6317546.0],["2008-12-01",19.957,19.957,18.9243,18.9951,14704765.0],["2008-12-02",19.3324,19.4032,18.7578,19.1783,15021294.0],["2008-12-03",19.0784,19.7821,18.8203,19.703,12681809.0],["2008-12-04",19.4615,20.0694,19.3282,19.6364,15443968.0],["2008-12-05",19.4282,20.569,19.0784,20.4066,14979026.0],["2008-12-08",20.8647,21.0271,20.2068,20.2568,15867277.0],["2008-12-09",20.1652,20.3109,19.6364,19.9736,15506574.0],["2008-12-10",20.1735,20.39,19.6572,19.9903,11419031.0],["2008-12-11",19.6447,20.2526,19.424,19.603,10705252.0],["2008-12-12",19.0742,20.3817,18.9535,20.3275,15846779.0],["2008-12-15",20.6065,20.8605,20.3484,20.6648,12694521.0],["2008-12-16",21.0895,21.5767,20.4358,21.5142,14329125.0],["2008-12-17",21.1936,21.4309,20.9105,21.0687,10250798.0],["2008-12-18",21.1436,21.535,21.0395,21.1561,12619520.0],["2008-12-19",21.7349,21.8057,20.9438,21.3893,19258998.0],["2008-12-22",21.0895,21.6142,20.7981,21.5434,12550717.0],["2008-12-23",21.6516,21.8015,20.9813,21.077,9329178.0],["2008-12-24",21.1478,21.4018,21.0062,21.2977,2240808.0],["2008-12-26",21.3268,21.4518,21.0729,21.2894,3149398.0],["2008-12-29",21.2019,21.3726,20.9771,21.3726,6214261.0],["2008-12-30",21.56,22.1263,21.4143,22.0847,7672963.0],["2008-12-31",22.1305,22.5177,22.0846,22.3178,7357865.0],["2009-01-02",22.2595,23.0007,22.0805,22.8799,7452887.0],["2009-01-05",22.6176,22.8924,22.4011,22.6093,8679595.0],["2009-01-06",22.7342,23.1131,22.526,22.8508,8198922.0],["2009-01-07",22.3386,22.4469,22.0014,22.2845,9223033.0],["2009-01-08",22.1388,22.3844,21.9722,22.2803,9489985.0],["2009-01-09",22.4219,22.4844,21.8806,21.9431,7029736.0],["2009-01-12",21.9306,22.118,21.6516,21.8015,7191337.0],["2009-01-13",21.6849,21.8889,20.9438,21.152,11097894.0],["2009-01-14",20.7772,21.0271,20.5066,20.8314,9412283.0],["2009-01-15",20.8314,21.0312,20.0611,20.6898,10112873.0],["2009-01-16",21.0479,21.4434,20.6606,21.2769,13003899.0],["2009-01-20",21.1936,21.3393,20.4649,20.5524,12569626.0],["2009-01-21",20.6482,20.7731,19.6488,20.5066,19011591.0],["2009-01-22",20.2609,20.5482,19.8778,20.3817,12492400.0],["2009-01-23",19.7571,20.0486,19.5448,19.7405,9889459.0],["2009-01-26",19.9445,20.5815,19.7738,20.2651,10202016.0],["2009-01-27",20.5107,20.7564,20.2068,20.5024,8035414.0],["2009-01-28",20.5857,21.2644,20.5857,21.0937,8048603.0],["2009-01-29",20.8189,20.898,20.1943,20.2692,9786174.0],["2009-01-30",20.2942,20.7564,19.7155,19.9819,10778187.0],["2009-02-02",19.678,20.0569,19.5447,19.7946,9959534.0],["2009-02-03",20.086,20.2526,19.6322,20.1152,8626840.0],["2009-02-04",20.0985,20.3442,19.7155,19.7904,8887118.0],["2009-02-05",19.6655,20.2068,19.3699,20.0069,10534434.0],["2009-02-06",20.0569,20.6398,19.9819,20.415,11399168.0],["2009-02-09",20.44,20.7647,20.2359,20.6606,11096305.0],["2009-02-10",20.5066,20.7273,19.4656,19.5947,12868358.0],["2009-02-11",19.678,19.9986,19.5697,19.8279,7171475.0],["2009-02-12",19.4032,19.5739,18.9077,19.5323,10144494.0],["2009-02-13",19.628,19.9695,19.4781,19.6072,7066442.0],["2009-02-17",19.1409,19.449,18.8119,19.0201,17277197.0],["2009-02-18",19.2112,19.2742,18.6947,18.8332,10109695.0],["2009-02-19",18.9802,19.2868,18.7325,18.7787,8789871.0],["2009-02-20",18.4889,18.7703,18.174,18.4721,13555600.0],["2009-02-23",18.5351,18.6779,17.7289,17.7835,11951346.0],["2009-02-24",17.7919,18.2034,17.5357,18.0564,14991262.0],["2009-02-25",17.9136,17.9136,17.2418,17.4349,16282483.0],["2009-02-26",17.5315,17.6701,17.2208,17.2586,12507178.0],["2009-02-27",17.0528,17.3635,16.8386,17.1452,20708643.0],["2009-03-02",16.8932,16.9352,16.4103,16.4481,21078403.0],["2009-03-03",16.5783,16.5993,16.129,16.1878,18272706.0],["2009-03-04",16.4481,16.7295,16.3264,16.4439,15476542.0],["2009-03-05",15.9946,16.3222,15.7931,15.9232,17156910.0],["2009-03-06",16.0576,16.2844,15.8476,16.1836,19368639.0],["2009-03-09",15.9694,16.2718,15.7049,15.7721,12328892.0],["2009-03-10",16.0786,17.1284,15.9274,17.1284,19292208.0],["2009-03-11",17.1536,17.5063,16.9436,17.2418,16024747.0],["2009-03-12",17.141,17.6323,16.7967,17.5525,12222906.0],["2009-03-13",17.4097,17.6029,16.9226,17.036,14433205.0],["2009-03-16",17.1704,17.7289,17.1326,17.267,13330439.0],["2009-03-17",17.3006,17.5231,16.8806,17.5147,11532326.0],["2009-03-18",17.4223,17.838,16.994,17.5861,13798240.0],["2009-03-19",17.7499,17.7499,17.1704,17.2376,11264262.0],["2009-03-20",17.4727,17.6029,16.9604,17.0192,16500017.0],["2009-03-23",17.3677,18.2874,17.3173,18.258,12843410.0],["2009-03-24",18.0396,18.4259,17.985,18.1446,10045181.0],["2009-03-25",18.2622,18.7745,17.9388,18.3462,16773484.0],["2009-03-26",18.3923,19.144,18.2916,19.0936,14585749.0],["2009-03-27",18.9046,19.0264,18.5939,18.6779,8761587.0],["2009-03-30",18.3084,18.4385,17.6953,17.8884,10377600.0],["2009-03-31",17.901,18.4175,17.8884,18.048,10235067.0],["2009-04-01",17.8255,18.5519,17.6617,18.4259,11456213.0],["2009-04-02",18.8668,19.6311,18.7661,19.291,16207641.0],["2009-04-03",19.4253,19.4505,18.8752,19.1608,10334062.0],["2009-04-06",19.0222,19.4673,18.7409,19.4463,8864078.0],["2009-04-07",19.1398,19.3497,18.8542,18.9634,9309315.0],["2009-04-08",19.0138,19.0558,18.4301,18.7367,10696354.0],["2009-04-09",19.2364,19.946,19.207,19.8578,12400715.0],["2009-04-13",19.6689,19.6689,19.123,19.4799,8072120.0],["2009-04-14",19.3162,19.4253,18.9676,19.1272,9611702.0],["2009-04-15",19.0642,19.8201,19.0264,19.6353,9623461.0],["2009-04-16",19.8033,20.1056,19.3036,19.946,8924777.0],["2009-04-17",20.0468,20.2652,19.8537,19.8705,10621829.0],["2009-04-20",19.5807,19.6395,19.1062,19.2364,9341572.0],["2009-04-21",19.8411,20.5129,19.7319,20.1518,17114801.0],["2009-04-22",20.0006,20.3407,19.6689,19.6899,13075404.0],["2009-04-23",19.6479,20.219,19.4253,20.1728,12720898.0],["2009-04-24",20.2652,20.8615,20.0888,20.7313,12237525.0],["2009-04-27",20.5213,20.7187,20.2232,20.3491,7598598.0],["2009-04-28",20.0258,20.3911,19.8788,20.1434,5691480.0],["2009-04-29",20.3533,20.853,20.219,20.5381,8793208.0],["2009-04-30",20.7775,21.1134,20.3743,20.5087,10399528.0],["2009-05-01",20.6893,20.9076,20.4331,20.7943,7143032.0],["2009-05-04",20.8363,21.5837,20.8363,21.4913,11030202.0],["2009-05-05",21.3737,21.7937,21.3737,21.7643,7834247.0],["2009-05-06",21.9784,22.1926,21.6299,21.9574,7927839.0],["2009-05-07",21.9532,22.1548,21.4997,21.7181,10028338.0],["2009-05-08",22.012,22.5117,21.4283,22.4865,11645304.0],["2009-05-11",22.1296,22.3102,21.8818,22.0456,8484942.0],["2009-05-12",22.2094,22.285,21.7265,22.1884,10363935.0],["2009-05-13",21.759,21.759,21.0949,21.4079,12822118.0],["2009-05-14",21.4883,22.0171,21.4672,21.7886,10606893.0],["2009-05-15",21.7337,21.9705,21.5391,21.6914,11273478.0],["2009-05-18",21.6406,22.4485,21.6406,22.4104,9532093.0],["2009-05-19",22.3512,22.4908,22.0847,22.1228,8855815.0],["2009-05-20",22.2878,22.3724,21.8225,21.8859,9742000.0],["2009-05-21",21.5898,21.6491,21.1076,21.4714,9817795.0],["2009-05-22",21.4799,21.8944,21.3699,21.5898,6824755.0],["2009-05-26",21.5898,22.4316,21.4206,22.3089,8468417.0],["2009-05-27",22.3512,22.5035,21.7548,21.759,7903845.0],["2009-05-28",21.9367,22.237,21.5518,22.1567,7960413.0],["2009-05-29",22.2201,22.292,21.8817,22.2539,7592878.0],["2009-06-01",22.6262,23.5103,22.5077,23.3791,9493957.0],["2009-06-02",23.3537,23.6541,23.1253,23.5103,8705813.0],["2009-06-03",23.3157,23.4214,22.9265,23.1338,7899078.0],["2009-06-04",23.2057,23.4384,23.1253,23.3199,8101834.0],["2009-06-05",23.6414,24.1067,23.6287,23.8529,13427209.0],["2009-06-08",23.7937,24.0982,23.3834,23.8952,8339072.0],["2009-06-09",23.929,23.9629,23.303,23.4849,9338712.0],["2009-06-10",23.7091,23.781,23.0746,23.4764,9547665.0],["2009-06-11",23.5652,23.8233,23.4003,23.4976,8120585.0],["2009-06-12",23.4087,23.6752,23.1676,23.6202,5738991.0],["2009-06-15",23.3961,23.4341,22.8292,23.1465,9155977.0],["2009-06-16",23.1592,23.3834,22.99,23.0873,9611543.0],["2009-06-17",23.0365,23.3622,22.99,23.1296,8891408.0],["2009-06-18",23.1253,23.3918,23.0788,23.2353,8596967.0],["2009-06-19",23.358,23.3707,22.8546,22.9265,13356340.0],["2009-06-22",22.7785,22.7785,22.1313,22.2413,9021706.0],["2009-06-23",22.3428,22.402,21.8479,21.9282,8713599.0],["2009-06-24",22.1101,22.2159,21.336,21.4926,10298309.0],["2009-06-25",21.4164,22.144,21.3783,22.0086,9709267.0],["2009-06-26",21.8859,22.0298,21.6533,21.8056,19555029.0],["2009-06-29",21.9113,22.2666,21.869,22.1947,8116453.0],["2009-06-30",22.1651,22.2539,21.6364,21.979,11115214.0],["2009-07-01",22.0594,22.2878,22.0128,22.1144,7422219.0],["2009-07-02",21.869,21.8944,21.1076,21.2514,8766195.0],["2009-07-06",21.0949,21.5645,20.8665,21.5306,9982734.0],["2009-07-07",21.5264,21.5687,20.8877,20.9088,9983528.0],["2009-07-08",21.0399,21.1711,20.7312,21.0146,11124748.0],["2009-07-09",21.2303,21.4164,20.9342,21.0019,6894512.0],["2009-07-10",20.8158,21.1457,20.7269,20.9976,7632603.0],["2009-07-13",21.0865,21.7971,20.985,21.7506,8988655.0],["2009-07-14",21.8267,21.8859,21.5179,21.8183,5742328.0],["2009-07-15",22.0932,22.8123,22.0044,22.7362,10547305.0],["2009-07-16",22.7573,22.9519,22.4189,22.8292,6611035.0],["2009-07-17",22.77,22.8377,22.5204,22.7573,7047533.0],["2009-07-20",22.8588,23.2776,22.8208,23.2522,6992712.0],["2009-07-21",23.0323,23.1126,22.6516,22.8292,11732064.0],["2009-07-22",22.7615,22.9604,22.3809,22.4697,12760941.0],["2009-07-23",22.5247,22.7319,22.2666,22.5797,17759935.0],["2009-07-24",22.5797,22.6431,21.9325,22.0932,12181115.0],["2009-07-27",22.0636,22.1905,21.8775,22.0424,9666364.0],["2009-07-28",21.9282,22.2582,21.8436,22.182,8350195.0],["2009-07-29",22.0551,22.5627,21.9748,22.5035,7678843.0],["2009-07-30",22.715,23.2607,22.6008,22.9392,12049546.0],["2009-07-31",22.9519,23.193,22.8461,23.0407,9165988.0],["2009-08-03",22.8927,23.4257,22.8927,23.3411,9882468.0],["2009-08-04",23.2649,23.4172,23.0619,23.1761,9733737.0],["2009-08-05",23.2015,23.2395,22.7023,22.935,7049122.0],["2009-08-06",23.0661,23.3749,22.7954,23.2903,9628069.0],["2009-08-07",23.506,23.6879,23.3114,23.5145,8903644.0],["2009-08-10",23.4595,23.8698,23.413,23.6414,7832658.0],["2009-08-11",23.6668,23.6964,23.451,23.5906,8836270.0],["2009-08-12",23.5652,24.8681,23.561,24.6058,13772340.0],["2009-08-13",24.5677,24.5847,24.0855,24.2801,9433575.0],["2009-08-14",24.1997,24.3986,23.8444,24.1997,6967765.0],["2009-08-17",24.0094,24.1109,23.5864,23.7429,8595696.0],["2009-08-18",23.8148,24.1659,23.7852,24.0305,6105574.0],["2009-08-19",23.7984,24.1136,23.6579,23.8495,10483269.0],["2009-08-20",23.8325,24.3862,23.7814,24.3862,8050986.0],["2009-08-21",24.565,25.0591,24.3691,25.0037,10842383.0],["2009-08-24",25.0974,25.4338,25.0292,25.255,9147555.0],["2009-08-25",25.3018,25.8214,25.1442,25.4296,10802817.0],["2009-08-26",25.4253,25.5403,25.1996,25.4551,5913305.0],["2009-08-27",25.3912,25.7405,25.3529,25.5573,6487728.0],["2009-08-28",25.6766,25.7107,25.2933,25.3998,6112247.0],["2009-08-31",25.2464,25.2805,25.0548,25.2805,5974640.0],["2009-09-01",25.2763,25.7234,24.9568,25.1528,9823834.0],["2009-09-02",25.1229,25.2507,24.9866,25.0633,5917277.0],["2009-09-03",25.0676,25.4466,25.0633,25.404,7522167.0],["2009-09-04",25.4168,25.8469,25.3274,25.7745,5440895.0],["2009-09-08",25.8682,25.9279,25.4807,25.7149,7867934.0],["2009-09-09",25.7618,26.1365,25.7618,26.0812,7825825.0],["2009-09-10",26.0854,26.4049,25.8682,26.3836,7267609.0],["2009-09-11",26.4219,26.4219,26.1536,26.4006,7572538.0],["2009-09-14",26.1962,26.3026,26.0386,26.2175,7688059.0],["2009-09-15",26.2643,26.2899,26.0556,26.1025,8599827.0],["2009-09-16",26.2771,26.5539,26.128,26.3836,11542814.0],["2009-09-17",26.3708,26.8478,26.3708,26.6263,10620558.0],["2009-09-18",26.7115,26.95,26.6178,26.7541,10863993.0],["2009-09-21",26.605,26.8392,26.5326,26.6902,5864999.0],["2009-09-22",26.9202,26.9585,26.7456,26.9287,7284294.0],["2009-09-23",27.0352,27.1374,26.6902,26.72,7465917.0],["2009-09-24",26.8009,26.8307,26.4091,26.5497,7468141.0],["2009-09-25",26.4858,26.4858,25.9832,26.2089,7417293.0],["2009-09-28",26.3623,26.4687,26.2175,26.2515,8526415.0],["2009-09-29",26.26,26.375,26.0854,26.111,6433702.0],["2009-09-30",26.0514,26.2047,25.5403,25.9492,10320714.0],["2009-10-01",25.9066,25.9704,25.5148,25.5488,9733578.0],["2009-10-02",25.289,25.5275,25.2592,25.3955,7409189.0],["2009-10-05",25.5531,25.7575,25.2848,25.7362,5661130.0],["2009-10-06",25.9279,26.3708,25.8469,26.1876,5921885.0],["2009-10-07",25.9193,26.1749,25.9193,26.0088,3774511.0],["2009-10-08",26.2345,26.5241,26.1025,26.3111,7093773.0],["2009-10-09",26.3367,26.4985,26.3112,26.4772,4468109.0],["2009-10-12",26.5411,26.6135,25.996,26.1791,5741534.0],["2009-10-13",26.1791,26.4687,26.0684,26.3921,5852605.0],["2009-10-14",26.72,27.2013,26.5113,27.1544,8319527.0],["2009-10-15",27.0266,27.444,27.0266,27.427,9007564.0],["2009-10-16",27.3248,27.7208,27.3077,27.6357,9862605.0],["2009-10-19",27.6953,28.0488,27.5931,27.8699,9502220.0],["2009-10-20",27.4312,28.0573,27.1715,27.8529,10435599.0],["2009-10-21",27.7421,28.2191,27.5803,27.8529,9264029.0],["2009-10-22",27.7932,28.1339,27.6399,28.0658,7630219.0],["2009-10-23",28.1084,28.2617,27.9125,28.0275,8839289.0],["2009-10-26",28.0275,28.2191,27.4355,27.6101,8670696.0],["2009-10-27",27.691,27.8656,27.2183,27.295,8908887.0],["2009-10-28",27.1629,27.3929,26.6519,26.6647,7954057.0],["2009-10-29",26.7072,27.1459,26.5497,27.0778,7930699.0],["2009-10-30",27.0096,27.1629,26.1578,26.1706,12995795.0],["2009-11-02",26.2813,26.8052,26.1621,26.6859,7289220.0],["2009-11-03",26.4772,26.9798,26.4772,26.9159,7042607.0],["2009-11-04",27.065,27.5292,26.9968,27.0778,7065489.0],["2009-11-05",27.2694,27.8954,27.214,27.8741,5806206.0],["2009-11-06",27.8358,27.9891,27.5505,27.7123,6189473.0],["2009-11-09",27.9508,28.4278,27.7293,28.4193,6093338.0],["2009-11-10",28.4235,28.6194,28.2319,28.4193,5645081.0],["2009-11-11",28.4747,28.7259,28.3767,28.5215,5416901.0],["2009-11-12",28.5982,28.777,28.3256,28.4065,7415545.0],["2009-11-13",28.4747,29.0666,28.3895,28.9559,7867457.0],["2009-11-16",29.0879,29.5564,28.9644,29.5308,8537697.0],["2009-11-17",29.5479,29.7949,29.4201,29.7821,7645156.0],["2009-11-18",29.8656,29.8742,29.2918,29.4674,9468533.0],["2009-11-19",29.326,29.326,28.8164,29.1248,6687942.0],["2009-11-20",29.0048,29.1676,28.9021,29.1076,5340788.0],["2009-11-23",29.3432,29.6044,29.2447,29.4331,5181252.0],["2009-11-24",29.3346,29.4331,29.0819,29.2361,6175649.0],["2009-11-25",29.3218,29.3218,29.0862,29.2532,4328277.0],["2009-11-27",28.6623,28.9406,28.4139,28.7779,4129811.0],["2009-11-30",28.765,28.8892,28.4867,28.795,6850656.0],["2009-12-01",29.1205,29.416,29.0776,29.1205,6127502.0],["2009-12-02",29.0049,29.3988,28.9149,29.1847,4223562.0],["2009-12-03",29.1419,29.3303,28.7693,28.8036,6018496.0],["2009-12-04",29.0305,29.4716,28.9064,29.2575,6974757.0],["2009-12-07",29.2575,29.6344,29.2061,29.4888,5539890.0],["2009-12-08",29.3432,29.3432,28.8592,29.219,6527135.0],["2009-12-09",29.0091,29.0776,28.5852,28.8678,7684086.0],["2009-12-10",29.0263,29.5487,28.9406,29.0905,7605749.0],["2009-12-11",29.4716,29.8271,29.3988,29.72,9224463.0],["2009-12-14",29.9341,29.9684,29.75,29.9384,7944206.0],["2009-12-15",29.8828,30.1054,29.7029,30.084,8688493.0],["2009-12-16",30.1483,30.2981,30.0155,30.084,8319210.0],["2009-12-17",30.0027,30.0283,29.7457,29.7971,5909173.0],["2009-12-18",29.9341,29.977,29.6001,29.7457,15200056.0],["2009-12-21",29.7843,29.9898,29.6686,29.7029,6506161.0],["2009-12-22",29.7115,29.917,29.6387,29.6986,6367123.0],["2009-12-23",29.7029,29.8828,29.6044,29.7671,4571712.0],["2009-12-24",29.8399,30.1911,29.8399,30.1311,1992447.0],["2009-12-28",30.1054,30.311,29.9727,30.174,3212799.0],["2009-12-29",30.2296,30.3581,30.1054,30.1054,3600674.0],["2009-12-30",30.1054,30.2082,29.977,30.1868,3481658.0],["2009-12-31",30.2639,30.3024,29.6857,29.7243,4200680.0],["2010-01-04",30.0669,30.7735,29.917,30.675,9699415.0],["2010-01-05",30.6793,30.6793,30.0969,30.2168,7952786.0],["2010-01-06",30.2168,30.3324,29.9898,30.0583,7511044.0],["2010-01-07",29.9812,30.2425,29.7928,30.1868,6776132.0],["2010-01-08",30.0883,30.2767,30.084,30.2468,7396477.0],["2010-01-11",30.2896,30.9448,30.2896,30.902,8787170.0],["2010-01-12",30.7478,30.812,30.4309,30.7221,7423808.0],["2010-01-13",30.7564,31.1161,30.7435,31.0733,7749712.0],["2010-01-14",30.9362,31.1975,30.8848,31.1803,5643016.0],["2010-01-15",31.1889,31.2317,30.6964,30.8292,8490504.0],["2010-01-19",30.8291,31.236,30.6793,30.9576,5848632.0],["2010-01-20",30.8377,30.9362,30.2468,30.5894,5836715.0],["2010-01-21",30.5979,30.7692,29.8699,30.0326,8121856.0],["2010-01-22",29.9213,30.1012,29.5487,29.583,9238446.0],["2010-01-25",29.7671,29.7671,29.3603,29.3731,7944047.0],["2010-01-26",29.1205,29.4888,29.0348,29.3218,7939280.0],["2010-01-27",28.8036,29.0562,28.4781,28.9535,12220522.0],["2010-01-28",28.9877,29.0477,28.4995,28.8507,8864554.0],["2010-01-29",28.8593,29.3303,28.5381,28.8978,11491807.0],["2010-02-01",29.0177,29.1076,28.7779,28.9278,7812636.0],["2010-02-02",29.0734,29.3046,28.9877,29.1333,9739458.0],["2010-02-03",29.0434,29.3046,28.992,29.2233,6595939.0],["2010-02-04",29.0648,29.0991,28.4096,28.4267,9507305.0],["2010-02-05",28.4267,28.6922,27.8572,28.4781,12434402.0],["2010-02-08",28.3839,28.4053,27.9685,28.0071,8358776.0],["2010-02-09",28.3496,28.7393,28.1398,28.4867,8385948.0],["2010-02-10",28.4867,28.6623,28.3111,28.5381,7838696.0],["2010-02-11",28.4182,28.628,28.204,28.568,8746015.0],["2010-02-12",28.2212,28.3753,27.84,28.1312,12644309.0],["2010-02-16",28.2897,28.4481,28.0756,28.4053,9996399.0],["2010-02-17",28.5756,29.1057,28.3687,29.0281,9515727.0],["2010-02-18",29.1057,29.4333,29.0583,29.3557,6554307.0],["2010-02-19",29.4117,29.6962,29.3557,29.5324,8415503.0],["2010-02-22",29.6703,29.7048,29.3643,29.4807,5261656.0],["2010-02-23",29.4721,29.6315,29.1876,29.2178,6598005.0],["2010-02-24",29.3902,29.61,29.2178,29.5755,7694574.0],["2010-02-25",29.1229,29.61,28.8988,29.597,9407833.0],["2010-02-26",29.597,29.7307,29.3686,29.5884,6313415.0],["2010-03-01",29.6703,30.0841,29.6703,30.0151,5884385.0],["2010-03-02",30.1229,30.1703,30.0151,30.0625,9464561.0],["2010-03-03",30.1013,30.3341,29.9246,29.9979,7683768.0],["2010-03-04",30.0237,30.5108,30.0151,30.3298,8980551.0],["2010-03-05",30.416,30.7349,30.416,30.709,6447209.0],["2010-03-08",30.6832,30.7823,30.4978,30.4978,6385397.0],["2010-03-09",30.8211,31.14,30.6702,30.9375,8835635.0],["2010-03-10",31.0194,31.1271,30.7651,30.9418,7788960.0],["2010-03-11",31.0107,31.0495,30.7133,31.0495,7919099.0],["2010-03-12",30.9418,31.2262,30.6616,30.8297,9225098.0],["2010-03-15",30.8211,31.0797,30.7392,30.9633,8680866.0],["2010-03-16",31.0194,31.2478,30.8556,31.2047,8190501.0],["2010-03-17",31.3038,31.3771,31.0581,31.1142,7128731.0],["2010-03-18",31.0668,31.2693,31.0581,31.2478,5044439.0],["2010-03-19",31.5667,31.7822,31.3426,31.5667,14617370.0],["2010-03-22",31.3167,31.4762,31.278,31.2952,8226094.0],["2010-03-23",31.3426,31.5366,31.2823,31.5021,7887955.0],["2010-03-24",31.4547,31.696,31.3599,31.4805,6643450.0],["2010-03-25",31.64,31.8167,31.5409,31.5797,6254781.0],["2010-03-26",31.6615,31.9245,31.6615,31.7305,7617189.0],["2010-03-29",31.8038,32.0322,31.7348,31.8943,4821026.0],["2010-03-30",31.9891,32.2606,31.8727,31.9503,4570123.0],["2010-03-31",31.8641,32.0365,31.6443,31.7262,5977182.0],["2010-04-01",31.8383,32.1012,31.696,31.9503,5492061.0],["2010-04-05",32.0322,32.3037,31.9891,32.2606,7158445.0],["2010-04-06",32.127,32.3124,32.0753,32.1831,5862774.0],["2010-04-07",32.1314,32.1701,31.6917,31.89,8303161.0],["2010-04-08",31.7607,31.8555,31.584,31.765,5328394.0],["2010-04-09",31.7693,31.8943,31.64,31.89,4478279.0],["2010-04-12",32.0495,32.0495,31.7176,31.7909,6029619.0],["2010-04-13",31.7133,31.7693,31.4331,31.6615,7019090.0],["2010-04-14",31.6055,31.9158,31.5193,31.8943,5377017.0],["2010-04-15",31.8469,32.2046,31.7908,32.1572,5340311.0],["2010-04-16",32.1788,32.2305,31.5538,31.7607,12028094.0],["2010-04-19",31.6616,31.8124,31.4633,31.7909,8139335.0],["2010-04-20",31.9503,32.1874,31.5797,31.9805,7909883.0],["2010-04-21",31.7348,33.2261,31.7348,33.1571,17012311.0],["2010-04-22",33.0278,33.0795,32.7304,32.9416,13681926.0],["2010-04-23",32.9804,33.0925,32.6615,32.9589,7485620.0],["2010-04-26",33.002,33.2218,32.8684,32.9287,5493650.0],["2010-04-27",32.8468,32.9072,31.9245,32.0322,9910752.0],["2010-04-28",32.1701,32.2822,31.7047,32.1788,9728811.0],["2010-04-29",32.4589,32.9071,32.3943,32.7649,7904163.0],["2010-04-30",32.7649,32.9675,32.2822,32.3037,8053847.0],["2010-05-03",32.4374,32.9201,32.3856,32.877,6539688.0],["2010-05-04",32.5882,32.5882,31.6572,31.9633,8622867.0],["2010-05-05",31.7176,32.0279,31.39,31.7176,9818908.0],["2010-05-06",31.4848,31.8943,28.0885,30.7047,14730030.0],["2010-05-07",30.5366,30.7995,29.6789,29.9375,16350810.0],["2010-05-10",31.265,31.6141,31.0323,31.4805,12222906.0],["2010-05-11",31.1788,32.002,31.1745,31.5193,9488555.0],["2010-05-12",31.6689,31.8336,31.4651,31.7122,8051781.0],["2010-05-13",31.6949,32.1284,31.5302,31.5865,8387854.0],["2010-05-14",31.3654,31.4781,30.6458,31.0316,10564784.0],["2010-05-17",31.0879,31.2137,30.3119,30.7931,9502856.0],["2010-05-18",31.0229,31.1877,30.5547,30.6414,9596924.0],["2010-05-19",30.416,30.6718,29.7657,30.0649,13508566.0],["2010-05-20",29.3929,29.7224,28.7686,28.799,17311837.0],["2010-05-21",27.9969,29.0938,27.9969,28.8033,16885985.0],["2010-05-24",28.8987,28.955,28.5302,28.6689,8493364.0],["2010-05-25",27.8929,28.7469,27.6545,28.6819,12486998.0],["2010-05-26",28.968,29.3712,28.6125,28.6776,10424635.0],["2010-05-27",29.1935,29.5273,29.0417,29.5273,8064811.0],["2010-05-28",29.588,29.6573,29.0634,29.2108,7642137.0],["2010-06-01",28.8683,29.2498,28.5822,28.6342,8146644.0],["2010-06-02",28.8163,29.2758,28.5952,29.2455,6833336.0],["2010-06-03",29.3756,29.588,29.1675,29.4146,6216486.0],["2010-06-04",28.8813,28.9637,28.127,28.2397,10265417.0],["2010-06-07",28.2917,28.3741,27.377,27.4073,13205702.0],["2010-06-08",27.4204,27.8625,27.26,27.8365,11799120.0],["2010-06-09",27.9406,28.0967,27.429,27.4941,12709458.0],["2010-06-10",27.9753,28.4478,27.6848,28.3915,9332833.0],["2010-06-11",28.1487,28.7383,27.9839,28.7123,7283340.0],["2010-06-14",28.825,29.4059,28.8033,29.0027,10580992.0],["2010-06-15",29.0547,29.7657,29.0287,29.7397,7857605.0],["2010-06-16",29.5576,29.7874,29.5013,29.7354,6447685.0],["2010-06-17",29.7614,29.7831,29.3539,29.7224,6910561.0],["2010-06-18",29.7614,30.0215,29.7007,29.9912,9832414.0],["2010-06-21",30.494,30.6154,29.9305,30.0735,7181327.0],["2010-06-22",30.0432,30.2036,29.4146,29.4753,6670781.0],["2010-06-23",29.5576,29.7787,29.2455,29.4753,8057660.0],["2010-06-24",29.4319,29.7007,29.1154,29.1978,8748716.0],["2010-06-25",29.2325,29.4319,28.9637,29.4189,12584086.0],["2010-06-28",29.4406,29.4623,28.968,29.0938,5268806.0],["2010-06-29",28.6516,28.9464,27.8842,28.166,11168128.0],["2010-06-30",28.1747,28.5475,27.9319,28.14,10425906.0],["2010-07-01",28.114,28.14,27.5808,27.9146,9020594.0],["2010-07-02",27.9406,28.1487,27.6761,27.8712,6338203.0],["2010-07-06",28.0967,28.2744,27.7065,28.0013,9184420.0],["2010-07-07",28.0056,28.8683,27.9883,28.851,8351307.0],["2010-07-08",29.0764,29.1501,28.7383,29.1458,5780623.0],["2010-07-09",29.1675,29.3495,28.994,29.2672,4639244.0],["2010-07-12",29.1241,29.3018,28.7296,28.9073,6017861.0],["2010-07-13",29.1241,29.6183,29.1241,29.3756,8002045.0],["2010-07-14",29.3192,29.627,29.2108,29.4839,5468226.0],["2010-07-15",29.4622,29.6357,29.1198,29.5446,6896578.0],["2010-07-16",29.4579,29.4883,28.5605,28.6255,7148434.0],["2010-07-19",28.7946,29.0027,28.6646,28.7816,7518671.0],["2010-07-20",28.5042,29.3669,28.5042,29.2802,8352420.0],["2010-07-21",29.3365,29.7961,28.8423,29.0591,10485334.0],["2010-07-22",29.4839,30.3076,29.4839,30.1429,8263595.0],["2010-07-23",30.1212,30.8408,29.9825,30.7368,7406329.0],["2010-07-26",30.6154,31.1226,30.4984,31.0359,7206751.0],["2010-07-27",31.1963,31.2007,30.6718,30.8192,7337208.0],["2010-07-28",30.8105,30.9839,30.6848,30.8279,5819077.0],["2010-07-29",30.9883,31.2137,30.5591,30.8452,8201624.0],["2010-07-30",30.5894,30.9969,30.2556,30.8235,7509137.0],["2010-08-02",31.231,31.5822,31.114,31.4781,6033274.0],["2010-08-03",31.3221,31.5518,31.205,31.2267,5653344.0],["2010-08-04",31.3047,31.6212,31.2397,31.5042,4461594.0],["2010-08-05",31.3784,31.7989,31.2614,31.7339,4872033.0],["2010-08-06",31.3871,31.7382,31.075,31.5302,5106410.0],["2010-08-09",31.7946,31.9073,31.5995,31.7989,4236910.0],["2010-08-10",31.5692,31.9984,31.1833,31.8163,6505207.0],["2010-08-11",31.283,31.3567,30.6804,30.8972,7689012.0],["2010-08-12",30.4984,30.7541,30.4724,30.5981,4547718.0],["2010-08-13",30.4637,30.7715,30.403,30.6501,3929279.0],["2010-08-16",30.4333,30.6848,30.1299,30.4984,4123296.0],["2010-08-17",30.7151,30.9232,30.3076,30.5677,10305142.0],["2010-08-18",30.6789,30.7923,30.221,30.5001,7856969.0],["2010-08-19",30.3649,30.5917,29.6671,29.8808,9650474.0],["2010-08-20",29.4621,29.9637,29.401,29.7107,6073794.0],["2010-08-23",29.8939,30.0814,29.3138,29.3182,6284495.0],["2010-08-24",28.93,29.0347,28.52,28.6378,8400249.0],["2010-08-25",28.411,28.677,28.1624,28.4633,10498364.0],["2010-08-26",28.5723,28.7119,28.3281,28.3717,8889819.0],["2010-08-27",28.7817,29.0826,28.3455,29.0347,8063539.0],["2010-08-30",28.991,28.991,28.52,28.52,5356678.0],["2010-08-31",28.4022,28.6683,28.206,28.4415,8261847.0],["2010-09-01",28.7991,29.4752,28.6465,29.3836,8312059.0],["2010-09-02",29.2702,29.4141,29.183,29.4141,6097470.0],["2010-09-03",29.6714,29.9026,29.4316,29.7718,6858124.0],["2010-09-07",29.6627,29.8372,29.5144,29.6496,5973528.0],["2010-09-08",29.6845,30.0683,29.6714,29.8633,4882838.0],["2010-09-09",30.2472,30.2908,29.7674,29.9288,4269325.0],["2010-09-10",30.0509,30.1599,29.8677,30.0465,4808950.0],["2010-09-13",30.2384,30.4434,29.7805,30.0029,7113635.0],["2010-09-14",29.9724,30.2297,29.8154,29.9724,5509222.0],["2010-09-15",29.9637,29.9637,29.6802,29.7761,5867700.0],["2010-09-16",29.7281,29.9549,29.6584,29.8895,4454444.0],["2010-09-17",30.0683,30.3693,29.9026,30.3257,8264866.0],["2010-09-20",30.3998,30.8011,30.2035,30.692,4700262.0],["2010-09-21",30.7618,31.0628,30.6528,30.7924,7102194.0],["2010-09-22",30.7182,31.0584,30.7182,30.7836,4858209.0],["2010-09-23",30.5132,30.7793,30.3649,30.4434,5423257.0],["2010-09-24",30.7226,31.2634,30.7226,31.1849,4752858.0],["2010-09-27",31.1151,31.1675,30.9014,30.9276,5921726.0],["2010-09-28",31.0322,31.3157,30.5481,31.2285,5552443.0],["2010-09-29",31.0977,31.307,31.041,31.1805,4657836.0],["2010-09-30",31.3245,31.8129,30.9668,31.0671,7969312.0],["2010-10-01",31.2634,31.4161,30.9581,31.0235,7940551.0],["2010-10-04",31.3768,31.416,30.631,30.7618,7035139.0],["2010-10-05",31.102,31.7606,31.0715,31.6254,8804967.0],["2010-10-06",31.5687,31.8173,31.5687,31.7824,6279410.0],["2010-10-07",31.7606,31.8609,31.5818,31.7432,4792265.0],["2010-10-08",31.8348,31.9264,31.5338,31.7999,5569763.0],["2010-10-11",31.8871,31.8871,31.669,31.8086,3900359.0],["2010-10-12",31.6647,31.9569,31.3157,31.8304,6256846.0],["2010-10-13",32.0616,32.537,31.9961,32.3538,7930540.0],["2010-10-14",32.3581,32.3625,32.0136,32.3407,7709987.0],["2010-10-15",32.4236,32.6547,32.0136,32.3189,7423490.0],["2010-10-18",32.393,32.6678,32.2666,32.5195,6089048.0],["2010-10-19",32.188,32.3538,31.7737,32.1052,9228594.0],["2010-10-20",31.4073,32.3974,31.3681,32.2404,13922500.0],["2010-10-21",32.4148,32.9644,32.3843,32.6983,14042946.0],["2010-10-22",32.8205,32.8205,32.489,32.6852,5029344.0],["2010-10-25",32.9121,32.96,32.6242,32.7158,6465482.0],["2010-10-26",32.4803,32.6329,32.2884,32.5675,5599795.0],["2010-10-27",32.3712,32.5108,31.97,32.4759,5272938.0],["2010-10-28",32.7158,32.8772,32.2666,32.5806,4991049.0],["2010-10-29",32.4148,32.6591,32.3189,32.6111,4210850.0],["2010-11-01",32.8292,33.0472,32.3232,32.5544,5405142.0],["2010-11-02",32.803,32.9818,32.7463,32.8205,4459211.0],["2010-11-03",32.8161,32.9426,32.4105,32.7332,5699425.0],["2010-11-04",33.1519,33.5401,32.9121,33.2523,8743631.0],["2010-11-05",33.3613,33.5357,33.2086,33.4747,7476881.0],["2010-11-08",33.3744,33.5445,33.2915,33.4223,5004238.0],["2010-11-09",33.4485,33.4878,33.2959,33.4485,6054408.0],["2010-11-10",33.3787,33.418,33.0603,33.213,6392865.0],["2010-11-11",33.0909,33.1258,32.7289,32.8815,5571670.0],["2010-11-12",32.6853,32.8074,32.4585,32.6591,7581278.0],["2010-11-15",32.7202,33.0298,32.6547,32.8466,7497061.0],["2010-11-16",32.6242,32.6853,32.175,32.3451,9517792.0],["2010-11-17",32.3429,32.492,32.2113,32.3034,6192810.0],["2010-11-18",32.6148,33.1193,32.5622,32.9131,5803981.0],["2010-11-19",32.9395,33.0798,32.7421,33.036,6390958.0],["2010-11-22",32.8561,33.1149,32.5754,32.9482,5470450.0],["2010-11-23",32.6236,32.6719,32.3297,32.5403,6530313.0],["2010-11-24",32.7947,33.4308,32.707,33.3781,6224749.0],["2010-11-26",33.1675,33.1983,32.9877,33.0228,3120637.0],["2010-11-29",32.7772,32.9351,32.4087,32.8122,6926133.0],["2010-11-30",32.5096,33.2026,32.4788,33.0184,8809098.0],["2010-12-01",33.5755,34.4309,33.5755,34.33,12631597.0],["2010-12-02",34.3871,34.8126,34.2598,34.523,7696639.0],["2010-12-03",34.4002,34.5713,34.3432,34.5406,5125320.0],["2010-12-06",34.4704,34.5669,34.3169,34.3958,4288870.0],["2010-12-07",34.8345,34.8345,34.3783,34.4529,7114906.0],["2010-12-08",34.5055,34.6634,33.9308,34.08,8552475.0],["2010-12-09",34.2774,34.3081,33.9615,34.0537,6138625.0],["2010-12-10",34.4309,34.5801,34.2467,34.3914,6074588.0],["2010-12-13",34.5844,34.5844,34.2642,34.2818,5962723.0],["2010-12-14",34.137,34.659,34.137,34.5888,5639679.0],["2010-12-15",34.5274,34.8345,34.4704,34.6327,6309125.0],["2010-12-16",34.5801,34.7643,34.4748,34.6634,4845814.0],["2010-12-17",34.5801,34.6897,34.3827,34.5669,8559149.0],["2010-12-20",34.8213,34.874,34.5625,34.6108,4453173.0],["2010-12-21",34.6678,34.8608,34.4616,34.8082,4504338.0],["2010-12-22",34.8213,34.9617,34.6853,34.8827,3374400.0],["2010-12-23",34.8696,34.9178,34.7424,34.874,2959036.0],["2010-12-27",34.817,34.8301,34.6459,34.7731,2206803.0],["2010-12-28",34.9047,34.9047,34.6722,34.7818,3283351.0],["2010-12-29",34.8564,34.9485,34.6941,34.6985,2477410.0],["2010-12-30",34.6195,34.7073,34.4836,34.5888,2390492.0],["2010-12-31",34.5669,34.5757,34.3256,34.5318,2831916.0],["2011-01-03",34.738,34.8389,34.6371,34.6502,4862022.0],["2011-01-04",34.4748,34.8652,34.3914,34.7073,5814151.0],["2011-01-05",34.4748,34.9003,34.4748,34.7555,4481933.0],["2011-01-06",34.8345,34.9836,34.6722,34.7204,5539890.0],["2011-01-07",34.7161,34.9573,34.4923,34.6897,4404549.0],["2011-01-10",34.3344,34.5187,34.1326,34.4178,5246242.0],["2011-01-11",34.4792,34.7336,34.4221,34.6195,5521139.0],["2011-01-12",34.9047,35.0494,34.7599,34.8433,5151856.0],["2011-01-13",34.8696,34.988,34.7204,34.874,4281561.0],["2011-01-14",34.7424,34.7906,34.5187,34.6897,7347536.0],["2011-01-18",34.7775,34.9836,34.738,34.9047,6029778.0],["2011-01-19",34.9485,35.0933,34.7292,35.0538,6529042.0],["2011-01-20",34.9266,35.0538,34.6459,34.8959,6262249.0],["2011-01-21",35.0494,35.3126,34.988,35.181,7330375.0],["2011-01-24",35.2074,35.7689,35.2074,35.7601,7533767.0],["2011-01-25",35.7338,35.8522,35.4793,35.8522,7143667.0],["2011-01-26",35.8303,35.9487,35.4267,35.7118,8444264.0],["2011-01-27",35.9443,36.4049,35.8829,36.2294,7071050.0],["2011-01-28",36.3523,36.4444,35.4048,35.7206,7251560.0],["2011-01-31",35.8829,35.9663,35.3828,35.6636,6821100.0],["2011-02-01",35.8083,35.9969,35.7206,35.896,5600748.0],["2011-02-02",35.9004,36.2075,35.8303,36.0408,4367684.0],["2011-02-03",36.0408,36.1066,35.7864,36.0671,3618471.0],["2011-02-04",36.1154,36.2338,35.975,36.1987,4503862.0],["2011-02-07",36.3435,36.769,36.2909,36.6988,5678292.0],["2011-02-08",36.4576,36.8216,36.4532,36.7953,4094059.0],["2011-02-09",36.7252,36.848,36.5058,36.8392,4909057.0],["2011-02-10",37.0103,37.3524,36.9971,37.177,7033709.0],["2011-02-11",37.1287,37.4884,37.0497,37.3744,4726481.0],["2011-02-14",37.3173,37.4796,37.2427,37.3787,4423458.0],["2011-02-15",37.3349,37.3349,37.0629,37.2559,4477961.0],["2011-02-16",37.4124,37.5315,37.214,37.5006,4760326.0],["2011-02-17",37.3287,37.4742,37.1435,37.2714,5271825.0],["2011-02-18",37.3595,37.4874,37.289,37.4786,6052183.0],["2011-02-22",37.2714,37.3375,36.6718,36.8393,6632645.0],["2011-02-23",36.9275,37.1435,36.2618,36.4998,8321752.0],["2011-02-24",36.4249,36.7599,36.0678,36.469,5612030.0],["2011-02-25",36.7379,36.8349,36.5483,36.7556,4142841.0],["2011-02-28",36.8481,37.1215,36.7291,36.8305,5097989.0],["2011-03-01",36.9142,37.0465,36.1163,36.1868,6376816.0],["2011-03-02",36.275,36.3896,35.8958,36.1736,6143074.0],["2011-03-03",36.3455,37.1435,36.3059,36.9672,6330099.0],["2011-03-04",36.8922,36.9495,36.2397,36.5307,6333595.0],["2011-03-07",36.6056,36.9054,36.1075,36.275,6120987.0],["2011-03-08",36.4072,37.0553,36.2177,36.707,5492537.0],["2011-03-09",36.6497,36.6806,36.1648,36.5439,6046781.0],["2011-03-10",36.2265,36.2662,35.5211,35.6754,10488989.0],["2011-03-11",35.552,35.984,35.3844,35.8341,6648058.0],["2011-03-14",35.596,35.8121,35.4065,35.596,5922839.0],["2011-03-15",34.5997,35.2742,33.9692,35.0538,9102110.0],["2011-03-16",34.97,35.0934,34.4718,34.5335,9778229.0],["2011-03-17",34.9964,35.2257,34.8289,35.0449,7219780.0],["2011-03-18",35.4902,35.671,35.1905,35.3404,9623937.0],["2011-03-21",35.8429,36.1604,35.6754,35.9135,5181252.0],["2011-03-22",35.9399,35.9443,35.5211,35.6578,7172269.0],["2011-03-23",35.6489,36.2662,35.6269,36.0898,6245088.0],["2011-03-24",36.1471,36.5483,36.0501,36.4866,5176485.0],["2011-03-25",36.5968,36.8525,36.4998,36.8217,6383808.0],["2011-03-28",36.9231,37.0774,36.7467,36.7996,5648577.0],["2011-03-29",36.8437,37.1435,36.707,37.0862,5458692.0],["2011-03-30",37.2185,37.2846,37.0201,37.1347,3879544.0],["2011-03-31",37.0245,37.5227,37.0157,37.3199,5667804.0],["2011-04-01",37.5138,37.893,37.4301,37.6152,5244018.0],["2011-04-04",37.7695,37.7872,37.4389,37.5756,3298605.0],["2011-04-05",37.4742,37.7387,37.289,37.6505,3829172.0],["2011-04-06",37.8313,37.9106,37.5579,37.7651,3196909.0],["2011-04-07",37.6725,37.915,37.3243,37.6329,4106771.0],["2011-04-08",37.7519,37.9018,37.1126,37.3904,4107247.0],["2011-04-11",37.4742,37.7211,37.3816,37.4653,3843314.0],["2011-04-12",37.2581,37.3728,36.8129,37.0245,5190151.0],["2011-04-13",37.2449,37.3728,36.7467,37.1259,5954301.0],["2011-04-14",36.9143,37.0421,36.4602,37.0245,4841047.0],["2011-04-15",37.0686,37.1215,36.663,36.7908,7090913.0],["2011-04-18",36.4249,36.4293,35.7944,36.0193,8723292.0],["2011-04-19",36.0281,36.3587,36.0281,36.3102,5418172.0],["2011-04-20",37.3948,38.2898,37.0333,37.8709,12631120.0],["2011-04-21",37.9767,38.4749,37.7651,38.4,9296127.0],["2011-04-25",38.3559,38.3956,38.0429,38.1531,5565949.0],["2011-04-26",38.2589,38.9996,38.1928,38.7351,9534000.0],["2011-04-27",38.7835,38.8497,38.5058,38.7351,5525589.0],["2011-04-28",38.7571,39.4316,38.6425,39.2421,6566701.0],["2011-04-29",39.3082,39.5903,39.2332,39.4933,5788091.0],["2011-05-02",39.6917,39.9739,39.4537,39.6785,6009598.0],["2011-05-03",39.5507,39.8901,39.4493,39.6124,5684965.0],["2011-05-04",39.6565,39.8284,39.101,39.4052,7102036.0],["2011-05-05",39.2773,39.4757,38.7527,39.0304,7848389.0],["2011-05-06",39.5198,39.9254,39.2156,39.3302,7969947.0],["2011-05-09",39.1847,39.7579,39.1847,39.4669,4106612.0],["2011-05-10",39.5947,39.7314,39.5374,39.5947,5452336.0],["2011-05-11",39.63,39.7579,39.3743,39.4669,6639319.0],["2011-05-12",39.2994,39.5463,39.1274,39.489,6038200.0],["2011-05-13",39.6388,39.6873,38.9511,39.2288,5418808.0],["2011-05-16",38.9996,39.3479,38.8365,39.1848,5344443.0],["2011-05-17",39.0657,39.1936,38.4,38.7174,8123286.0],["2011-05-18",38.5889,38.7751,38.4116,38.6332,9116093.0],["2011-05-19",38.8504,39.3026,38.8149,39.0543,5991960.0],["2011-05-20",39.0543,39.0632,38.5667,38.7883,6249537.0],["2011-05-23",38.3052,38.3539,38.0259,38.1633,6546362.0],["2011-05-24",38.1677,38.2608,37.9239,37.955,5412293.0],["2011-05-25",37.8441,38.4426,37.7732,38.2387,6423850.0],["2011-05-26",38.15,38.3849,37.8663,38.2963,5598365.0],["2011-05-27",38.3761,38.4559,38.1544,38.2697,4619859.0],["2011-05-31",38.5667,38.9169,38.3805,38.908,7540441.0],["2011-06-01",38.6864,38.8016,37.3476,37.3698,11067067.0],["2011-06-02",37.3787,37.4806,37.1038,37.3654,6977617.0],["2011-06-03",36.8423,37.0684,36.5408,36.8999,8061950.0],["2011-06-06",36.7625,37.259,36.6871,37.1083,8688811.0],["2011-06-07",37.2146,37.3033,36.8999,36.9043,5298044.0],["2011-06-08",37.0728,37.0728,36.6561,36.8112,4980721.0],["2011-06-09",36.9398,37.4673,36.7802,37.2767,6176761.0],["2011-06-10",37.0639,37.1747,36.6162,36.6605,6804416.0],["2011-06-13",36.7581,36.8955,36.5807,36.6916,5379560.0],["2011-06-14",36.9531,37.423,36.9442,37.2457,6390164.0],["2011-06-15",36.8822,37.2147,36.7182,36.9132,5629350.0],["2011-06-16",36.9442,37.5205,36.8334,37.392,7820899.0],["2011-06-17",37.6757,37.7954,37.454,37.4895,9852436.0],["2011-06-20",37.3964,38.0702,37.321,37.9195,5690368.0],["2011-06-21",38.0303,38.1677,37.7422,37.9284,6971738.0],["2011-06-22",37.7998,38.2165,37.7555,37.8751,5391795.0],["2011-06-23",37.3787,37.7643,37.0994,37.7333,7947066.0],["2011-06-24",37.7244,37.7998,37.1659,37.3831,7006696.0],["2011-06-27",37.2412,38.0259,37.1215,37.8264,5064938.0],["2011-06-28",38.0658,38.3849,37.8884,38.3672,6871154.0],["2011-06-29",38.6775,38.6775,38.119,38.3318,6700336.0],["2011-06-30",38.4381,39.7414,38.4027,39.2361,7308606.0],["2011-07-01",39.3292,40.1315,39.1696,39.9542,7124599.0],["2011-07-05",39.8345,40.1493,39.5508,39.6794,6430524.0],["2011-07-06",39.7326,40.167,39.6084,40.0828,6882754.0],["2011-07-07",40.3443,40.7078,40.2335,40.5128,10032469.0],["2011-07-08",40.1182,40.3266,39.8744,40.0517,7185458.0],["2011-07-11",39.6084,39.8611,39.3735,39.5109,7798335.0],["2011-07-12",39.6483,39.6572,39.1563,39.2139,7982818.0],["2011-07-13",39.3203,39.604,39.0056,39.0854,5932532.0],["2011-07-14",38.9701,39.5242,38.8371,38.9302,5000106.0],["2011-07-15",39.0632,39.276,38.8415,39.1518,6596098.0],["2011-07-18",39.0144,39.0676,38.4825,38.8415,5859755.0],["2011-07-19",39.0011,39.7015,38.9834,39.3735,7955487.0],["2011-07-20",38.8548,38.8548,37.9771,38.6642,9929820.0],["2011-07-21",39.2228,39.4533,38.9258,39.1031,7863484.0],["2011-07-22",39.3691,39.4134,38.8637,38.877,5792223.0],["2011-07-25",38.4115,38.9524,38.2564,38.7085,5273891.0],["2011-07-26",38.58,38.6731,37.9461,38.2032,7337684.0],["2011-07-27",37.9062,37.9461,37.0196,37.1215,9693218.0],["2011-07-28",37.2811,37.4008,36.7137,36.758,7410302.0],["2011-07-29",36.4344,37.1171,36.1286,36.7226,7736682.0],["2011-08-01",36.9309,37.157,36.0133,36.5009,7068984.0],["2011-08-02",36.2039,36.4123,34.9893,34.9893,10685231.0],["2011-08-03",34.9937,35.242,34.4219,35.1577,11792605.0],["2011-08-04",34.6302,34.7677,32.9058,32.9679,15607317.0],["2011-08-05",33.3757,33.7126,32.2098,32.8659,16543079.0],["2011-08-08",31.8862,32.5113,30.9021,30.9154,19292526.0],["2011-08-09",30.1264,31.771,29.754,31.7267,18652635.0],["2011-08-10",30.9465,31.1282,29.7939,29.8958,16535929.0],["2011-08-11",29.9446,31.3188,29.7939,30.9154,14054387.0],["2011-08-12",30.9819,32.1655,30.9509,32.1168,15019228.0],["2011-08-15",32.4537,32.6709,32.0059,32.5999,11414105.0],["2011-08-16",32.2143,32.7507,31.9128,32.1611,9551956.0],["2011-08-17",32.4645,32.5493,31.9023,32.1522,7509296.0],["2011-08-18",31.1749,31.2463,30.095,30.3984,15294920.0],["2011-08-19",29.9745,30.8134,29.97,30.0994,13802531.0],["2011-08-22",30.8,30.8625,29.9745,30.202,9456457.0],["2011-08-23",30.443,31.2061,30.2645,31.2061,10469921.0],["2011-08-24",31.0945,31.9469,31.0142,31.8666,8128688.0],["2011-08-25",31.9246,32.411,31.4203,31.572,11891917.0],["2011-08-26",31.3534,32.1477,30.7331,31.9335,8397388.0],["2011-08-29",32.4333,33.0313,32.4154,32.9643,6457537.0],["2011-08-30",32.9286,33.1696,32.7189,32.9152,8765719.0],["2011-08-31",33.241,33.6337,32.9376,33.1339,8094366.0],["2011-09-01",33.1651,33.5935,32.5627,32.5984,8019206.0],["2011-09-02",31.9692,32.0763,31.5319,31.7015,7688694.0],["2011-09-06",30.5992,31.5319,30.5635,31.4605,7537104.0],["2011-09-07",32.1655,32.5627,31.8978,32.5582,7331646.0],["2011-09-08",32.3217,32.7724,32.2593,32.411,8495589.0],["2011-09-09",31.9424,32.0986,31.2909,31.4739,8423607.0],["2011-09-12",31.1213,31.7818,30.8982,31.7416,7969947.0],["2011-09-13",31.9469,32.4556,31.5453,32.3307,6728303.0],["2011-09-14",32.4913,33.357,31.813,32.8796,7777837.0],["2011-09-15",33.2187,33.7854,33.1607,33.7408,8567570.0],["2011-09-16",33.9773,34.0219,33.3436,33.6917,14227429.0],["2011-09-19",33.1205,33.8613,32.9599,33.714,8447442.0],["2011-09-20",34.0085,34.3388,33.4507,33.9193,9189664.0],["2011-09-21",33.8925,34.6199,33.3838,33.4106,11071993.0],["2011-09-22",31.2597,31.456,30.0414,30.4832,20851811.0],["2011-09-23",30.7911,31.1213,30.501,30.7554,13923295.0],["2011-09-26",31.1793,32.0004,30.8491,31.929,12660993.0],["2011-09-27",32.7948,33.4061,32.2905,32.643,10872097.0],["2011-09-28",32.7457,33.1428,31.9737,32.0629,10133689.0],["2011-09-29",32.6252,32.71,31.6479,32.3173,7496584.0],["2011-09-30",31.5542,32.1254,31.2552,31.398,10962193.0],["2011-10-03",31.1838,31.6479,30.8179,30.9517,9643323.0],["2011-10-04",30.5367,31.0945,29.8406,31.0321,13665400.0],["2011-10-05",31.0365,31.2106,30.7019,31.0633,15532157.0],["2011-10-06",31.1302,31.697,30.867,31.6747,9206189.0],["2011-10-07",31.9469,32.2994,31.6345,31.8889,8279167.0],["2011-10-10",32.4422,32.9108,32.3307,32.9108,5421509.0],["2011-10-11",32.8528,33.0268,32.5538,32.9063,5773790.0],["2011-10-12",33.1517,33.4686,32.9465,33.1294,8097862.0],["2011-10-13",33.3927,33.4329,32.3039,32.8171,7555059.0],["2011-10-14",33.2232,33.4017,33.0179,33.3079,5022511.0],["2011-10-17",33.2365,33.2767,32.1075,32.1834,6371731.0],["2011-10-18",32.3351,33.4329,31.996,33.0759,7953104.0],["2011-10-19",32.7992,33.3704,32.353,32.6921,10210437.0],["2011-10-20",32.8349,33.3124,32.3842,33.1339,7980594.0],["2011-10-21",33.4686,33.8434,33.2588,33.7185,9614880.0],["2011-10-24",33.9372,34.3209,33.8211,34.2049,6672211.0],["2011-10-25",33.54,34.071,33.4507,33.5935,6660929.0],["2011-10-26",34.0889,34.2942,33.482,33.9416,7892404.0],["2011-10-27",34.7493,35.6864,34.7225,35.3875,9747244.0],["2011-10-28",35.258,35.6641,35.2357,35.4812,6552242.0],["2011-10-31",35.325,35.3294,34.7805,34.7984,5896461.0],["2011-11-01",33.9729,34.0309,33.183,33.5534,9308839.0],["2011-11-02",34.1558,34.5351,33.9907,34.3209,7526616.0],["2011-11-03",34.7225,35.0974,34.428,35.0037,7003676.0],["2011-11-04",34.8787,34.8787,34.1469,34.7181,6565430.0],["2011-11-07",34.843,34.9635,34.3031,34.9591,5476171.0],["2011-11-08",35.0885,35.2536,34.7672,35.1956,5969873.0],["2011-11-09",34.553,34.6511,33.897,34.1112,7440651.0],["2011-11-10",34.4905,34.8609,34.2986,34.5708,5822573.0],["2011-11-11",35.1019,35.8605,35.1019,35.624,7267609.0],["2011-11-14",35.3339,35.5794,35.1108,35.2759,5004556.0],["2011-11-15",35.1688,35.6106,34.8698,35.4008,5999270.0],["2011-11-16",34.9788,35.4233,34.7229,34.7723,9135956.0],["2011-11-17",34.687,34.7588,33.6409,33.9821,7822965.0],["2011-11-18",34.2335,34.3099,33.7935,34.1707,5469815.0],["2011-11-21",33.5107,33.6005,32.7026,33.2548,7456065.0],["2011-11-22",33.1515,33.2009,32.5634,32.7969,6066961.0],["2011-11-23",32.2222,32.5185,31.863,31.863,7489910.0],["2011-11-25",31.6116,32.3299,31.6116,31.8944,3007341.0],["2011-11-28",32.5993,33.0348,32.5454,32.8373,6397473.0],["2011-11-29",33.0977,33.174,32.752,32.7654,5942701.0],["2011-11-30",33.8295,34.5388,33.825,34.3907,8453957.0],["2011-12-01",34.2111,34.6376,34.2111,34.3817,4347981.0],["2011-12-02",34.8441,35.1629,34.3233,34.3637,7512315.0],["2011-12-05",34.9474,35.0686,34.1393,34.4086,7177195.0],["2011-12-06",34.5568,34.5703,34.1797,34.2605,5641109.0],["2011-12-07",34.0764,34.4041,33.5331,34.2335,8233880.0],["2011-12-08",33.9731,34.1797,33.2638,33.3895,6823325.0],["2011-12-09",33.5332,34.3817,33.4883,34.2605,6275438.0],["2011-12-12",33.9552,34.0135,33.2907,33.4389,7698228.0],["2011-12-13",33.6768,34.1033,33.1111,33.3132,8574562.0],["2011-12-14",33.1156,33.3132,32.6622,32.8507,8224664.0],["2011-12-15",33.0438,33.2368,32.7385,33.0123,6046304.0],["2011-12-16",33.0752,33.3625,32.2626,32.5005,18548238.0],["2011-12-19",32.5993,32.9001,32.1459,32.2132,6826185.0],["2011-12-20",32.8732,33.5197,32.7205,33.4029,7592242.0],["2011-12-21",33.5242,33.6319,32.7115,33.0527,9805401.0],["2011-12-22",33.0976,33.1515,32.7475,33.0034,9199039.0],["2011-12-23",33.1066,33.3311,32.8866,33.3042,3615293.0],["2011-12-27",33.2099,33.4883,33.1246,33.2368,4030499.0],["2011-12-28",33.2144,33.2548,32.752,32.8328,4047024.0],["2011-12-29",32.4916,33.165,32.4511,33.1425,3972659.0],["2011-12-30",33.1605,33.2099,32.8103,32.8148,3857774.0],["2012-01-03",33.6319,33.9597,33.4164,33.5197,7746693.0],["2012-01-04",33.3491,33.7846,33.2638,33.6948,9805242.0],["2012-01-05",33.4299,33.5466,33.0752,33.3715,7320682.0],["2012-01-06",33.3221,33.4568,33.0527,33.1785,5544180.0],["2012-01-09",33.4479,33.4479,33.1156,33.2683,6873378.0],["2012-01-10",33.7801,34.2784,33.6005,34.1348,7503576.0],["2012-01-11",33.9327,34.5568,33.8968,34.4356,7306381.0],["2012-01-12",34.6421,34.7992,34.3503,34.678,5901069.0],["2012-01-13",34.3727,34.4535,34.036,34.1572,5519550.0],["2012-01-17",34.6645,35.118,34.5658,34.5882,8173975.0],["2012-01-18",34.4805,34.9564,34.3772,34.8396,5980202.0],["2012-01-19",34.8621,34.9519,34.6017,34.6556,7142555.0],["2012-01-20",34.449,34.9159,33.9821,34.4311,10356308.0],["2012-01-23",34.3323,34.8127,34.3323,34.5074,6873696.0],["2012-01-24",34.4041,34.9294,34.3458,34.9204,8908729.0],["2012-01-25",34.5478,35.3155,33.9552,34.8621,11590802.0],["2012-01-26",35.4053,35.4053,34.5792,34.7543,7823442.0],["2012-01-27",34.6421,34.9609,34.5298,34.8486,6472633.0],["2012-01-30",34.5523,34.8531,34.3099,34.8441,7584774.0],["2012-01-31",34.8576,35.3559,34.8576,35.1764,9542898.0],["2012-02-01",35.4547,36.0878,35.4547,36.0159,10773102.0],["2012-02-02",36.1326,36.2,35.8274,35.9261,7990922.0],["2012-02-03",36.3482,36.5906,36.2763,36.3886,8557401.0],["2012-02-06",36.1416,36.2808,35.971,36.1731,6123370.0],["2012-02-07",36.0698,36.1371,35.769,36.0429,4448723.0],["2012-02-08",36.1551,36.7522,35.8139,36.6984,10986028.0],["2012-02-09",37.1473,37.8522,37.0396,37.6142,14154018.0],["2012-02-10",37.2281,37.4885,37.1069,37.4885,7165437.0],["2012-02-13",37.8028,38.2518,37.7489,38.1081,8842308.0],["2012-02-14",37.9195,38.0048,37.6995,38.0003,5649213.0],["2012-02-15",38.2171,38.2351,37.2418,37.296,10283055.0],["2012-02-16",37.2734,37.6256,37.2418,37.5759,6626925.0],["2012-02-17",37.8514,38.0139,37.6888,37.8288,6065849.0],["2012-02-21",38.0636,38.2171,37.594,37.91,5721512.0],["2012-02-22",37.8829,38.0635,37.6752,37.9055,5045870.0],["2012-02-23",38.0184,38.2171,37.4811,37.6978,7473862.0],["2012-02-24",37.7972,38.1719,37.734,37.9146,5226221.0],["2012-02-27",37.6211,37.9823,37.3998,37.761,4852965.0],["2012-02-28",37.8017,37.8333,37.5262,37.6888,4089133.0],["2012-02-29",37.8378,38.0726,37.7159,37.8694,6637889.0],["2012-03-01",37.8649,38.1268,37.7791,38.0003,6413681.0],["2012-03-02",37.892,38.2171,37.8829,38.1719,5722307.0],["2012-03-05",37.9823,38.0184,37.4134,37.6075,5015837.0],["2012-03-06",37.3005,37.3321,36.578,36.7496,7690919.0],["2012-03-07",36.9799,37.4179,36.8941,37.2824,6778833.0],["2012-03-08",37.7114,37.9236,37.4811,37.7159,4353224.0],["2012-03-09",37.6978,37.892,37.5804,37.7249,3990138.0],["2012-03-12",37.8559,38.032,37.7881,37.9236,5708324.0],["2012-03-13",38.1584,39.1608,37.9552,39.0885,12067978.0],["2012-03-14",38.9892,39.2375,38.7634,39.1969,11116485.0],["2012-03-15",39.233,39.5084,38.786,39.233,11445885.0],["2012-03-16",39.2827,39.4452,38.4835,38.5964,12724076.0],["2012-03-19",38.7047,38.7047,38.181,38.2081,7327356.0],["2012-03-20",37.8694,37.9687,37.5082,37.594,7242821.0],["2012-03-21",37.7023,37.7114,37.2102,37.3502,5371456.0],["2012-03-22",37.1153,37.2102,36.8173,37.0566,8194155.0],["2012-03-23",37.0431,37.156,36.8083,36.9347,6069186.0],["2012-03-26",37.2779,37.7114,37.2553,37.7023,5657476.0],["2012-03-27",37.6707,37.7024,37.4089,37.5263,5772996.0],["2012-03-28",37.594,37.594,36.6277,36.8083,7743515.0],["2012-03-29",36.6322,37.1966,36.5735,37.1695,5963358.0],["2012-03-30",37.4585,37.5985,37.1515,37.4495,5557210.0],["2012-04-02",37.2508,37.7339,36.9844,37.3547,5302016.0],["2012-04-03",37.3095,37.5262,36.9212,37.1153,5188244.0],["2012-04-04",36.9076,37.0657,36.7586,36.9889,4719966.0],["2012-04-05",36.8219,37.0973,36.7451,36.8444,3945646.0],["2012-04-09",36.4922,36.4922,36.1039,36.2258,5087184.0],["2012-04-10",36.0362,36.1536,35.377,35.4357,7984884.0],["2012-04-11",35.8691,36.1355,35.7292,35.9549,5895826.0],["2012-04-12",35.9414,36.7812,35.9369,36.6503,4358468.0],["2012-04-13",36.3749,36.5419,36.0046,36.0317,5167746.0],["2012-04-16",36.1807,36.5555,35.9459,36.0678,5058264.0],["2012-04-17",36.2891,36.8445,36.1717,36.6819,4801322.0],["2012-04-18",36.5555,36.7767,36.5058,36.6638,4137756.0],["2012-04-19",36.6142,36.8354,36.122,36.3026,4227693.0],["2012-04-20",36.3974,36.8173,36.3974,36.5735,5753610.0],["2012-04-23",36.1671,36.2349,35.8466,36.0091,7739860.0],["2012-04-24",36.2259,36.4606,35.7879,36.0543,5931260.0],["2012-04-25",36.411,36.6096,35.824,36.0362,6558439.0],["2012-04-26",36.0633,36.7361,35.9098,36.6864,4907150.0],["2012-04-27",36.858,37.0702,36.7812,37.025,4399782.0],["2012-04-30",37.016,37.2327,36.718,36.8625,3941197.0],["2012-05-01",36.7993,37.1334,36.4245,36.7677,3852213.0],["2012-05-02",36.6548,36.876,36.5013,36.8218,3531394.0],["2012-05-03",36.7767,36.8715,36.3658,36.5329,3667412.0],["2012-05-04",36.42,36.4471,35.8014,35.8872,4012225.0],["2012-05-07",35.6208,35.8601,35.5892,35.6298,4488448.0],["2012-05-08",35.4537,35.6705,35.079,35.5892,4814670.0],["2012-05-09",35.0067,35.1783,34.6591,34.7719,7940869.0],["2012-05-10",34.9751,35.1828,34.8036,34.8984,4538820.0],["2012-05-11",34.7042,35.228,34.641,34.8487,3754489.0],["2012-05-14",34.4694,34.5868,34.1579,34.2933,6974757.0],["2012-05-15",34.2437,34.79,34.1398,34.3927,6322631.0],["2012-05-16",34.5926,34.6335,33.9019,33.9428,7005901.0],["2012-05-17",33.9246,33.9337,33.2976,33.3203,6704786.0],["2012-05-18",33.4248,33.443,32.7796,32.8886,9157089.0],["2012-05-21",32.9841,33.5111,32.8841,33.4884,6217916.0],["2012-05-22",33.6884,33.9883,33.4385,33.5975,7897966.0],["2012-05-23",33.3294,33.7338,32.9159,33.652,6715432.0],["2012-05-24",33.702,33.7202,32.9886,33.3975,5460757.0],["2012-05-25",33.3021,33.552,33.0704,33.1794,4017945.0],["2012-05-29",33.5157,34.1382,33.3748,34.12,9154388.0],["2012-05-30",33.7747,33.8792,33.4566,33.5066,5622835.0],["2012-05-31",33.7383,33.9746,33.5111,33.6747,6382060.0],["2012-06-01",33.0386,33.2976,32.616,32.725,7727625.0],["2012-06-04",32.6796,32.7478,32.1707,32.4661,6656003.0],["2012-06-05",32.2389,32.4297,32.1298,32.2071,7063264.0],["2012-06-06",32.5024,33.4703,32.4842,33.4612,6691438.0],["2012-06-07",34.0473,34.5744,33.9383,34.2609,9128328.0],["2012-06-08",34.1518,34.4154,34.0337,34.3063,4701215.0],["2012-06-11",34.6153,34.7062,33.8565,33.9065,3777689.0],["2012-06-12",33.4566,33.8974,33.4566,33.7838,10484858.0],["2012-06-13",33.7838,33.8292,33.1522,33.4157,13081919.0],["2012-06-14",33.4384,33.9565,33.4112,33.6884,12445048.0],["2012-06-15",33.7293,33.8519,33.4521,33.8474,10612613.0],["2012-06-18",33.7611,34.1927,33.6293,34.0791,5103074.0],["2012-06-19",34.3472,34.9879,34.3472,34.7153,6767710.0],["2012-06-20",34.6971,34.8607,34.2836,34.4926,5462982.0],["2012-06-21",34.788,35.0106,33.961,33.9973,6584180.0],["2012-06-22",34.1473,34.2972,33.9928,34.17,8042882.0],["2012-06-25",33.9428,33.9428,33.4248,33.5112,4436488.0],["2012-06-26",33.5384,33.6247,33.0886,33.4566,5494126.0],["2012-06-27",33.6157,33.752,33.5157,33.6975,4292366.0],["2012-06-28",33.3885,33.4384,32.6524,32.9886,7661840.0],["2012-06-29",33.5975,34.3381,33.5839,34.32,8155701.0],["2012-07-02",34.2609,34.5926,33.861,34.0973,5589149.0],["2012-07-03",34.011,34.5108,33.9792,34.4199,2426085.0],["2012-07-05",34.3472,34.4972,34.1473,34.2563,3691883.0],["2012-07-06",33.9519,33.9792,33.3385,33.6656,5752180.0],["2012-07-09",33.6248,33.9019,33.5157,33.7747,5122777.0],["2012-07-10",34.4108,34.5199,33.4475,33.6929,6653302.0],["2012-07-11",33.6611,33.6611,32.8341,32.9477,7932606.0],["2012-07-12",32.5615,32.8932,32.2389,32.6433,6016907.0],["2012-07-13",32.6887,33.4703,32.6887,33.4384,4909216.0],["2012-07-16",33.3703,33.4293,32.8568,33.2658,4122819.0],["2012-07-17",33.4203,33.7611,32.8705,33.443,4889512.0],["2012-07-18",33.4703,34.1609,33.2294,34.011,4981038.0],["2012-07-19",34.0428,34.5335,33.861,34.4517,5703716.0],["2012-07-20",34.2382,34.2882,33.6747,33.7293,7151930.0],["2012-07-23",33.5157,33.5157,32.7387,33.2976,4599202.0],["2012-07-24",33.2158,33.3203,32.4433,32.6887,5848156.0],["2012-07-25",32.9159,33.2794,32.6705,32.9931,6489635.0],["2012-07-26",33.1613,34.22,32.8705,33.1386,10272091.0],["2012-07-27",33.3748,34.07,33.0068,33.752,7899555.0],["2012-07-30",33.7474,34.3427,33.7474,34.0655,7051982.0],["2012-07-31",33.9156,34.1155,33.7565,33.8247,5572146.0],["2012-08-01",34.0337,34.2473,33.8111,33.9837,6575759.0],["2012-08-02",33.7429,33.9837,33.2158,33.8247,7139695.0],["2012-08-03",34.0428,35.1015,34.0428,34.9016,6747530.0],["2012-08-06",35.0879,35.2969,34.8152,34.8289,5336815.0],["2012-08-07",35.0788,35.674,35.0333,35.4968,7780221.0],["2012-08-08",35.4696,35.6513,35.097,35.206,5091315.0],["2012-08-09",35.2015,35.2287,34.6835,35.0015,4074196.0],["2012-08-10",34.8607,35.4059,34.7562,35.3923,4344644.0],["2012-08-13",35.3151,35.3878,34.9152,35.2015,3529010.0],["2012-08-14",35.3014,35.5604,35.1788,35.3423,4895391.0],["2012-08-15",35.3446,35.7655,35.2577,35.6832,5150426.0],["2012-08-16",35.4224,36.1956,35.4224,36.0401,5817329.0],["2012-08-17",36.3512,36.7858,36.1453,36.7721,7746852.0],["2012-08-20",36.7309,37.1473,36.5068,36.6394,9750899.0],["2012-08-21",36.6532,36.8499,36.2368,36.2688,5919184.0],["2012-08-22",36.1682,36.58,36.1499,36.4473,5793971.0],["2012-08-23",36.3283,36.4198,36.0447,36.2368,3961854.0],["2012-08-24",36.1682,36.6943,36.1453,36.6394,5248944.0],["2012-08-27",36.7401,37.1107,36.5205,36.8591,7524710.0],["2012-08-28",36.7676,37.0329,36.5845,36.8957,6008962.0],["2012-08-29",36.9552,36.9963,36.6257,36.6806,3907192.0],["2012-08-30",36.3878,36.5479,35.857,36.1727,5888040.0],["2012-08-31",36.5068,36.8225,36.2185,36.5342,5109112.0],["2012-09-04",36.4656,36.6349,35.6512,35.8479,7514063.0],["2012-09-05",35.8342,35.8342,35.4544,35.7015,8840402.0],["2012-09-06",36.0264,36.4702,35.9852,36.3283,7280480.0],["2012-09-07",36.6486,36.7584,36.1682,36.3329,7346106.0],["2012-09-10",36.2368,36.4152,35.9623,35.9669,6066643.0],["2012-09-11",35.9715,36.3146,35.9303,36.0355,5211920.0],["2012-09-12",36.0721,36.3146,35.9165,36.0675,5486340.0],["2012-09-13",36.1133,37.0101,36.008,36.8453,7406170.0],["2012-09-14",37.0604,37.7467,36.914,37.7238,11829628.0],["2012-09-17",37.6918,37.7741,37.431,37.5865,5900275.0],["2012-09-18",37.3258,37.5179,37.1016,37.28,6512675.0],["2012-09-19",37.2251,37.4173,36.7401,37.3898,6481054.0],["2012-09-20",37.2388,37.2891,36.6852,37.0238,9000414.0],["2012-09-21",37.1473,37.2205,36.7035,36.946,20199686.0],["2012-09-24",36.7996,36.7996,36.342,36.6166,5783642.0],["2012-09-25",36.644,36.7127,35.9989,36.0401,8666565.0],["2012-09-26",36.0996,36.1728,35.8296,35.9303,7429370.0],["2012-09-27",36.0767,36.1453,35.6695,35.8479,7638482.0],["2012-09-28",35.4498,35.8754,35.1982,35.8204,9653016.0],["2012-10-01",35.944,36.3146,35.7701,35.8479,5593280.0],["2012-10-02",35.9531,36.1407,35.6786,35.8662,4805454.0],["2012-10-03",35.9486,36.0355,35.6557,35.944,5837192.0],["2012-10-04",36.1133,36.2505,35.8891,35.9303,4660696.0],["2012-10-05",36.1911,36.2688,35.7701,35.9211,4325258.0],["2012-10-08",35.7747,35.9303,35.5871,35.8571,3116188.0],["2012-10-09",35.7838,35.912,35.3812,35.3812,6543979.0],["2012-10-10",35.3217,35.4087,34.7041,34.7818,7931335.0],["2012-10-11",35.0106,35.2989,34.791,34.7956,7004153.0],["2012-10-12",34.7727,34.9237,34.6309,34.7544,6818717.0],["2012-10-15",34.8322,35.0243,34.7178,34.8413,4535642.0],["2012-10-16",35.0838,35.5551,34.9557,35.5047,4601585.0],["2012-10-17",35.5642,36.0401,35.4682,35.9348,5737720.0],["2012-10-18",35.8388,36.31,35.7106,36.2505,5270713.0],["2012-10-19",36.0629,36.2094,35.5231,35.6832,6526659.0],["2012-10-22",35.5276,36.0767,35.3766,35.61,5811132.0],["2012-10-23",35.006,35.9165,34.9328,35.2623,10463565.0],["2012-10-24",35.5048,35.8296,35.1342,35.642,9084472.0],["2012-10-25",35.7976,35.9623,35.2394,35.3629,7197058.0],["2012-10-26",35.4361,35.8845,35.3629,35.7793,6870200.0],["2012-10-31",36.2277,36.2277,35.6191,35.761,6506637.0],["2012-11-01",35.8982,36.7813,35.7427,36.1727,9566733.0],["2012-11-02",36.278,36.5571,35.7015,35.7198,7777361.0],["2012-11-05",35.6878,35.8388,35.5551,35.642,5585335.0],["2012-11-06",35.7152,36.7218,35.642,36.5891,7306381.0],["2012-11-07",36.2185,36.2185,35.1891,35.5414,8230226.0],["2012-11-08",35.4315,35.5505,34.8413,34.8459,5402282.0],["2012-11-09",34.7773,35.0472,34.608,34.6995,6125754.0],["2012-11-12",34.8505,35.3172,34.6629,35.2073,4857891.0],["2012-11-13",34.9466,35.5917,34.8917,35.2302,5929036.0],["2012-11-14",35.38,35.3846,34.2972,34.394,6792022.0],["2012-11-15",34.4954,34.7073,34.3479,34.4815,5759966.0],["2012-11-16",34.5414,34.8732,34.3111,34.6704,6808071.0],["2012-11-19",35.0529,35.3523,34.8317,35.2832,6061876.0],["2012-11-20",35.1174,35.3938,34.9791,35.3339,4478438.0],["2012-11-21",35.3892,35.8637,35.2279,35.6288,4626374.0],["2012-11-23",35.8545,36.2415,35.7578,36.2185,2266391.0],["2012-11-26",35.8315,36.2876,35.8315,36.2508,4672296.0],["2012-11-27",36.1402,36.3982,35.8914,36.3199,8359570.0],["2012-11-28",36.1679,36.859,36.108,36.7668,6783123.0],["2012-11-29",36.7944,36.9511,36.4489,36.7484,6687465.0],["2012-11-30",36.8405,37.0248,36.6839,36.9096,12447749.0],["2012-12-03",37.1953,37.4809,36.7392,36.7668,5264993.0],["2012-12-04",36.8451,37.1907,36.6516,36.9234,6216327.0],["2012-12-05",37.0156,37.2045,36.5549,36.9649,6608333.0],["2012-12-06",36.9972,37.2736,36.8267,37.2598,5015996.0],["2012-12-07",37.3381,37.4855,36.9879,37.3151,5997998.0],["2012-12-10",37.3151,37.4717,37.2321,37.3243,4514667.0],["2012-12-11",37.527,37.6238,37.2966,37.4072,5950646.0],["2012-12-12",37.6791,37.739,37.1584,37.3197,5838463.0],["2012-12-13",37.421,37.4947,36.9465,37.0294,6458649.0],["2012-12-14",36.8497,37.2045,36.7806,36.8497,7424761.0],["2012-12-17",36.9188,36.9787,36.6286,36.8543,9194272.0],["2012-12-18",36.905,37.9923,36.8129,37.8864,9590886.0],["2012-12-19",37.8818,38.5038,37.7343,38.255,11861408.0],["2012-12-20",38.2918,38.536,38.0891,38.3195,6572422.0],["2012-12-21",37.9509,38.1812,37.504,38.0292,11390270.0],["2012-12-24",38.0522,38.149,37.8403,37.891,1928093.0],["2012-12-26",37.937,37.9831,37.5961,37.8311,3463702.0],["2012-12-27",37.8541,37.9878,37.3796,37.8127,4692953.0],["2012-12-28",37.5593,37.6975,37.1722,37.2321,3515663.0],["2012-12-31",37.0939,37.8956,36.9879,37.785,5845613.0],["2013-01-02",38.4393,38.7019,38.2918,38.7019,7126983.0],["2013-01-03",38.5867,38.9138,38.4301,38.8447,6016907.0],["2013-01-04",38.9184,39.158,38.7341,39.1534,6127025.0],["2013-01-07",38.9507,39.158,38.8724,38.9645,5368437.0],["2013-01-08",38.8816,39.029,38.3563,38.4946,7675823.0],["2013-01-09",38.6742,39.3054,38.6236,38.9553,5990530.0],["2013-01-10",39.1626,39.1718,38.8677,39.1488,5627444.0],["2013-01-11",39.1027,39.3884,39.0014,39.2456,4740940.0],["2013-01-14",39.2778,39.6095,39.2778,39.5312,4966261.0],["2013-01-15",39.2456,39.6833,39.1212,39.6049,4383733.0],["2013-01-16",39.4114,39.5358,39.2317,39.4252,3888760.0],["2013-01-17",39.6602,39.8998,39.4344,39.8076,5451382.0],["2013-01-18",39.9505,40.2499,39.7339,40.061,6705580.0],["2013-01-22",39.9136,40.3145,39.78,40.3006,6543025.0],["2013-01-23",40.2177,40.7199,39.9965,40.5771,6292281.0],["2013-01-24",40.5494,40.9871,40.3283,40.9687,8504646.0],["2013-01-25",40.9411,41.3788,40.9411,41.3696,7227567.0],["2013-01-28",41.434,41.4663,41.1668,41.3742,7067236.0],["2013-01-29",41.3788,41.4018,41.0562,41.3557,6943294.0],["2013-01-30",41.2912,41.3373,41.0148,41.0517,7117290.0],["2013-01-31",40.8167,41.0516,40.3467,40.3467,9124038.0],["2013-02-01",40.5402,41.517,40.5402,41.3926,10763092.0],["2013-02-04",41.6644,41.8119,41.0885,41.2544,9365566.0],["2013-02-05",41.5861,41.7428,41.0286,41.1254,8114070.0],["2013-02-06",40.8489,41.2498,40.8489,41.176,5314728.0],["2013-02-07",41.2544,41.4433,40.8259,41.4433,6007532.0],["2013-02-08",41.5124,41.8764,41.3511,41.5078,6116538.0],["2013-02-11",41.4986,41.6137,41.1714,41.2866,4892531.0],["2013-02-12",41.3742,41.5032,41.259,41.4571,5267694.0],["2013-02-13",41.6309,41.6309,41.2508,41.4826,5680198.0],["2013-02-14",41.3574,41.7143,41.1581,41.5706,5767117.0],["2013-02-15",41.7375,42.0758,41.6448,42.0758,7023221.0],["2013-02-19",42.1917,42.4142,42.0063,42.1871,7026717.0],["2013-02-20",42.1871,42.2705,41.7653,41.7885,4798462.0],["2013-02-21",41.6124,41.6263,41.0284,41.4409,6014683.0],["2013-02-22",41.6634,41.9414,41.5614,41.9414,5798579.0],["2013-02-25",42.1315,42.1546,40.9588,40.9588,6357589.0],["2013-02-26",41.2555,41.4965,41.0979,41.3435,4142682.0],["2013-02-27",41.2972,42.0666,40.9774,41.9785,5342377.0],["2013-02-28",42.0573,42.3261,41.8209,41.9692,6096357.0],["2013-03-01",41.8348,42.062,41.3806,41.7746,4302694.0],["2013-03-04",41.5011,41.5799,41.0144,41.3111,4998041.0],["2013-03-05",41.5707,42.3122,41.4872,42.1871,5343489.0],["2013-03-06",42.4513,42.5764,42.1315,42.2103,4075308.0],["2013-03-07",42.2705,42.5903,42.2612,42.5069,4014450.0],["2013-03-08",42.6552,43.0631,42.5903,42.6738,4958951.0],["2013-03-11",42.7155,43.1512,42.5996,43.0631,4081029.0],["2013-03-12",43.0399,43.216,42.7572,43.1697,4810539.0],["2013-03-13",43.1929,43.3041,42.9704,43.1419,6079037.0],["2013-03-14",43.2809,43.3134,43.0909,43.3134,5194282.0],["2013-03-15",43.2439,43.3365,43.1048,43.2346,8863124.0],["2013-03-18",43.0909,43.3736,42.9287,42.9982,4735538.0],["2013-03-19",43.1048,43.4107,42.8638,43.1558,5881048.0],["2013-03-20",43.4849,43.5683,43.267,43.3134,4786068.0],["2013-03-21",43.1094,43.2485,42.7711,42.8406,3531553.0],["2013-03-22",43.0075,43.4014,42.9194,43.3783,5097194.0],["2013-03-25",43.4663,43.5683,42.7943,43.0121,3740029.0],["2013-03-26",43.2346,43.3273,42.8916,42.9426,4773674.0],["2013-03-27",42.7989,42.9936,42.3122,42.924,3881450.0],["2013-03-28",43.1512,43.4432,43.1095,43.3041,6430206.0],["2013-04-01",43.179,43.2948,42.9658,43.0677,4041463.0],["2013-04-02",43.1743,43.3551,43.0353,43.1002,4109790.0],["2013-04-03",43.1743,43.5544,43.1094,43.1975,7003359.0],["2013-04-04",43.2763,43.4756,43.0863,43.179,4813876.0],["2013-04-05",42.6413,42.9889,42.595,42.938,4075467.0],["2013-04-08",43.0307,43.4385,42.836,43.4339,3791354.0],["2013-04-09",43.5405,43.8371,43.2809,43.7769,5055086.0],["2013-04-10",43.902,44.3562,43.8649,44.1152,6006738.0],["2013-04-11",44.2728,44.4211,44.1106,44.4118,6211242.0],["2013-04-12",44.3238,44.3516,44.1106,44.3516,4035424.0],["2013-04-15",44.2033,44.2543,43.3365,43.3458,6286402.0],["2013-04-16",43.7537,43.9484,43.4385,43.8047,4518163.0],["2013-04-17",43.471,43.5173,42.8314,43.0353,5611871.0],["2013-04-18",43.0631,43.1558,42.2937,42.4327,6972214.0],["2013-04-19",42.5115,43.2392,42.5115,43.2068,6013094.0],["2013-04-22",43.2068,43.5961,42.8916,43.3968,4978655.0],["2013-04-23",43.2438,43.6842,42.0156,43.0538,10335809.0],["2013-04-24",42.9797,43.1373,42.5579,42.6413,6718451.0],["2013-04-25",42.8267,43.1929,42.6413,42.6923,5707847.0],["2013-04-26",42.6552,42.7387,42.2381,42.2474,4651639.0],["2013-04-29",42.303,42.544,42.0017,42.4652,4756830.0],["2013-04-30",42.6877,42.7479,42.1964,42.3122,6634393.0],["2013-05-01",42.1964,42.4791,42.1408,42.201,6327239.0],["2013-05-02",42.3122,42.7294,42.3122,42.5254,4329707.0],["2013-05-03",42.9797,43.3273,42.8406,43.1558,4906991.0],["2013-05-06",43.0816,43.4895,43.0121,43.3319,3278584.0],["2013-05-07",43.3783,43.5219,43.2299,43.508,4015562.0],["2013-05-08",43.4524,43.7444,43.3783,43.7444,4141252.0],["2013-05-09",43.8047,44.3053,43.7166,43.9206,5773314.0],["2013-05-10",43.9901,44.1477,43.8325,44.1477,4018581.0],["2013-05-13",44.0457,44.1801,43.9252,44.0086,3120478.0],["2013-05-14",44.0179,44.4814,44.0179,44.4628,5665580.0],["2013-05-15",44.4978,44.6889,44.1809,44.6563,4834691.0],["2013-05-16",44.5164,44.6656,44.302,44.358,4669912.0],["2013-05-17",44.4092,45.402,44.2181,45.3741,6684287.0],["2013-05-20",45.2296,45.5465,45.183,45.3181,4171602.0],["2013-05-21",45.4719,45.7469,45.3135,45.4673,4435852.0],["2013-05-22",45.4906,45.7609,44.7961,44.8614,6865275.0],["2013-05-23",44.4559,44.7308,44.2461,44.5071,5197142.0],["2013-05-24",44.2787,44.4046,43.9012,44.2974,4155871.0],["2013-05-28",44.7169,45.0338,44.5118,44.7309,5452018.0],["2013-05-29",44.4605,44.5724,44.1902,44.3347,5039514.0],["2013-05-30",44.4838,44.9825,44.372,44.7262,5881525.0],["2013-05-31",44.5724,45.0291,44.2321,44.2321,6724648.0],["2013-06-03",44.3533,44.6283,43.8173,44.3859,6942023.0],["2013-06-04",44.2414,44.4745,43.6448,43.9431,5456149.0],["2013-06-05",43.7847,43.8266,43.286,43.3512,6028348.0],["2013-06-06",43.3046,43.4118,42.8059,43.23,7386308.0],["2013-06-07",43.6821,44.1016,42.7779,44.0457,7643090.0],["2013-06-10",44.0876,44.1948,43.7893,43.8779,5528926.0],["2013-06-11",43.4957,44.1063,43.2906,43.6635,4175256.0],["2013-06-12",44.0923,44.2042,43.0995,43.1974,4045435.0],["2013-06-13",43.2627,44.027,42.969,43.9478,6502506.0],["2013-06-14",43.9711,44.2088,43.6495,43.822,3552051.0],["2013-06-17",44.2647,44.6702,44.1296,44.2694,4776852.0],["2013-06-18",44.2554,44.9406,44.2554,44.8241,4900635.0],["2013-06-19",44.7681,44.9313,43.8965,43.8965,5412770.0],["2013-06-20",43.4584,43.5656,42.9737,43.0436,5969873.0],["2013-06-21",43.3093,43.3698,42.5822,42.9643,9104017.0],["2013-06-24",42.5402,43.0995,42.0881,42.6427,6127661.0],["2013-06-25",42.9411,43.0855,42.5682,42.7779,5059376.0],["2013-06-26",43.1741,43.5237,42.9457,43.3372,4046706.0],["2013-06-27",43.519,43.6215,43.2114,43.5843,7018613.0],["2013-06-28",43.4491,43.7381,43.0762,43.3186,7280162.0],["2013-07-01",43.491,44.3859,43.491,44.1575,6180416.0],["2013-07-02",44.1436,44.33,43.5749,43.7194,5872944.0],["2013-07-03",43.6029,44.33,43.4025,44.1529,2760093.0],["2013-07-05",44.5118,45.0385,44.4745,44.9919,4220225.0],["2013-07-08",45.2342,45.5698,45.1177,45.2016,4596977.0],["2013-07-09",45.5698,45.924,45.4719,45.6863,5369867.0],["2013-07-10",45.6817,45.7236,45.388,45.5791,4993909.0],["2013-07-11",46.1105,46.5067,46.0592,46.4647,5937299.0],["2013-07-12",46.4274,46.9355,46.1524,46.53,7513269.0],["2013-07-15",46.6465,46.8422,46.4787,46.721,4597454.0],["2013-07-16",46.6605,46.9168,46.5393,46.6045,3660897.0],["2013-07-17",46.9914,47.0753,46.8003,47.01,3997765.0],["2013-07-18",47.0473,47.299,46.9541,47.2338,4295067.0],["2013-07-19",47.271,47.7744,47.1685,47.7651,5198414.0],["2013-07-22",48.2545,48.2545,47.5507,47.5927,4806884.0],["2013-07-23",48.1473,49.2473,48.0214,48.9956,8563598.0],["2013-07-24",49.1587,49.1727,48.3617,48.935,6645357.0],["2013-07-25",48.9769,48.9816,48.4223,48.8418,5306466.0],["2013-07-26",48.6507,48.9676,48.4642,48.9257,4201475.0],["2013-07-29",48.6693,49.0375,48.6274,48.9723,3684573.0],["2013-07-30",49.1727,49.4104,48.9257,49.2053,4704235.0],["2013-07-31",49.2985,49.6621,49.0935,49.2053,5016632.0],["2013-08-01",49.6015,50.268,49.6015,49.9557,4789246.0],["2013-08-02",49.8998,50.2727,49.6807,50.2307,5219547.0],["2013-08-05",50.0303,50.049,49.6807,49.704,4773992.0],["2013-08-06",49.6155,49.6155,48.8324,49.0329,5281042.0],["2013-08-07",48.893,49.5036,48.7998,49.4197,3764341.0],["2013-08-08",49.6714,49.9464,49.224,49.5269,3337536.0],["2013-08-09",49.4337,49.6341,48.9303,49.2286,3030541.0],["2013-08-12",49.0002,49.2752,48.8977,49.1913,3569847.0],["2013-08-13",49.3219,50.0536,49.1028,49.7786,4171920.0],["2013-08-14",49.7856,49.959,49.1532,49.2141,3411424.0],["2013-08-15",48.6989,48.7972,48.0993,48.2445,4365460.0],["2013-08-16",48.2304,48.5864,48.118,48.2866,5273097.0],["2013-08-19",48.1695,48.4506,48.029,48.0758,3532188.0],["2013-08-20",48.0758,48.2211,47.7339,47.9681,4706300.0],["2013-08-21",47.8744,48.0056,47.4107,47.6402,4886175.0],["2013-08-22",47.8229,48.7176,47.6168,48.2304,4295703.0],["2013-08-23",48.2492,48.6005,48.0852,48.1555,4142364.0],["2013-08-26",48.2023,48.474,47.9213,47.9213,2633291.0],["2013-08-27",47.4107,47.6964,46.7033,46.8158,4898410.0],["2013-08-28",46.7455,47.0218,46.708,46.8345,3809151.0],["2013-08-29",46.7174,47.2608,46.6096,47.0593,3692042.0],["2013-08-30",47.1858,47.2139,46.7174,46.8907,3960583.0],["2013-09-03",47.3591,48.3101,47.3544,48.0899,7362632.0],["2013-09-04",47.9868,48.4412,47.8088,48.4178,4080393.0],["2013-09-05",48.3569,48.7785,48.1742,48.5677,2657920.0],["2013-09-06",48.7738,48.905,47.8651,48.3569,3883675.0],["2013-09-09",48.5021,49.0924,48.5021,48.9425,3486902.0],["2013-09-10",49.3032,49.8465,49.186,49.7763,4578068.0],["2013-09-11",50.0152,50.5117,49.8512,50.5117,4959746.0],["2013-09-12",50.4977,51.1207,50.4274,50.5117,5583746.0],["2013-09-13",50.596,50.774,50.3103,50.774,3526150.0],["2013-09-16",51.3081,51.5282,51.0832,51.3877,4480186.0],["2013-09-17",51.3409,52.2168,51.2893,51.7109,5341265.0],["2013-09-18",51.5751,52.0388,51.0176,52.0014,5909014.0],["2013-09-19",52.2402,52.6806,52.1559,52.4651,4917478.0],["2013-09-20",52.4651,52.5541,51.3315,51.3315,9150098.0],["2013-09-23",51.3783,51.9217,51.1066,51.2565,4919385.0],["2013-09-24",51.3174,51.8093,51.1066,51.5282,4004280.0],["2013-09-25",51.4627,51.9451,51.1675,51.1816,3905762.0],["2013-09-26",51.3737,51.7063,51.1113,51.369,4095330.0],["2013-09-27",51.0551,51.3268,50.7319,51.2284,2934565.0],["2013-09-30",50.9942,51.0645,50.3571,50.507,5296137.0],["2013-10-01",50.6288,50.8162,49.8184,50.3009,7937532.0],["2013-10-02",50.0011,50.0105,48.9753,49.1767,8905551.0],["2013-10-03",49.1064,49.1767,48.1227,48.5724,6776767.0],["2013-10-04",48.6099,49.008,48.3897,48.8441,3355174.0],["2013-10-07",48.4553,49.0689,48.2491,48.7316,3438755.0],["2013-10-08",48.7223,48.9424,48.1227,48.1367,3496595.0],["2013-10-09",48.2492,48.4319,47.8791,48.1742,5638725.0],["2013-10-10",48.8909,49.617,48.7082,49.617,5433586.0],["2013-10-11",49.5046,50.137,49.3594,50.1276,5087342.0],["2013-10-14",49.6685,50.1557,49.5046,50.0761,3869692.0],["2013-10-15",50.0386,50.0808,49.5467,49.5608,4306508.0],["2013-10-16",49.8934,50.1885,49.6404,49.8559,5158212.0],["2013-10-17",49.6451,50.6663,49.6451,50.6007,3288436.0],["2013-10-18",50.6288,50.7975,50.151,50.4696,4303330.0],["2013-10-21",50.5445,50.5632,50.0995,50.4133,4700262.0],["2013-10-22",50.4134,50.8537,49.2188,49.7154,9267366.0],["2013-10-23",49.7482,50.0854,49.4952,49.8372,5401011.0],["2013-10-24",50.2869,50.3525,49.7529,50.151,4218318.0],["2013-10-25",50.0808,50.3712,49.9028,50.3665,4341943.0],["2013-10-28",50.1651,50.2353,49.6123,49.6498,5218594.0],["2013-10-29",49.6638,49.8653,49.5421,49.8512,3569689.0],["2013-10-30",49.9309,50.2307,49.5046,49.6311,3227895.0],["2013-10-31",49.6076,50.2353,49.528,49.7716,4709478.0],["2013-11-01",49.8653,50.4649,49.8466,50.3618,3989979.0],["2013-11-04",50.7366,50.7975,50.3478,50.582,3644689.0],["2013-11-05",50.3993,50.7131,49.9871,50.4414,3638174.0],["2013-11-06",50.6991,51.0504,50.6382,50.9052,5005827.0],["2013-11-07",50.9567,51.1863,50.1651,50.2494,4029704.0],["2013-11-08",50.1276,50.8677,50.0245,50.849,4688980.0],["2013-11-11",50.8443,50.8724,50.4883,50.6288,3829013.0],["2013-11-12",50.5398,50.5773,50.1932,50.3337,4773992.0],["2013-11-13",50.1877,50.654,49.9381,50.6163,4445386.0],["2013-11-14",51.1062,51.3276,50.6258,51.1957,4069429.0],["2013-11-15",51.2569,51.3417,50.9602,51.1486,4726322.0],["2013-11-18",51.1533,51.7704,51.1533,51.403,3837753.0],["2013-11-19",51.304,51.5725,51.2475,51.3888,2983665.0],["2013-11-20",51.483,51.6573,51.1533,51.2616,3559201.0],["2013-11-21",51.3982,51.7421,51.337,51.7044,3120955.0],["2013-11-22",51.6903,51.9682,51.4501,51.907,3920540.0],["2013-11-25",52.2602,52.2791,51.8551,51.9588,3424454.0],["2013-11-26",52.0059,52.5193,51.9305,52.2555,4490355.0],["2013-11-27",52.3921,52.7077,52.3215,52.524,2813325.0],["2013-11-29",52.4251,52.5711,52.1425,52.2178,2067289.0],["2013-12-02",52.3638,52.4722,51.8645,51.9588,3323076.0],["2013-12-03",51.775,52.0624,51.4642,51.6667,5234484.0],["2013-12-04",51.5019,51.6055,50.866,51.3135,3989979.0],["2013-12-05",50.9131,51.6149,50.9131,51.3653,3216136.0],["2013-12-06",51.9258,52.378,51.8457,52.3403,3903379.0],["2013-12-09",52.3073,52.5428,52.1472,52.3685,4453967.0],["2013-12-10",52.1283,52.5711,51.8551,52.2743,4464454.0],["2013-12-11",52.3215,52.378,51.1769,51.1816,5491425.0],["2013-12-12",51.1062,51.3087,50.5692,50.9131,5803187.0],["2013-12-13",50.004,50.8189,49.8815,50.5645,7181644.0],["2013-12-16",50.7812,51.3982,50.6352,51.1203,5206676.0],["2013-12-17",51.337,51.4029,50.5787,50.6917,5484751.0],["2013-12-18",50.8707,51.7421,50.3761,51.7232,5904406.0],["2013-12-19",51.6385,51.808,51.4312,51.5772,4651639.0],["2013-12-20",51.4453,52.345,51.3747,52.1236,7338002.0],["2013-12-23",52.4816,52.5051,52.0812,52.199,3126358.0],["2013-12-24",52.1895,52.5664,52.133,52.5051,1188413.0],["2013-12-26",52.5711,53.1128,52.5475,53.0798,3892097.0],["2013-12-27",53.1552,53.2446,52.962,53.1316,2532707.0],["2013-12-30",53.1787,53.1787,52.8019,53.0986,2566076.0],["2013-12-31",53.3012,53.6686,53.2635,53.6026,3341985.0],["2014-01-02",53.1787,53.3247,52.9008,52.9856,4210056.0],["2014-01-03",53.2023,53.466,53.0986,53.1787,3678376.0],["2014-01-06",53.4048,53.6215,52.8301,53.1269,4698355.0],["2014-01-07",53.2823,53.6827,53.1787,53.466,3972977.0],["2014-01-08",53.1976,53.6686,53.0186,53.532,4991685.0],["2014-01-09",53.7298,53.8052,53.2494,53.5602,3373765.0],["2014-01-10",53.8146,54.0313,53.2258,53.6168,3572390.0],["2014-01-13",53.3483,53.8617,53.0468,53.1316,5179346.0],["2014-01-14",53.0704,53.4189,52.8113,53.0515,5451065.0],["2014-01-15",53.0233,53.8287,53.0139,53.7298,3609890.0],["2014-01-16",53.6403,53.8805,53.5037,53.8005,4215776.0],["2014-01-17",53.5508,53.9182,53.532,53.7958,6807753.0],["2014-01-21",54.0925,54.6295,53.9135,54.1631,7527411.0],["2014-01-22",55.3407,55.6752,54.3798,54.6954,8013009.0],["2014-01-23",54.2055,54.6012,53.9276,54.0925,6493290.0],["2014-01-24",53.7062,53.8617,52.6464,52.6606,8135362.0],["2014-01-27",52.6983,54.0784,52.5523,53.5979,12179685.0],["2014-01-28",53.5037,53.6639,53.2211,53.6309,5819077.0],["2014-01-29",53.2541,53.7204,52.9573,53.353,6167227.0],["2014-01-30",53.6874,54.295,53.532,54.0171,5101961.0],["2014-01-31",53.2164,54.1349,52.929,53.7062,5532898.0],["2014-02-03",53.7486,54.0454,51.8645,51.8881,8361636.0],["2014-02-04",51.045,51.8222,50.6352,51.3888,15508004.0],["2014-02-05",51.012,51.2899,50.3997,50.8283,10907691.0],["2014-02-06",50.9178,51.5772,50.9178,51.5537,5907425.0],["2014-02-07",51.8269,52.3638,51.808,52.1566,6328193.0],["2014-02-10",52.0906,52.6041,51.9682,52.5664,6505366.0],["2014-02-11",52.637,53.32,52.4675,53.207,5345396.0],["2014-02-12",53.2827,53.439,53.0176,53.4011,4777011.0],["2014-02-13",53.117,53.7799,52.885,53.6473,4005710.0],["2014-02-14",53.6284,54.0451,53.207,53.9172,5508427.0],["2014-02-18",53.9788,54.0308,53.4863,53.8557,3802159.0],["2014-02-19",53.7136,54.5848,53.6994,53.9977,6667762.0],["2014-02-20",54.1492,54.6417,53.7278,54.476,4920815.0],["2014-02-21",54.5896,54.9637,54.3197,54.6322,5815740.0],["2014-02-24",54.8169,55.6739,54.5943,55.1578,5293754.0],["2014-02-25",54.9494,55.243,54.7174,54.8737,4082936.0],["2014-02-26",54.8737,55.2998,54.7411,54.9779,4690092.0],["2014-02-27",54.9873,55.2241,54.76,55.2146,3411742.0],["2014-02-28",55.3614,55.8301,55.0204,55.4087,5199526.0],["2014-03-03",54.7364,55.4466,54.6654,55.2856,4966578.0],["2014-03-04",55.7781,55.9533,55.4703,55.6786,5111972.0],["2014-03-05",55.9485,56.0716,55.5555,55.5934,3952479.0],["2014-03-06",55.9106,55.9675,55.5224,55.7591,2839384.0],["2014-03-07",55.9864,56.0622,55.6834,56.0196,4628598.0],["2014-03-10",55.9675,56.0622,55.3519,55.7639,3931663.0],["2014-03-11",55.7733,55.7875,54.689,54.7553,5323786.0],["2014-03-12",54.6464,54.8453,54.2203,54.8358,5059694.0],["2014-03-13",54.9352,55.1625,53.1833,53.4532,9417050.0],["2014-03-14",53.5242,54.1492,53.2306,53.3159,6695728.0],["2014-03-17",53.5858,54.3954,53.5289,54.1729,6345830.0],["2014-03-18",54.3149,54.5896,54.1397,54.3007,4059736.0],["2014-03-19",54.2818,54.4996,53.4295,53.9835,4723144.0],["2014-03-20",53.993,54.2155,53.5053,53.8699,4600950.0],["2014-03-21",55.172,55.6834,54.1729,54.2487,16434074.0],["2014-03-24",54.4381,54.547,53.4721,53.8604,4965466.0],["2014-03-25",54.1539,54.5659,53.8793,54.547,5487294.0],["2014-03-26",54.8547,55.0631,54.2534,54.2534,5502071.0],["2014-03-27",54.1161,54.3102,53.6473,53.8841,3818685.0],["2014-03-28",54.0735,54.6606,54.0356,54.3623,3904332.0],["2014-03-31",54.6795,55.3803,54.5848,55.3235,5728981.0],["2014-04-01",55.4419,55.8728,55.2951,55.8349,5250056.0],["2014-04-02",56.6351,56.8813,56.2279,56.7582,11874915.0],["2014-04-03",56.815,56.8198,56.4031,56.7109,5998952.0],["2014-04-04",56.9334,57.0518,55.8633,55.958,5879300.0],["2014-04-07",55.494,56.1853,54.9778,55.011,5551648.0],["2014-04-08",54.8405,55.0915,54.4239,54.8169,3881768.0],["2014-04-09",54.9589,55.4324,54.7364,55.4182,4055605.0],["2014-04-10",55.404,55.5934,54.2108,54.2439,4887128.0],["2014-04-11",54.0498,54.5517,53.761,53.9456,4944809.0],["2014-04-14",54.3197,54.5943,53.9551,54.4238,3624032.0],["2014-04-15",54.5943,54.9636,53.9456,54.85,4439666.0],["2014-04-16",55.3993,55.9154,54.8831,55.9059,4650050.0],["2014-04-17",56.1095,56.4836,55.9201,56.1427,5266105.0],["2014-04-21",56.1947,56.3747,55.9627,56.0148,4266465.0],["2014-04-22",56.4789,57.1323,56.3463,56.4362,6656798.0],["2014-04-23",56.3841,56.7913,56.3178,56.654,4263764.0],["2014-04-24",56.8577,56.8577,56.1332,56.3368,3416827.0],["2014-04-25",56.0906,56.2752,55.3472,55.4987,5465207.0],["2014-04-28",55.7876,56.0527,55.1104,55.7307,5367801.0],["2014-04-29",55.8349,56.0385,55.4277,55.6644,4740623.0],["2014-04-30",55.6881,56.2658,55.6218,56.029,4514508.0],["2014-05-01",55.887,56.119,55.2146,55.3046,6550017.0],["2014-05-02",54.94,55.5981,54.8547,55.172,9220014.0],["2014-05-05",54.94,55.4703,54.6938,55.314,4489402.0],["2014-05-06",55.082,55.2193,54.8832,54.9305,3111262.0],["2014-05-07",55.0536,55.4324,54.7506,55.3567,4139822.0],["2014-05-08",55.3377,55.9154,55.2951,55.4087,4004598.0],["2014-05-09",55.314,55.5318,54.9968,55.3945,3471965.0],["2014-05-12",55.6076,56.2279,55.5839,56.1711,4441732.0],["2014-05-13",56.3557,56.4362,56.1947,56.2231,3300512.0],["2014-05-14",56.4183,56.423,55.752,55.8282,2809034.0],["2014-05-15",55.6997,55.7949,54.886,55.0573,4551214.0],["2014-05-16",55.1382,55.3047,54.4767,54.5243,7128731.0],["2014-05-19",54.2816,54.9954,54.2103,54.7337,5093222.0],["2014-05-20",54.6433,54.786,53.5821,53.82,5960657.0],["2014-05-21",54.058,54.7051,54.058,54.648,5291529.0],["2014-05-22",54.472,54.9669,54.3816,54.7432,3458300.0],["2014-05-23",54.7527,55.0383,54.6909,54.9812,2391604.0],["2014-05-27",55.2429,55.3571,55.0335,55.1287,3159409.0],["2014-05-28",55.1667,55.4618,55.1192,55.1763,3142089.0],["2014-05-29",55.3095,55.5094,55.1001,55.3666,3621649.0],["2014-05-30",55.338,55.576,55.0953,55.3047,5818600.0],["2014-06-02",55.3951,55.9376,55.2952,55.8662,4275522.0],["2014-06-03",56.1518,56.2565,55.9424,56.0661,8521171.0],["2014-06-04",56.1042,56.1422,55.5902,55.7425,4414878.0],["2014-06-05",55.8092,56.3421,55.6426,56.2327,4454444.0],["2014-06-06",56.3564,56.5801,56.285,56.5801,3111262.0],["2014-06-09",56.6276,57.1939,56.3802,57.1463,5048412.0],["2014-06-10",56.956,57.0274,56.4182,56.6895,4163339.0],["2014-06-11",56.4373,56.4801,56.0851,56.2945,3443681.0],["2014-06-12",56.0804,56.266,55.4665,55.6045,4032088.0],["2014-06-13",55.6378,55.8044,55.3428,55.576,3050403.0],["2014-06-16",55.4523,55.7759,55.2952,55.6141,2875613.0],["2014-06-17",55.3761,55.8472,55.2952,55.6807,3565716.0],["2014-06-18",55.7187,55.8996,55.1667,55.7854,4602221.0],["2014-06-19",55.8996,56.028,55.5141,55.9519,3586214.0],["2014-06-20",56.2041,56.285,55.8853,56.147,8341773.0],["2014-06-23",56.0471,56.1184,55.5379,55.7378,3338489.0],["2014-06-24",55.5284,55.6711,55.0335,55.0478,4402007.0],["2014-06-25",55.0287,55.3618,54.8955,55.2572,3920540.0],["2014-06-26",55.2286,55.3047,54.7527,55.0811,4630505.0],["2014-06-27",55.0716,55.4761,54.9526,55.4761,14498036.0],["2014-06-30",55.3856,55.3856,54.8194,54.9383,5366371.0],["2014-07-01",55.1858,55.4237,54.9621,55.1667,5156782.0],["2014-07-02",55.1905,55.1905,54.5814,54.7908,6072364.0],["2014-07-03",54.9716,55.2,54.9098,54.9764,2774394.0],["2014-07-07",55.0145,55.1049,54.5862,54.7718,6005149.0],["2014-07-08",54.6052,54.7718,54.2245,54.2816,4547559.0],["2014-07-09",54.4149,54.4862,53.9533,54.1722,5336498.0],["2014-07-10",53.6725,54.2102,53.506,54.0151,5807477.0],["2014-07-11",54.1532,54.51,54.0294,54.3102,5875486.0],["2014-07-14",54.7147,54.8907,54.5672,54.6671,4794649.0],["2014-07-15",54.8003,55.319,54.5529,54.648,7132544.0],["2014-07-16",54.8527,54.8527,54.3578,54.4196,5567379.0],["2014-07-17",54.215,54.3007,53.6392,53.663,7747328.0],["2014-07-18",53.7772,54.0865,53.6725,54.0437,6745146.0],["2014-07-21",53.9723,54.0104,53.5678,53.7629,8243414.0],["2014-07-22",54.1817,54.2483,51.9214,52.7541,16727721.0],["2014-07-23",52.6542,52.7779,52.1307,52.2164,11108381.0],["2014-07-24",52.3449,52.4353,51.7691,51.8452,10824109.0],["2014-07-25",51.6977,51.9642,51.5978,51.8119,6910402.0],["2014-07-28",51.8738,51.9499,51.4312,51.8643,8566935.0],["2014-07-29",51.7786,51.988,51.0172,51.0743,8708832.0],["2014-07-30",51.3028,51.4645,50.4748,50.6223,9498248.0],["2014-07-31",50.2987,50.7127,50.0132,50.0369,10373787.0],["2014-08-01",49.9275,50.351,49.6087,49.8466,7518036.0],["2014-08-04",49.9846,50.1273,49.68,49.9893,6328510.0],["2014-08-05",49.8799,50.3082,49.7181,49.9751,8865508.0],["2014-08-06",49.6087,49.7514,49.0804,49.3898,8594424.0],["2014-08-07",49.6753,49.7609,49.366,49.5944,6603407.0],["2014-08-08",49.8085,50.4319,49.5468,50.4224,7118402.0],["2014-08-11",50.7127,50.8459,50.2892,50.3082,5184271.0],["2014-08-12",50.1321,50.3462,49.8561,49.9227,6916758.0],["2014-08-13",50.1429,50.6166,50.1429,50.5161,5541955.0],["2014-08-14",50.5114,50.7506,50.4874,50.6166,3697921.0],["2014-08-15",50.8751,50.899,50.2194,50.5496,4936546.0],["2014-08-18",51.0425,51.7412,50.9564,51.7269,8003634.0],["2014-08-19",51.77,51.9614,51.5355,51.9518,6294982.0],["2014-08-20",51.9709,52.5787,51.9518,52.5021,7153996.0],["2014-08-21",52.6409,52.7462,52.4017,52.6696,4524836.0],["2014-08-22",52.5404,52.6122,52.2772,52.349,3757826.0],["2014-08-25",52.4878,52.7127,52.4878,52.5548,2753419.0],["2014-08-26",52.5931,52.7223,52.4686,52.4878,3213753.0],["2014-08-27",52.7366,52.8036,52.1001,52.2054,4048931.0],["2014-08-28",52.0667,52.2724,51.8178,52.215,3375354.0],["2014-08-29",52.215,52.3299,51.545,51.6742,7495790.0],["2014-09-02",51.8082,52.1959,51.5498,52.1815,6582909.0],["2014-09-03",52.6361,52.6409,52.0762,52.2581,4178593.0],["2014-09-04",52.3969,52.4734,52.1911,52.2677,4539137.0],["2014-09-05",52.4064,52.4064,51.8657,52.0188,4438236.0],["2014-09-08",52.1145,52.1337,51.9135,51.9709,6015001.0],["2014-09-09",52.0475,52.1528,51.88,52.0044,3360099.0],["2014-09-10",52.0044,52.2676,51.7269,51.9231,3757349.0],["2014-09-11",51.8178,52.0332,51.7077,51.9279,3607983.0],["2014-09-12",51.7843,51.9901,51.6599,51.8513,4640516.0],["2014-09-15",51.8178,51.9087,51.5642,51.837,3996335.0],["2014-09-16",51.6025,52.0954,51.344,51.9422,4909692.0],["2014-09-17",51.9996,52.1384,51.5019,51.6982,6529201.0],["2014-09-18",51.4015,51.9997,51.4015,51.9327,5465683.0],["2014-09-19",52.2102,52.2581,51.7604,51.8992,9450578.0],["2014-09-22",51.6982,51.9039,50.9038,50.9516,6582115.0],["2014-09-23",50.9564,50.9564,50.2673,50.4492,6100330.0],["2014-09-24",50.5496,50.8463,50.3152,50.7602,6080785.0],["2014-09-25",50.7267,50.7554,49.9131,50.0041,6254622.0],["2014-09-26",49.8892,50.43,49.8892,50.363,6477400.0],["2014-09-29",49.961,50.4826,49.8988,50.2864,4603015.0],["2014-09-30",50.5066,50.8272,50.2816,50.5353,7967405.0],["2014-10-01",50.3439,50.3678,49.5016,49.693,9319008.0],["2014-10-02",49.6308,49.7552,49.0278,49.4059,6410503.0],["2014-10-03",49.7265,50.0471,49.5782,49.9706,4838187.0],["2014-10-06",50.2769,50.5066,49.65,49.8749,4738239.0],["2014-10-07",49.693,49.7648,48.5158,48.5349,9520494.0],["2014-10-08",48.6689,49.1475,48.1856,49.114,9930297.0],["2014-10-09",48.9321,49.1523,47.774,47.8267,10709224.0],["2014-10-10",47.8506,48.2239,47.4965,47.8267,10611501.0],["2014-10-13",47.8793,48.3148,47.4821,47.5252,8121697.0],["2014-10-14",47.7166,48.3866,47.6544,47.9128,7266497.0],["2014-10-15",47.4055,47.6592,46.5633,47.4582,11289845.0],["2014-10-16",46.9748,47.8984,46.8743,47.4869,9691470.0],["2014-10-17",47.9989,48.8029,47.9702,48.5875,11571098.0],["2014-10-20",48.5349,48.7024,48.3196,48.5636,10160543.0],["2014-10-21",49.827,49.8414,48.1808,48.8029,19948465.0],["2014-10-22",49.3437,49.3437,48.3626,48.4201,9822245.0],["2014-10-23",49.2288,49.7409,49.0326,49.3772,9043794.0],["2014-10-24",49.3676,49.7074,49.1953,49.6835,5812403.0],["2014-10-27",49.6691,49.9132,49.5255,49.8605,4699468.0],["2014-10-28",50.229,50.9756,50.1812,50.8559,6631692.0],["2014-10-29",51.0712,51.3344,50.4491,50.6549,6452452.0],["2014-10-30",50.3487,51.0091,50.1046,50.8894,4593005.0],["2014-10-31",51.6025,51.6599,51.1957,51.2053,7088688.0],["2014-11-03",51.4062,51.4445,50.7411,50.8703,7289696.0],["2014-11-04",51.2053,51.344,50.8846,51.1478,6343924.0],["2014-11-05",51.4685,51.8944,51.2435,51.6503,10644552.0],["2014-11-06",51.636,52.081,51.5785,51.9614,5690686.0],["2014-11-07",51.9183,52.2007,51.6599,52.2007,5169812.0],["2014-11-10",52.1863,52.2724,52.0044,52.1624,5599159.0],["2014-11-11",52.1624,52.2342,51.6982,51.8082,4686756.0],["2014-11-12",51.8082,52.0921,51.6591,52.0344,5057151.0],["2014-11-13",52.121,52.4338,51.9526,52.0344,6692391.0],["2014-11-14",51.9285,52.1691,51.6735,51.7024,4664510.0],["2014-11-17",51.5869,51.8371,51.558,51.6639,3804861.0],["2014-11-18",51.8227,52.4915,51.6254,52.3519,4257408.0],["2014-11-19",52.2317,52.3616,52.0681,52.2846,3608937.0],["2014-11-20",51.967,52.3808,51.9045,52.3616,3488967.0],["2014-11-21",53.0112,53.2229,52.915,53.0737,5676067.0],["2014-11-24",52.4289,53.7474,52.1643,52.3471,15423787.0],["2014-11-25",52.9727,54.0168,52.785,53.7522,12876303.0],["2014-11-26",53.7907,53.8869,52.8524,53.0063,8372123.0],["2014-11-28",53.2373,53.3143,52.8909,52.9679,3371064.0],["2014-12-01",52.4771,53.0641,52.3038,52.7802,5496033.0],["2014-12-02",52.8476,53.2806,52.684,52.7754,4375629.0],["2014-12-03",52.8813,53.6126,52.7273,53.4057,5420715.0],["2014-12-04",53.1555,53.5164,52.9053,53.5116,7313531.0],["2014-12-05",53.6415,53.7233,53.1411,53.5501,4801481.0],["2014-12-08",54.012,55.1187,53.6608,54.397,10090468.0],["2014-12-09",54.0024,55.3353,53.68,55.3304,9357144.0],["2014-12-10",55.0947,55.3497,54.5413,54.6135,12495102.0],["2014-12-11",54.9022,55.2679,54.498,54.8733,8399613.0],["2014-12-12",53.1892,54.6905,52.9775,53.9639,9323140.0],["2014-12-15",54.2093,54.5894,53.7089,53.8484,7305269.0],["2014-12-16",54.0024,55.1909,53.5694,54.4836,8166348.0],["2014-12-17",54.6183,55.0177,53.8051,54.806,7982500.0],["2014-12-18",55.4074,56.2784,55.0947,56.2784,7531860.0],["2014-12-19",55.9512,56.389,55.5181,55.6192,12507972.0],["2014-12-22",55.47,56.3938,55.47,56.365,4859321.0],["2014-12-23",56.5382,56.7884,56.2591,56.3987,4315565.0],["2014-12-24",56.6152,56.7451,56.235,56.2543,1617443.0],["2014-12-26",56.5478,56.6826,56.3457,56.4131,2537156.0],["2014-12-29",55.9849,56.4612,55.9849,56.2302,3957722.0],["2014-12-30",56.2447,56.2447,55.7828,55.9127,3460842.0],["2014-12-31",56.1051,56.2495,55.316,55.3352,3755602.0],["2015-01-02",55.4026,55.6432,54.7578,55.3545,4989619.0],["2015-01-05",55.1187,55.5566,54.2959,54.4306,7572062.0],["2015-01-06",54.0216,54.3921,53.04,53.6607,9172185.0],["2015-01-07",54.0602,54.5365,53.9014,54.243,4929396.0],["2015-01-08",54.8156,55.3353,54.5173,55.1669,6196941.0],["2015-01-09",55.3016,55.3978,54.5558,54.8637,6078084.0],["2015-01-12",55.0754,55.215,54.3825,55.0706,7970742.0],["2015-01-13",55.5903,56.2206,54.6135,55.0177,6668080.0],["2015-01-14",54.4547,54.9359,54.19,54.6231,5575483.0],["2015-01-15",54.9359,55.1861,54.4018,54.6231,5038083.0],["2015-01-16",54.4643,55.98,54.4499,55.8886,9173615.0],["2015-01-20",56.0955,56.6489,55.7683,56.5526,8685474.0],["2015-01-21",56.4708,57.4043,56.3938,57.2744,11405206.0],["2015-01-22",57.6257,58.0684,57.1445,57.9577,10428448.0],["2015-01-23",57.9192,58.1983,57.7074,57.7315,6830158.0],["2015-01-26",57.6594,57.7027,56.9135,57.1397,9047607.0],["2015-01-27",56.057,57.9143,55.3401,57.3369,11644351.0],["2015-01-28",57.4428,57.4428,56.1966,56.2591,6898008.0],["2015-01-29",56.2399,56.312,55.0802,56.033,10056145.0],["2015-01-30",55.3449,55.9271,55.1572,55.2294,7346106.0],["2015-02-02",55.417,56.1532,54.8781,56.0955,5588354.0],["2015-02-03",56.5767,57.5102,56.0185,57.207,7136994.0],["2015-02-04",57.1397,57.26,56.5141,56.6777,5098148.0],["2015-02-05",56.9039,57.9144,56.7403,57.7941,7448120.0],["2015-02-06",57.7411,58.2319,57.4428,57.6497,4496234.0],["2015-02-09",57.4717,57.7123,57.2166,57.4139,4068952.0],["2015-02-10",57.6882,57.847,57.2215,57.4524,4067840.0],["2015-02-11",57.3315,57.5976,57.0702,57.4186,4302376.0],["2015-02-12",57.6508,58.033,57.4815,57.854,4603333.0],["2015-02-13",57.733,58.7199,57.733,58.657,6041537.0],["2015-02-17",58.5361,58.9715,58.3281,58.6909,5150267.0],["2015-02-18",58.6909,59.3391,58.5409,59.015,5522093.0],["2015-02-19",58.8167,59.5036,58.8167,59.4601,5413723.0],["2015-02-20",59.4988,60.2051,59.0199,60.0406,6454836.0],["2015-02-23",59.8084,60.0648,59.5375,59.8519,4349570.0],["2015-02-24",59.7068,60.0551,59.4988,59.8858,3901631.0],["2015-02-25",59.9148,60.147,59.4794,59.6826,4565038.0],["2015-02-26",59.6584,59.7697,59.0924,59.344,3969640.0],["2015-02-27",59.2859,59.4311,58.9183,58.9763,4902542.0],["2015-03-02",58.9763,59.7455,58.8021,59.5955,3695855.0],["2015-03-03",59.0102,59.4504,58.5893,58.8747,5064938.0],["2015-03-04",58.657,58.7248,58.3039,58.5554,3373765.0],["2015-03-05",58.6764,58.7731,58.2216,58.4345,3064069.0],["2015-03-06",57.7621,58.2265,57.5105,57.7766,5820666.0],["2015-03-09",57.7088,59.1118,57.7088,58.8989,6557962.0],["2015-03-10",58.3184,58.5264,56.7655,56.7945,8872658.0],["2015-03-11",56.9783,57.525,56.78,57.2492,5955413.0],["2015-03-12",58.2216,58.7635,58.1878,58.6522,7798494.0],["2015-03-13",58.42,58.8263,56.9396,57.4428,11697424.0],["2015-03-16",57.6895,58.1297,57.583,58.0862,7428098.0],["2015-03-17",57.8201,58.1152,57.4476,57.9846,6074429.0],["2015-03-18",57.704,58.3426,56.722,58.2023,8390238.0],["2015-03-19",58.0716,58.2023,57.5879,57.7524,4577591.0],["2015-03-20",57.9604,58.2458,57.7911,57.7911,13040923.0],["2015-03-23",57.7911,57.9023,57.1767,57.4137,7218509.0],["2015-03-24",57.5879,58.1394,57.2057,57.5298,6409708.0],["2015-03-25",57.6653,57.733,56.3059,56.3397,7081379.0],["2015-03-26",56.0979,56.4172,55.6431,56.1366,6975233.0],["2015-03-27",56.1849,56.6977,56.1414,56.5526,4455556.0],["2015-03-30",56.93,57.6798,56.7945,57.4863,4768271.0],["2015-03-31",56.9251,57.1573,56.6736,56.6978,5601861.0],["2015-04-01",56.78,56.8332,55.8076,56.0785,5444232.0],["2015-04-02",56.4027,56.93,56.1124,56.6639,6717180.0],["2015-04-06",56.0833,57.4282,56.0833,57.017,4540250.0],["2015-04-07",56.9687,57.3508,56.8187,56.838,3605600.0],["2015-04-08",56.9445,57.3992,56.63,57.0074,3947235.0],["2015-04-09",56.9396,57.4428,56.6881,57.0267,3318468.0],["2015-04-10",57.1525,57.5395,56.809,57.3073,3582718.0],["2015-04-13",57.0702,57.3847,56.7171,56.7993,4815306.0],["2015-04-14",56.6252,57.138,56.3978,56.9348,4141570.0],["2015-04-15",57.1235,57.4621,56.8526,57.0219,4408363.0],["2015-04-16",56.7703,57.2347,56.5623,56.8332,4616204.0],["2015-04-17",56.2672,56.3688,55.5657,55.6867,6862097.0],["2015-04-20",56.1269,56.6832,56.064,56.3639,6367918.0],["2015-04-21",57.4379,57.5686,56.1705,56.5768,7285565.0],["2015-04-22",56.5962,56.809,55.9866,56.5816,4437918.0],["2015-04-23",56.3204,57.0412,56.1318,56.7268,4183519.0],["2015-04-24",56.8139,56.9396,56.1463,56.1946,5598206.0],["2015-04-27",56.4365,56.5381,55.9721,55.9914,6229357.0],["2015-04-28",55.7302,56.2333,55.6093,56.1559,4364506.0],["2015-04-29",55.9141,56.2285,55.7157,55.8173,4598248.0],["2015-04-30",55.5996,55.9383,54.8062,55.0288,6195829.0],["2015-05-01",55.4351,55.9818,55.3964,55.8463,4420121.0],["2015-05-04",56.0108,56.6687,55.9721,56.3349,6237302.0],["2015-05-05",56.122,56.5429,55.4932,55.6673,4811810.0],["2015-05-06",56.3881,56.3881,55.2803,55.6722,5863887.0],["2015-05-07",55.6963,56.3881,55.4351,56.1366,5014407.0],["2015-05-08",56.9445,57.496,56.751,57.2928,5891694.0],["2015-05-11",56.8139,57.3218,56.8139,56.9396,4804818.0],["2015-05-12",56.6252,57.0025,56.1269,56.7752,4455715.0],["2015-05-13",56.8967,57.3978,56.8432,57.0913,4828494.0],["2015-05-14",57.3102,58.0642,57.3102,57.9523,4336063.0],["2015-05-15",57.9231,58.0739,57.3589,57.6361,4710908.0],["2015-05-18",57.6556,57.9426,57.5923,57.6459,3869374.0],["2015-05-19",57.6897,58.1031,57.6459,57.9183,4462548.0],["2015-05-20",58.2052,58.2052,57.6896,57.821,3863812.0],["2015-05-21",57.7918,58.2052,57.7383,57.9426,3370587.0],["2015-05-22",57.8842,58.2052,57.6653,57.6993,3797074.0],["2015-05-26",57.6653,57.6994,56.6244,56.8481,5457579.0],["2015-05-27",57.1059,57.3394,56.7557,57.2227,5347144.0],["2015-05-28",57.0427,57.3978,57.0427,57.247,4613820.0],["2015-05-29",57.1594,57.2081,56.6341,56.994,8042565.0],["2015-06-01",57.0232,57.2178,56.6487,56.9113,3720802.0],["2015-06-02",56.78,57.4221,56.5417,57.0767,5566744.0],["2015-06-03",57.4124,57.9426,57.1059,57.6459,4973411.0],["2015-06-04",57.3151,57.6021,56.8092,56.9794,5691162.0],["2015-06-05",56.7119,57.0962,56.5125,56.9113,4238499.0],["2015-06-08",56.6876,57.0865,56.4784,56.5125,5143752.0],["2015-06-09",56.673,57.033,56.4347,56.5709,3971706.0],["2015-06-10",57.1545,57.3978,56.8676,57.1545,4998676.0],["2015-06-11",57.3929,57.5923,57.1205,57.5534,4302218.0],["2015-06-12",57.1351,57.4124,56.9211,57.2032,3726682.0],["2015-06-15",56.0407,56.1963,55.6466,55.7488,9490938.0],["2015-06-16",55.7002,56.1233,55.6077,55.9093,7843622.0],["2015-06-17",56.0747,56.172,55.4423,55.9725,6037247.0],["2015-06-18",55.5931,56.6973,55.5931,56.3763,5964470.0],["2015-06-19",56.2304,56.4979,55.885,55.885,6690008.0],["2015-06-22",56.1331,56.3179,55.9191,56.0747,4721078.0],["2015-06-23",56.0212,56.1914,55.8996,56.0504,5772519.0],["2015-06-24",55.7926,55.8558,55.3645,55.4375,6786937.0],["2015-06-25",55.5688,55.7683,55.1116,55.1116,6016272.0],["2015-06-26",55.1943,55.4472,54.99,55.2186,5827975.0],["2015-06-29",54.8392,54.9802,54.2117,54.2506,6610876.0],["2015-06-30",54.596,54.7127,53.808,53.9588,9390672.0],["2015-07-01",54.4938,54.5619,53.5745,53.9053,6557485.0],["2015-07-02",54.1533,54.2798,53.127,53.2924,8198446.0],["2015-07-06",52.7087,53.414,52.5092,53.1951,6666014.0],["2015-07-07",53.2826,53.6134,52.5579,53.5502,7519307.0],["2015-07-08",52.9032,53.3702,52.66,52.8595,6048211.0],["2015-07-09",53.5064,53.7204,52.9811,52.9811,4059895.0],["2015-07-10",53.6912,54.129,53.268,53.5939,6847954.0],["2015-07-13",54.0853,54.4695,53.8712,54.275,6185818.0],["2015-07-14",54.236,54.3041,54.0026,54.2409,4747138.0],["2015-07-15",54.2361,54.3966,53.9004,54.1145,4519911.0],["2015-07-16",54.6349,54.6543,54.0123,54.1193,4868378.0],["2015-07-17",54.1193,54.2214,53.7983,53.8663,5506044.0],["2015-07-20",53.9782,53.9977,53.2681,53.7399,11896843.0],["2015-07-21",50.7581,51.05,49.508,49.9604,31049219.0],["2015-07-22",49.7415,49.8582,49.0751,49.3961,14990149.0],["2015-07-23",49.7026,49.7075,49.0021,49.1967,9415937.0],["2015-07-24",49.1286,49.221,48.2822,48.3065,10468332.0],["2015-07-27",48.0488,48.4184,47.8542,48.0925,12013476.0],["2015-07-28",48.1703,48.2919,47.6791,48.1412,8871387.0],["2015-07-29",48.1995,48.4379,47.4699,48.3309,18965986.0],["2015-07-30",48.3406,49.2697,48.1557,48.9973,10708430.0],["2015-07-31",49.0897,49.3669,48.7638,48.793,11468131.0],["2015-08-03",48.793,48.793,47.7569,48.3601,11319559.0],["2015-08-04",48.6568,48.7006,48.112,48.1704,8831026.0],["2015-08-05",48.6276,48.7054,48.0244,48.0925,6190108.0],["2015-08-06",48.1509,48.2579,47.8444,48.146,6671258.0],["2015-08-07",48.0196,48.1509,47.6693,47.8104,4603492.0],["2015-08-10",48.0828,48.54,48.0828,48.4233,9642688.0],["2015-08-11",48.0001,48.1022,47.6693,47.966,12189855.0],["2015-08-12",47.6135,48.392,47.3198,48.3186,7339273.0],["2015-08-13",48.2451,48.4703,48.0101,48.1668,7452251.0],["2015-08-14",48.0346,48.4116,47.9758,48.3235,7012734.0],["2015-08-17",48.0444,48.6809,47.7898,48.6466,6718928.0],["2015-08-18",48.4508,48.9697,48.4508,48.6711,7516606.0],["2015-08-19",48.3235,48.6515,47.9171,48.0836,5751862.0],["2015-08-20",47.7359,48.0542,46.9134,46.9134,9667476.0],["2015-08-21",46.4924,46.6197,45.4936,45.5376,12115172.0],["2015-08-24",43.4128,45.6258,42.6784,44.4899,17470896.0],["2015-08-25",45.709,45.8999,43.4226,43.4764,13162482.0],["2015-08-26",44.4018,44.8914,43.4813,44.8277,11727297.0],["2015-08-27",45.2977,45.7677,44.8228,45.6649,11875868.0],["2015-08-28",45.4593,45.802,45.3712,45.6502,8310788.0],["2015-08-31",44.6563,45.3467,44.3283,44.8522,11239633.0],["2015-09-01",43.8143,44.3969,43.7115,43.9269,10783907.0],["2015-09-02",44.5242,44.6808,44.0493,44.671,8965138.0],["2015-09-03",45.0431,45.3271,44.8669,44.9991,7205479.0],["2015-09-04",44.4654,44.627,44.2402,44.3969,7250289.0],["2015-09-08",45.1166,45.5132,45.0187,45.4446,7650717.0],["2015-09-09",45.851,45.944,44.9158,44.9697,7600982.0],["2015-09-10",45.0627,45.0872,44.4997,44.7494,9725792.0],["2015-09-11",44.6515,45.2096,44.5536,45.2047,7134928.0],["2015-09-14",45.19,45.2586,44.7445,44.9599,5210649.0],["2015-09-15",45.3467,45.5866,45.0823,45.3761,6527135.0],["2015-09-16",45.3956,46.0762,45.3761,45.993,5568174.0],["2015-09-17",45.9685,46.4728,45.6013,45.6845,8272016.0],["2015-09-18",45.2439,45.3369,44.3234,44.5878,16634923.0],["2015-09-21",44.7151,45.1264,44.5535,44.8228,4737127.0],["2015-09-22",43.5645,43.9171,42.9183,43.1827,12571691.0],["2015-09-23",43.1582,43.2708,42.0566,42.5756,11638154.0],["2015-09-24",41.9831,42.5903,41.8607,42.507,11324485.0],["2015-09-25",42.9036,43.168,42.463,42.742,11834236.0],["2015-09-28",42.3993,42.8253,42.2475,42.5119,8491139.0],["2015-09-29",42.3895,43.1239,42.3308,43.075,6542866.0],["2015-09-30",43.3981,43.8534,43.1239,43.5694,8049715.0],["2015-10-01",43.5254,43.7849,42.8546,43.261,5829405.0],["2015-10-02",42.835,44.0101,42.507,43.9513,7347854.0],["2015-10-05",44.2794,45.2782,44.1717,45.1704,7805963.0],["2015-10-06",45.1166,45.4593,45.048,45.3124,5381307.0],["2015-10-07",46.0224,46.1007,45.3222,45.7825,5587083.0],["2015-10-08",45.4642,46.2133,45.4544,46.1839,6438310.0],["2015-10-09",46.3504,46.9722,46.272,46.6931,6514741.0],["2015-10-12",46.4826,46.7421,46.321,46.7225,5076696.0],["2015-10-13",46.1056,46.3895,45.8461,46.1594,6482008.0],["2015-10-14",46.1545,46.4434,44.9256,45.1264,8911589.0],["2015-10-15",45.3908,45.6454,45.1166,45.6209,6085552.0],["2015-10-16",46.0223,46.0958,45.3516,45.5327,5002808.0],["2015-10-19",45.2879,45.4593,44.6564,45.0676,8761428.0],["2015-10-20",46.1839,47.829,45.5719,46.8155,14309263.0],["2015-10-21",47.1191,48.3137,47.0113,47.9661,16682752.0],["2015-10-22",48.1227,49.0725,48.0297,48.8571,9092894.0],["2015-10-23",49.1852,49.4006,49.0481,49.2635,7997278.0],["2015-10-26",49.2635,49.4398,48.96,49.0726,4291889.0],["2015-10-27",48.862,48.9453,48.3284,48.4116,5397039.0],["2015-10-28",48.6515,48.7249,48.064,48.627,6085711.0],["2015-10-29",48.5878,48.769,48.0982,48.4948,5223520.0],["2015-10-30",48.485,48.5585,48.108,48.1815,6373320.0],["2015-11-02",48.3822,48.7543,48.1521,48.6613,4874258.0],["2015-11-03",48.6564,49.1264,48.3724,48.9599,4910010.0],["2015-11-04",49.1656,49.4691,48.9599,49.1215,4951483.0],["2015-11-05",49.1705,49.4446,48.8229,49.3516,4500684.0],["2015-11-06",48.9795,49.3516,48.6123,49.3516,4346074.0],["2015-11-09",49.2537,49.3712,48.5731,48.7935,5028708.0],["2015-11-10",48.6999,48.9906,48.2662,48.6259,4351477.0],["2015-11-11",48.8033,48.9807,48.3254,48.419,3441615.0],["2015-11-12",47.9262,49.1433,47.739,48.892,13996230.0],["2015-11-13",48.6456,49.099,47.4975,47.5418,9881832.0],["2015-11-16",47.5813,48.2219,47.4926,48.2071,8101834.0],["2015-11-17",48.3746,48.4387,47.9952,48.0691,7196263.0],["2015-11-18",48.1085,48.2219,47.7193,48.148,6676978.0],["2015-11-19",48.2761,48.7294,48.2071,48.4387,6938527.0],["2015-11-20",48.6062,49.0546,48.3598,48.3993,7783240.0],["2015-11-23",48.3796,48.5767,48.2367,48.3352,6637412.0],["2015-11-24",48.079,48.2317,47.532,47.9755,8491775.0],["2015-11-25",48.0001,48.3155,47.9213,47.9311,6890540.0],["2015-11-27",47.803,47.8819,47.5714,47.6995,3050403.0],["2015-11-30",47.8277,47.9213,47.2758,47.33,8836429.0],["2015-12-01",47.325,48.0198,47.3152,47.6503,7302250.0],["2015-12-02",47.532,47.7143,46.8766,46.9358,6185183.0],["2015-12-03",46.9604,47.2068,46.5169,46.6647,9664298.0],["2015-12-04",46.8076,47.6158,46.7091,47.1723,14664722.0],["2015-12-07",47.1181,47.4285,46.9949,47.261,7438427.0],["2015-12-08",46.8027,46.9702,46.2705,46.4331,11141750.0],["2015-12-09",46.1128,47.0984,45.9305,46.3987,10982215.0],["2015-12-10",46.3543,46.65,45.152,46.2558,9238605.0],["2015-12-11",45.832,46.6302,45.7925,45.9749,15798791.0],["2015-12-14",45.9749,46.1079,45.4328,45.8418,10722890.0],["2015-12-15",46.1621,46.645,45.9404,45.9552,10516002.0],["2015-12-16",46.305,47.0245,46.0439,46.8766,15680729.0],["2015-12-17",46.8766,47.1723,46.241,46.2558,7630855.0],["2015-12-18",45.9798,46.4824,45.5018,45.5018,13769956.0],["2015-12-21",45.8369,46.2656,45.6743,46.1276,13838283.0],["2015-12-22",46.4726,47.0146,46.3198,46.7485,7379475.0],["2015-12-23",47.0589,47.601,47.0245,47.4532,7432071.0],["2015-12-24",47.2511,47.5616,47.2413,47.4532,2197110.0],["2015-12-28",47.2955,47.4581,47.1575,47.3497,5731205.0],["2015-12-29",47.6355,48.1775,47.4778,47.9311,5230035.0],["2015-12-30",47.7587,48.0445,47.5616,47.7488,5023782.0],["2015-12-31",47.5074,47.6404,47.1624,47.3398,4689139.0],["2016-01-04",46.5415,47.1279,46.3001,47.0934,8552316.0],["2016-01-05",46.8816,47.3053,46.714,47.1674,6758176.0],["2016-01-06",46.2705,46.6352,45.6004,45.8862,13189653.0],["2016-01-07",45.0731,45.9995,45.0534,45.285,11098847.0],["2016-01-08",45.1224,45.2751,44.4572,44.5458,11919566.0],["2016-01-11",44.8859,45.0386,44.3093,44.5951,11417283.0],["2016-01-12",44.8366,44.9154,44.1861,44.5951,12231010.0],["2016-01-13",44.6789,44.6789,43.5652,43.7722,13647603.0],["2016-01-14",43.8954,44.1418,43.2942,43.8609,11752085.0],["2016-01-15",42.8655,43.3928,42.1165,42.1954,16661618.0],["2016-01-19",42.5502,42.5502,41.6238,42.0032,11869830.0],["2016-01-20",41.609,42.1707,41.0916,41.8011,15256307.0],["2016-01-21",41.8012,42.767,41.6583,42.1658,9125468.0],["2016-01-22",42.8458,43.0577,42.3186,42.5502,7384719.0],["2016-01-25",42.3678,42.4516,41.7322,41.8357,16595516.0],["2016-01-26",42.0278,42.6093,41.9884,42.2052,11748748.0],["2016-01-27",42.2299,43.1513,41.7617,42.2841,12845317.0],["2016-01-28",42.5255,42.969,42.3383,42.5994,9148191.0],["2016-01-29",42.8064,43.2105,42.7522,43.2105,12533238.0],["2016-02-01",42.9,43.2844,42.5994,43.1464,8003634.0],["2016-02-02",42.4614,42.7374,41.9243,42.0919,11754945.0],["2016-02-03",42.3728,42.56,41.5351,42.358,13197440.0],["2016-02-04",42.422,43.7131,42.3925,43.4223,9409581.0],["2016-02-05",43.3829,43.6145,43.0873,43.2844,8289495.0],["2016-02-08",43.038,43.0676,42.289,42.762,10897998.0],["2016-02-09",42.5058,43.2499,42.3432,42.9887,11696470.0],["2016-02-10",43.0478,43.585,42.7423,42.8507,5750273.0],["2016-02-11",42.0771,42.6487,41.3182,41.7174,12254050.0],["2016-02-12",41.88,42.4418,41.8357,42.3531,9353331.0],["2016-02-16",43.038,43.1168,42.1609,42.6142,11060076.0],["2016-02-17",43.0461,43.9298,43.0114,43.7461,8169208.0],["2016-02-18",43.9596,44.2028,43.7659,43.8652,7941345.0],["2016-02-19",43.8603,44.178,43.3986,43.8007,18778008.0],["2016-02-22",44.2773,47.1169,44.1184,45.8559,34685169.0],["2016-02-23",45.7865,45.8857,44.9227,45.4737,18381075.0],["2016-02-24",45.2304,46.7396,45.2304,46.4715,27002354.0],["2016-02-25",46.6205,49.0133,46.5063,48.6856,26794989.0],["2016-02-26",49.748,49.9168,47.9062,48.497,23286477.0],["2016-02-29",48.3679,49.0828,47.9112,47.9658,14069324.0],["2016-03-01",45.7815,47.1864,45.707,47.1864,19630347.0],["2016-03-02",47.0424,47.658,46.8637,47.4247,8655760.0],["2016-03-03",47.2609,47.7325,47.1963,47.7126,7306063.0],["2016-03-04",47.7424,48.3034,47.5488,48.1545,7427145.0],["2016-03-07",47.9311,48.3828,47.6828,48.1147,10022776.0],["2016-03-08",47.7275,48.3977,47.7226,48.1048,8507665.0],["2016-03-09",48.3133,48.3927,47.8566,47.9559,6608492.0],["2016-03-10",47.9559,48.214,47.1864,47.7474,7640865.0],["2016-03-11",48.2438,48.4771,47.8914,48.0304,6405418.0],["2016-03-14",47.807,48.3382,47.802,48.0701,6315481.0],["2016-03-15",47.6878,48.0055,47.5985,47.802,4369909.0],["2016-03-16",47.7573,48.6509,47.658,48.3977,7306699.0],["2016-03-17",48.5615,49.2814,48.3481,49.0679,6619933.0],["2016-03-18",49.2516,49.7877,49.058,49.1722,15106464.0],["2016-03-21",49.1871,49.4452,49.0431,49.2317,6350756.0],["2016-03-22",48.9885,49.2814,48.8048,48.9785,5578026.0],["2016-03-23",49.0332,49.3807,48.7899,49.202,5140892.0],["2016-03-24",48.7254,49.1871,48.6509,49.1771,4523883.0],["2016-03-28",49.1275,49.2913,48.9736,49.1027,3622443.0],["2016-03-29",48.8544,49.8026,48.6906,49.7034,5985127.0],["2016-03-30",50.0509,50.1402,49.5941,49.7679,4784002.0],["2016-03-31",49.6835,49.8523,49.1424,49.6934,6089843.0],["2016-04-01",49.3409,49.8721,49.058,49.6289,6416541.0],["2016-04-04",49.7927,50.2296,49.5445,49.7778,5891059.0],["2016-04-05",49.5197,49.8175,49.3161,49.5743,4958316.0],["2016-04-06",49.4402,49.9119,48.8594,49.8275,8056866.0],["2016-04-07",49.5941,50.3437,49.4799,50.0856,6109228.0],["2016-04-08",50.3587,50.8104,50.1204,50.2991,4378490.0],["2016-04-11",50.4281,51.0983,50.1948,50.7062,7283182.0],["2016-04-12",50.7806,51.3714,50.7806,51.1728,5066844.0],["2016-04-13",51.4458,52.0019,51.4359,51.9324,5822891.0],["2016-04-14",52.126,52.3394,50.2643,51.9671,8290290.0],["2016-04-15",51.8629,52.2054,51.7338,51.9125,5982108.0],["2016-04-18",51.9423,52.2948,51.6444,52.1905,4463660.0],["2016-04-19",52.4238,52.7664,51.8827,52.126,6118445.0],["2016-04-20",52.3345,52.677,52.2253,52.3891,6075383.0],["2016-04-21",52.404,52.6025,52.2501,52.3394,4176528.0],["2016-04-22",52.4884,52.7763,52.0912,52.4735,4865359.0],["2016-04-25",52.2203,52.2252,51.7685,52.2252,4398352.0],["2016-04-26",52.3494,52.5082,51.4409,52.0267,8763335.0],["2016-04-27",52.7813,53.1536,52.0664,52.5678,10072194.0],["2016-04-28",52.2004,52.4189,51.4756,51.7437,7421266.0],["2016-04-29",51.3962,52.0962,51.3962,51.8132,4852806.0],["2016-05-02",51.5749,52.0763,51.4012,51.8132,6711300.0],["2016-05-03",51.3614,51.565,50.5721,50.7012,7612263.0],["2016-05-04",50.3338,50.5274,49.758,49.9764,8943369.0],["2016-05-05",50.1998,50.2544,49.5991,49.7877,5609647.0],["2016-05-06",49.7729,50.2842,49.5495,50.1998,5951600.0],["2016-05-09",49.8076,50.3239,49.6338,49.6885,6092544.0],["2016-05-10",49.7927,50.8452,49.7431,50.7161,5834808.0],["2016-05-11",50.9097,50.9742,50.3586,50.4381,4442685.0],["2016-05-12",50.5274,50.7756,50.2147,50.3686,4555186.0],["2016-05-13",50.2594,50.4977,49.6239,49.7778,5212715.0],["2016-05-16",49.6686,50.6764,49.6686,50.5473,5512877.0],["2016-05-17",50.4679,50.6069,49.5147,49.6736,6659499.0],["2016-05-18",49.6986,50.2233,49.3687,49.6186,5307896.0],["2016-05-19",49.3088,49.4437,48.944,49.2288,4987712.0],["2016-05-20",49.5486,49.9184,49.3088,49.5236,6851927.0],["2016-05-23",49.4487,49.5086,49.1089,49.4237,4224992.0],["2016-05-24",49.7185,50.1533,49.6836,49.9284,4693429.0],["2016-05-25",50.1183,50.4432,50.1183,50.1333,3740824.0],["2016-05-26",50.1933,50.4731,50.1183,50.1783,3980127.0],["2016-05-27",50.2183,50.3582,50.0184,50.3532,4243107.0],["2016-05-31",50.3582,50.5731,50.1483,50.2632,8367197.0],["2016-06-01",50.0184,50.2233,49.3487,50.1483,4460164.0],["2016-06-02",50.0983,50.3782,50.0084,50.3682,3922447.0],["2016-06-03",50.3482,50.3632,49.9184,50.1883,3577634.0],["2016-06-06",50.3432,50.758,50.2283,50.653,5989259.0],["2016-06-07",50.8629,51.1728,50.698,50.698,4035583.0],["2016-06-08",50.698,51.0328,50.663,51.0079,4078645.0],["2016-06-09",50.758,51.1478,50.718,51.1328,5733748.0],["2016-06-10",50.748,51.1678,50.5781,50.9729,5723101.0],["2016-06-13",50.9629,51.1728,50.5681,50.5781,7141761.0],["2016-06-14",50.5781,50.9279,50.2283,50.5681,5887563.0],["2016-06-15",50.723,50.8429,50.2433,50.2433,7118720.0],["2016-06-16",50.1183,50.743,49.6486,50.5331,7229791.0],["2016-06-17",50.3982,50.8179,50.1383,50.5731,9044429.0],["2016-06-20",50.9829,51.4026,50.803,50.823,7067713.0],["2016-06-21",50.9679,51.0228,50.673,50.758,5273732.0],["2016-06-22",50.8579,50.9579,50.5231,50.648,4186221.0],["2016-06-23",51.2227,51.2227,50.8379,51.1378,4885857.0],["2016-06-24",49.6836,50.1783,49.3537,49.4187,11832330.0],["2016-06-27",48.9739,49.0789,48.4192,48.5791,9909799.0],["2016-06-28",49.0489,49.5337,48.939,49.4887,8871705.0],["2016-06-29",49.9634,50.3232,49.7035,50.2083,7527570.0],["2016-06-30",50.4082,51.2577,50.2583,51.2477,9276105.0],["2016-07-01",51.2127,52.0673,51.1428,51.3377,10453872.0],["2016-07-05",51.0228,51.1428,50.0783,50.2832,6850338.0],["2016-07-06",50.2483,50.718,49.6286,50.663,8306498.0],["2016-07-07",50.738,51.0428,50.658,50.9579,4848992.0],["2016-07-08",51.4276,51.8424,51.2577,51.8024,5566108.0],["2016-07-11",51.8024,52.2172,51.7724,51.9523,5270872.0],["2016-07-12",52.0873,52.5021,52.0173,52.2222,5945085.0],["2016-07-13",52.507,52.577,52.2672,52.517,4687709.0],["2016-07-14",52.9618,52.9668,52.4421,52.542,5255459.0],["2016-07-15",52.647,52.7969,52.4071,52.7219,4507834.0],["2016-07-18",52.7119,52.9368,52.4121,52.7169,3472442.0],["2016-07-19",52.4671,52.9418,52.4171,52.7819,5551807.0],["2016-07-20",52.8169,53.1117,52.7519,52.9918,4746979.0],["2016-07-21",53.1567,53.3416,52.7769,52.8968,6052342.0],["2016-07-22",52.3571,52.572,52.2222,52.537,5583587.0],["2016-07-25",52.4971,52.572,52.1822,52.2972,5500006.0],["2016-07-26",53.4915,53.9513,53.2217,53.9163,7014482.0],["2016-07-27",54.0013,54.2161,53.7114,53.8164,6348691.0],["2016-07-28",53.8163,53.9663,53.5215,53.7614,4459846.0],["2016-07-29",53.7214,54.0113,53.5665,53.7964,5136601.0],["2016-08-01",53.7014,53.7964,53.2217,53.4416,4864882.0],["2016-08-02",53.2167,53.3366,52.9168,53.1067,3788335.0],["2016-08-03",53.1067,53.2317,52.9818,53.1167,4743801.0],["2016-08-04",53.2467,53.5065,53.1317,53.1517,2960148.0],["2016-08-05",53.3966,53.8413,53.3116,53.8413,4252323.0],["2016-08-08",53.8413,54.1412,53.7164,53.8663,4800210.0],["2016-08-09",53.9763,54.1712,53.9063,54.1412,3516616.0],["2016-08-10",54.2012,54.2211,53.8613,54.0312,2635674.0],["2016-08-11",54.2211,54.6159,54.2012,54.561,3186263.0],["2016-08-12",54.481,54.561,54.2461,54.406,2873548.0],["2016-08-15",54.556,54.8858,54.556,54.8158,3248711.0],["2016-08-16",54.576,54.7808,54.471,54.551,3835369.0],["2016-08-17",54.5761,54.8074,54.4001,54.7722,3508512.0],["2016-08-18",54.8275,55.0135,54.7269,54.9683,3114122.0],["2016-08-19",54.8074,55.0135,54.7521,54.8727,3795803.0],["2016-08-22",54.561,54.7973,54.37,54.551,3893845.0],["2016-08-23",54.8024,54.9783,54.2996,54.2996,4868855.0],["2016-08-24",54.3096,54.4605,54.0985,54.2795,3884628.0],["2016-08-25",54.1739,54.37,54.0029,54.1588,2850030.0],["2016-08-26",54.2694,54.4454,53.7666,53.9527,3990138.0],["2016-08-29",54.0884,54.375,54.013,54.2845,2849236.0],["2016-08-30",54.2342,54.3599,53.8923,53.9728,3798981.0],["2016-08-31",53.7918,53.8923,53.47,53.5102,5321879.0],["2016-09-01",53.6661,53.7817,53.1432,53.656,5134854.0],["2016-09-02",53.8923,54.1588,53.5354,53.7616,4872986.0],["2016-09-06",53.7968,54.0432,53.0326,53.2991,5832742.0],["2016-09-07",53.1533,53.4398,52.9371,53.2186,4010954.0],["2016-09-08",53.0979,53.3745,53.0527,53.1683,4465408.0],["2016-09-09",52.7913,52.8415,51.6198,51.6248,6766280.0],["2016-09-12",51.3835,52.4645,51.2276,52.3036,6120510.0],["2016-09-13",51.8209,51.9617,51.3081,51.4438,5630304.0],["2016-09-14",51.3785,51.7153,51.0014,51.112,6502506.0],["2016-09-15",51.0014,51.7405,50.9109,51.6399,4989301.0],["2016-09-16",51.5695,51.5695,50.202,50.3277,12273754.0],["2016-09-19",50.5288,50.8707,50.393,50.4986,5269283.0],["2016-09-20",50.6645,51.0315,50.398,50.398,4941949.0],["2016-09-21",50.6042,51.3232,50.5137,51.2628,4997087.0],["2016-09-22",51.65,52.027,51.5946,51.7857,5680039.0],["2016-09-23",51.3332,51.7857,51.2377,51.5645,4205130.0],["2016-09-26",51.3634,51.7656,51.1723,51.3986,5330459.0],["2016-09-27",51.3232,51.65,51.1723,51.4589,6831588.0],["2016-09-28",51.6248,51.7203,51.117,51.4589,7962002.0],["2016-09-29",51.6751,51.6751,50.7198,50.8103,5911080.0],["2016-09-30",50.9913,51.298,50.8103,51.0818,8030012.0],["2016-10-03",51.0818,51.6198,50.926,51.4991,6311031.0],["2016-10-04",51.5695,51.6902,50.931,50.9964,5091474.0],["2016-10-05",51.1321,51.4488,50.9963,51.4086,4360375.0],["2016-10-06",51.3382,51.3935,50.9612,51.3231,5802234.0],["2016-10-07",50.7601,50.7852,50.1819,50.569,6257800.0],["2016-10-10",50.3578,50.7952,50.0964,50.2673,7178784.0],["2016-10-11",50.0511,50.212,49.5031,49.659,6856217.0],["2016-10-12",49.6791,49.9003,49.5433,49.7394,6067120.0],["2016-10-13",49.4729,50.3226,49.3473,50.202,5987670.0],["2016-10-14",50.4886,50.6746,50.3126,50.3578,5040308.0],["2016-10-17",50.3427,50.4986,50.1014,50.1316,3896864.0],["2016-10-18",50.5237,50.569,50.1165,50.2724,4836598.0],["2016-10-19",50.4081,50.4936,50.1467,50.1567,6378087.0],["2016-10-20",50.1517,50.3679,49.9104,49.9204,6160076.0],["2016-10-21",49.4629,49.664,49.0808,49.6087,6506955.0],["2016-10-24",49.9456,50.207,49.8148,50.0361,6813791.0],["2016-10-25",50.8355,51.3332,50.5087,50.9612,10729405.0],["2016-10-26",50.7802,51.1924,50.6545,50.7852,5933485.0],["2016-10-27",51.0215,51.0919,50.2724,50.3126,5640950.0],["2016-10-28",50.5388,51.3533,50.5388,51.2025,7069620.0],["2016-10-31",51.288,51.5846,51.2327,51.3835,6379041.0],["2016-11-01",51.4891,51.7455,50.931,51.288,6426711.0],["2016-11-02",51.2075,51.5645,50.8606,51.0517,6539530.0],["2016-11-03",51.1824,51.2377,50.6394,50.8053,3883834.0],["2016-11-04",50.9008,51.1673,50.6494,50.9461,4143794.0],["2016-11-07",51.7706,51.9566,51.5393,51.8108,6715432.0],["2016-11-08",51.9013,52.2483,51.5947,51.9717,4010954.0],["2016-11-09",50.8254,52.9371,50.8254,52.6957,7951197.0],["2016-11-10",52.9823,54.5309,52.9622,54.5057,9701798.0],["2016-11-11",54.2493,54.7621,53.7968,54.732,6594191.0],["2016-11-14",55.0135,55.0135,54.1638,54.2292,6576077.0],["2016-11-15",54.2242,54.3096,53.6259,54.1387,6031208.0],["2016-11-16",53.9363,54.3208,53.7998,54.1083,4302218.0],["2016-11-17",54.1438,54.3512,53.9313,53.9768,3537909.0],["2016-11-18",53.9566,54.1083,53.8099,53.8756,4254548.0],["2016-11-21",54.0527,54.1589,53.7289,54.0527,3459889.0],["2016-11-22",54.2348,54.2955,54.0628,54.0982,4196072.0],["2016-11-23",54.3158,54.7761,54.3158,54.6901,3779437.0],["2016-11-25",54.9531,55.2415,54.7811,55.029,1602824.0],["2016-11-28",54.8874,55.1302,54.7812,54.8621,3898612.0],["2016-11-29",54.9734,55.3629,54.9633,55.0594,4979767.0],["2016-11-30",55.1555,55.6462,54.4928,54.4928,6534127.0],["2016-12-01",54.6345,54.7205,54.164,54.3714,6444348.0],["2016-12-02",54.6547,54.9228,54.3714,54.7457,4964672.0],["2016-12-05",54.9987,55.0392,54.3107,54.341,4890624.0],["2016-12-06",54.2803,54.4827,54.169,54.3461,3463226.0],["2016-12-07",54.3815,55.5652,54.169,55.4843,6772000.0],["2016-12-08",55.4793,55.4843,54.7053,54.852,5034747.0],["2016-12-09",54.9076,55.6411,54.6648,55.54,5447569.0],["2016-12-12",55.3528,55.8991,55.0341,55.8435,7116654.0],["2016-12-13",56.0914,56.5011,55.7777,55.803,6050276.0],["2016-12-14",55.8233,55.8688,55.1859,55.2769,4387547.0],["2016-12-15",55.1606,55.3579,54.6952,54.7002,5738038.0],["2016-12-16",54.8418,55.2718,54.68,54.8975,12690072.0],["2016-12-19",55.4287,56.1875,55.0796,56.061,6099059.0],["2016-12-20",56.1167,56.1521,55.7221,55.975,3584784.0],["2016-12-21",56.1217,56.2178,55.884,55.8941,3303054.0],["2016-12-22",55.9396,56.0307,55.4894,55.8789,3317673.0],["2016-12-23",55.8233,56.0661,55.6664,55.975,2070785.0],["2016-12-27",56.1723,56.2178,55.8991,56.142,1695940.0],["2016-12-28",56.1521,56.1976,55.6968,55.7423,3010837.0],["2016-12-29",55.7879,56.061,55.6614,55.9244,4613820.0],["2016-12-30",55.9447,56.0458,55.3326,55.454,3496595.0],["2017-01-03",55.8435,56.1318,55.6462,56.0661,4353224.0],["2017-01-04",56.3848,56.5062,55.9396,56.1015,4912235.0],["2017-01-05",56.2381,56.6276,55.9295,56.3291,5315046.0],["2017-01-06",56.3645,57.0778,56.1824,56.9362,4166358.0],["2017-01-09",57.0121,57.0121,56.2887,56.405,3867785.0],["2017-01-10",56.5315,56.5719,56.1824,56.2836,2860836.0],["2017-01-11",56.4657,56.4657,55.9396,56.1521,4363712.0],["2017-01-12",56.2229,56.2229,55.4995,56.061,4202269.0],["2017-01-13",56.1167,56.2836,55.5703,55.7575,4577273.0],["2017-01-17",55.5349,55.7828,55.3427,55.631,3559519.0],["2017-01-18",55.7474,56.0964,55.5551,55.8587,4131877.0],["2017-01-19",56.1672,56.4556,55.6563,56.0155,4494010.0],["2017-01-20",56.1268,56.2027,55.6614,56.0459,4980403.0],["2017-01-23",56.0711,56.3038,55.6361,55.8182,3649297.0],["2017-01-24",55.9902,56.5011,55.8182,56.4607,5148360.0],["2017-01-25",56.5922,56.9159,55.029,56.1318,8030806.0],["2017-01-26",56.0509,56.4,55.4084,55.8283,6349644.0],["2017-01-27",55.7221,56.1015,55.4489,55.4944,4496870.0],["2017-01-30",55.2971,55.4438,54.7609,55.2263,4623831.0],["2017-01-31",55.1606,55.5501,54.8317,55.4793,6269717.0],["2017-02-01",55.459,55.6007,54.5839,54.7255,7420789.0],["2017-02-02",54.6749,54.9784,54.0527,54.8165,7491341.0],["2017-02-03",54.9026,55.5349,54.8874,55.4691,5420397.0],["2017-02-06",55.5501,56.2785,55.4843,55.9902,6720834.0],["2017-02-07",56.3443,56.5214,56.1369,56.2785,4408522.0],["2017-02-08",56.1976,56.1976,55.8232,55.8485,3292885.0],["2017-02-09",55.8486,56.0105,55.6462,55.6917,4217206.0],["2017-02-10",55.7727,56.2836,55.6867,56.1773,4257249.0],["2017-02-13",56.4607,56.7085,56.3645,56.6681,4498141.0],["2017-02-14",56.6529,56.8198,56.3797,56.4404,4404549.0],["2017-02-15",56.5524,57.0358,56.5168,56.9493,4171125.0],["2017-02-16",57.0663,57.163,56.8984,57.0307,4452537.0],["2017-02-17",56.9595,57.163,56.7966,57.0714,4023030.0],["2017-02-21",57.0918,57.4022,57.0155,57.2495,3395534.0],["2017-02-22",57.1732,57.3564,56.8526,57.331,3504698.0],["2017-02-23",57.3513,57.4429,56.9798,57.0409,5516531.0],["2017-02-24",56.9035,57.3462,56.8679,57.2292,4636543.0],["2017-02-27",57.2953,57.4887,57.0104,57.4073,4340195.0],["2017-02-28",57.4887,57.6007,57.1681,57.275,4675633.0],["2017-03-01",57.8297,58.2368,57.7381,57.85,8080860.0],["2017-03-02",57.9263,58.0332,57.3157,57.3462,4577591.0],["2017-03-03",57.3462,57.7228,57.0816,57.1681,4939089.0],["2017-03-06",56.9086,57.1478,56.761,56.8221,5994026.0],["2017-03-07",56.9239,57.2038,56.7407,57.1376,3904491.0],["2017-03-08",57.2394,57.331,56.817,56.8679,4102480.0],["2017-03-09",56.929,57.1681,54.4761,56.9595,4639562.0],["2017-03-10",57.1936,57.2903,56.6338,57.0663,5116898.0],["2017-03-13",57.2801,57.3666,56.9747,57.1529,4729341.0],["2017-03-14",56.934,57.0816,56.7661,56.9086,3487537.0],["2017-03-15",57.0562,57.6567,56.9289,57.5447,5035700.0],["2017-03-16",57.3869,57.6159,56.9696,57.1681,4661808.0],["2017-03-17",57.3412,57.9874,57.1325,57.733,11825815.0],["2017-03-20",57.7076,58.0536,57.4175,57.7635,4858844.0],["2017-03-21",57.8398,58.0892,56.9849,57.0765,5676067.0],["2017-03-22",57.1834,57.2088,56.7,56.9595,3379803.0],["2017-03-23",56.9595,57.2241,56.7712,56.9137,3634679.0],["2017-03-24",56.9849,57.1376,56.6541,56.8933,3574773.0],["2017-03-27",56.5269,56.9595,56.2063,56.9086,3957881.0],["2017-03-28",56.6949,57.5803,56.6491,57.3717,5176485.0],["2017-03-29",57.275,57.275,56.9493,57.0256,3176093.0],["2017-03-30",56.9747,57.331,56.9188,57.2241,2354262.0],["2017-03-31",57.2496,57.3157,56.9188,57.102,3946599.0],["2017-04-03",57.1376,57.2394,56.6084,56.9595,3373447.0],["2017-04-04",57.1325,57.6312,57.1172,57.4989,4720760.0],["2017-04-05",57.5752,58.2062,57.2241,57.2495,4785909.0],["2017-04-06",57.2852,57.4684,57.0918,57.2038,3473077.0],["2017-04-07",57.3157,57.6109,57.1121,57.4989,3280014.0],["2017-04-10",57.4989,57.8856,57.3411,57.4429,3332928.0],["2017-04-11",57.2495,57.5905,57.1223,57.5752,3803272.0],["2017-04-12",57.392,57.4124,57.0663,57.1172,4139504.0],["2017-04-13",57.0206,57.3513,56.9035,57.0409,3592570.0],["2017-04-17",57.2648,57.6465,57.1478,57.6414,5567538.0],["2017-04-18",57.4786,57.85,57.4124,57.789,4324464.0],["2017-04-19",57.9874,58.1452,57.3564,57.4633,4078486.0],["2017-04-20",57.4836,58.1706,57.4073,57.9823,3928485.0],["2017-04-21",58.0129,58.6643,58.0129,58.5167,8991992.0],["2017-04-24",59.0256,59.3309,58.8933,59.1935,5013613.0],["2017-04-25",59.4174,59.6973,59.2393,59.4734,5278817.0],["2017-04-26",59.7126,60.6845,59.2902,60.1502,8108190.0],["2017-04-27",60.2316,60.6743,60.0993,60.4454,5409751.0],["2017-04-28",60.654,60.8677,60.3487,60.5522,7115224.0],["2017-05-01",60.5776,60.9135,60.3894,60.5166,4064026.0],["2017-05-02",60.5319,60.8168,60.4301,60.7202,4765252.0],["2017-05-03",60.71,61.3003,60.5573,61.2188,5761873.0],["2017-05-04",61.3868,61.5751,61.1425,61.5751,5048253.0],["2017-05-05",61.1731,61.8041,61.1273,61.7532,3873346.0],["2017-05-08",61.7634,61.855,61.5191,61.6158,4306667.0],["2017-05-09",61.8092,62.0585,61.626,61.8092,3092194.0],["2017-05-10",61.6616,61.743,61.1272,61.5852,3389178.0],["2017-05-11",61.2392,61.7684,60.9491,61.7176,4371975.0],["2017-05-12",61.5802,61.6718,61.397,61.4886,3910370.0],["2017-05-15",61.4733,61.7227,61.4071,61.5344,3471171.0],["2017-05-16",61.6209,61.8193,61.4682,61.7786,3213435.0],["2017-05-17",61.7786,61.7786,61.1032,61.1851,5335544.0],["2017-05-18",61.1441,61.3897,60.3562,61.0776,4108995.0],["2017-05-19",61.2721,62.0908,61.093,61.9935,5099260.0],["2017-05-22",62.1982,62.4489,62.1419,62.2494,3468946.0],["2017-05-23",62.2493,62.6689,62.234,62.4591,5409433.0],["2017-05-24",62.4745,62.8531,62.3466,62.4643,3830285.0],["2017-05-25",62.6433,62.7354,62.4438,62.5513,4348775.0],["2017-05-26",62.582,62.6485,62.2084,62.3466,3378532.0],["2017-05-30",62.321,62.3875,61.9833,62.0498,4236115.0],["2017-05-31",62.1982,62.2084,61.9116,62.0549,6543661.0],["2017-06-01",62.014,62.5001,61.9526,62.3159,5107364.0],["2017-06-02",62.4591,62.8582,62.2749,62.4847,3810581.0],["2017-06-05",62.5615,62.6024,61.8759,61.9014,5088296.0],["2017-06-06",61.5893,61.8247,61.226,61.4614,4746979.0],["2017-06-07",61.7224,61.7479,61.0777,61.2874,2854162.0],["2017-06-08",61.2874,61.6609,60.9293,61.3693,5638884.0],["2017-06-09",61.487,61.8196,61.3079,61.7275,3383299.0],["2017-06-12",61.5279,61.6814,61.0674,61.3386,4869014.0],["2017-06-13",61.3642,61.4819,61.1902,61.4307,3745273.0],["2017-06-14",61.4307,61.6098,61.1953,61.4051,2811100.0],["2017-06-15",61.313,61.8707,61.2925,61.7837,3094736.0],["2017-06-16",61.968,62.2801,61.533,61.62,7215490.0],["2017-06-19",62.0294,62.5564,61.9117,62.3466,5392907.0],["2017-06-20",62.1982,62.6894,62.1521,62.1726,4263923.0],["2017-06-21",62.408,62.5257,62.1624,62.2954,4341784.0],["2017-06-22",62.3363,62.9145,62.3312,62.5103,4793377.0],["2017-06-23",62.4284,62.6485,62.1624,62.5359,6119398.0],["2017-06-26",62.6331,62.9811,62.3261,62.3568,2613111.0],["2017-06-27",62.3824,62.4949,62.1726,62.2135,2706226.0],["2017-06-28",62.4591,62.7303,62.2647,62.6792,2862107.0],["2017-06-29",62.6382,62.6587,61.7172,62.2442,3747815.0],["2017-06-30",62.4284,62.7508,62.2289,62.4796,3829808.0],["2017-07-03",62.7355,63.0118,62.454,62.4643,1837202.0],["2017-07-05",62.6126,62.9401,62.5103,62.8275,2761682.0],["2017-07-06",62.7099,62.935,62.3619,62.367,4859480.0],["2017-07-07",62.5666,62.8838,62.4438,62.7354,2801248.0],["2017-07-10",62.7968,63.3136,62.6024,62.9657,3262376.0],["2017-07-11",63.0168,63.2829,62.6075,63.2113,3104112.0],["2017-07-12",63.4569,63.8509,63.2727,63.2983,3776894.0],["2017-07-13",63.2778,63.3085,62.8531,62.9708,4271073.0],["2017-07-14",63.1601,63.2625,62.8275,63.1448,2827626.0],["2017-07-17",63.3085,63.3085,62.9299,62.9913,2927574.0],["2017-07-18",62.8429,62.9094,62.3875,62.7457,2990021.0],["2017-07-19",62.9606,63.0527,62.7047,62.9759,2718779.0],["2017-07-20",62.8634,63.0834,62.5819,62.6536,2910095.0],["2017-07-21",62.5717,63.1908,62.3517,63.1857,3928803.0],["2017-07-24",63.1857,63.3187,62.8531,63.0015,5847202.0],["2017-07-25",62.3722,62.4233,61.3949,61.6149,7629425.0],["2017-07-26",61.6149,61.6916,61.0367,61.1646,4757307.0],["2017-07-27",61.0776,61.1032,60.2999,60.7297,6764850.0],["2017-07-28",60.7809,61.1186,60.525,60.8218,3417621.0],["2017-07-31",60.9702,61.0623,60.6018,60.6683,3451785.0],["2017-08-01",60.8883,61.0162,60.5608,60.8269,2468194.0],["2017-08-02",60.786,61.5995,60.7143,61.5791,3717307.0],["2017-08-03",61.5944,61.9679,61.3284,61.9628,3227577.0],["2017-08-04",62.0242,62.2494,61.7326,62.1624,2865920.0],["2017-08-07",61.0469,61.2721,60.305,60.6427,7906387.0],["2017-08-08",60.6069,60.8832,60.3818,60.4739,4396604.0],["2017-08-09",60.6683,60.7655,59.8803,59.9673,5058423.0],["2017-08-10",59.8087,60.0134,59.3994,59.7422,5018698.0],["2017-08-11",59.865,60.2539,59.5324,59.8087,3322440.0],["2017-08-14",60.0185,60.1464,59.8343,59.9417,2949184.0],["2017-08-15",59.9264,59.9264,59.2049,59.3329,3631024.0],["2017-08-16",59.6726,60.7948,59.6211,60.7434,5485864.0],["2017-08-17",60.6301,60.6301,59.755,59.7653,4325099.0],["2017-08-18",59.7344,59.8528,59.3792,59.4461,4386276.0],["2017-08-21",59.5182,59.5594,59.0343,59.3432,3040075.0],["2017-08-22",59.4976,59.6263,59.2145,59.5542,3823929.0],["2017-08-23",59.4101,61.1912,59.163,60.244,9857362.0],["2017-08-24",60.3367,60.3367,59.1733,59.3535,6881959.0],["2017-08-25",59.6005,59.7601,59.2093,59.235,3569053.0],["2017-08-28",59.3483,59.6005,59.2968,59.3689,5529561.0],["2017-08-29",59.2299,61.1243,58.9107,61.1037,8855338.0],["2017-08-30",61.2324,61.7008,60.9029,61.567,8285523.0],["2017-08-31",61.5824,61.8707,61.1603,61.6287,6322631.0],["2017-09-01",61.639,61.8552,60.6507,60.7021,4202428.0],["2017-09-05",59.5027,59.6623,57.2068,57.248,22592720.0],["2017-09-06",57.1399,57.1863,56.1619,56.4244,14601480.0],["2017-09-07",56.4244,56.6612,56.1619,56.6149,8188276.0],["2017-09-08",56.6818,56.8002,56.2906,56.3935,6998115.0],["2017-09-11",56.6303,57.0009,56.2545,56.4398,8935265.0],["2017-09-12",56.6612,56.7847,56.4707,56.5531,6302610.0],["2017-09-13",56.7024,56.8671,56.5273,56.7693,6071410.0],["2017-09-14",56.7641,58.3136,56.6766,58.2415,11175119.0],["2017-09-15",58.5452,58.643,58.0305,58.2106,10375534.0],["2017-09-18",58.3754,58.4989,57.9893,58.0511,6418924.0],["2017-09-19",58.1695,58.5041,58.0459,58.5041,5288828.0],["2017-09-20",58.2879,58.8026,58.2827,58.7357,5458692.0],["2017-09-21",58.7769,59.1115,58.4629,58.9416,4076103.0],["2017-09-22",58.9005,59.2608,58.7512,59.2042,4502273.0],["2017-09-25",59.1578,59.199,58.5349,58.8335,5879459.0],["2017-09-26",58.9828,59.2042,58.8026,59.0549,6388098.0],["2017-09-27",59.127,60.4654,59.1167,60.3212,8859470.0],["2017-09-28",60.2234,60.2492,59.3946,59.6314,9580399.0],["2017-09-29",59.3637,59.7807,58.9365,59.755,5196666.0],["2017-10-02",59.7859,60.5632,59.6829,60.5271,3703641.0],["2017-10-03",60.7433,60.7433,60.3727,60.594,3513438.0],["2017-10-04",60.6764,60.8566,60.4963,60.5529,4449041.0],["2017-10-05",60.5529,60.9132,60.4551,60.8308,4252959.0],["2017-10-06",60.6919,60.8875,60.5374,60.8617,2844469.0],["2017-10-09",60.8926,61.1963,60.7897,61.0677,2779956.0],["2017-10-10",61.0574,61.1655,60.6146,60.8051,4234049.0],["2017-10-11",60.9029,61.0522,60.4499,60.6147,4903495.0],["2017-10-12",60.5735,61.2221,60.5529,61.1655,3774828.0],["2017-10-13",61.2941,61.7471,61.114,61.114,5517803.0],["2017-10-16",61.1757,61.5155,60.9492,61.2633,3437960.0],["2017-10-17",61.0676,61.4486,60.836,61.4434,3220109.0],["2017-10-18",61.5155,61.5155,61.0522,61.3508,2948548.0],["2017-10-19",61.3096,61.531,60.8566,61.5104,2592771.0],["2017-10-20",61.7523,62.2516,61.6493,62.2516,3995858.0],["2017-10-23",62.1641,62.3803,62.0148,62.231,4095806.0],["2017-10-24",61.7472,63.4614,61.2324,61.6391,8632243.0],["2017-10-25",61.6236,61.9222,61.1912,61.253,5859120.0],["2017-10-26",61.4898,61.8089,61.2581,61.7369,5372091.0],["2017-10-27",61.5773,61.7471,61.2375,61.2941,4533099.0],["2017-10-30",61.4692,62.0457,61.1809,61.6854,7043084.0],["2017-10-31",61.7935,61.8964,61.5155,61.6494,5467113.0],["2017-11-01",62.056,62.2876,61.7368,61.8346,4275363.0],["2017-11-02",61.8192,62.5502,61.6236,62.5244,3119366.0],["2017-11-03",62.6737,62.6737,61.9685,62.3237,3822657.0],["2017-11-06",62.4215,62.5245,61.9634,61.9737,3838388.0],["2017-11-07",62.1178,62.5245,61.9685,62.159,2945370.0],["2017-11-08",62.0406,62.2825,61.778,61.917,3195479.0],["2017-11-09",61.917,61.9531,60.7897,60.9338,4473035.0],["2017-11-10",60.7433,60.9904,60.7433,60.8,4961653.0],["2017-11-13",60.7176,60.7433,60.1874,60.2646,3522654.0],["2017-11-14",60.2646,61.2684,60.2286,61.1552,4541203.0],["2017-11-15",60.8823,60.939,60.0124,60.522,4175892.0],["2017-11-16",60.7447,61.2159,60.6411,61.0502,3371222.0],["2017-11-17",60.8431,60.9156,60.32,60.3459,4463024.0],["2017-11-20",60.5013,60.6825,60.2268,60.2682,4631776.0],["2017-11-21",60.3149,60.9156,60.3149,60.61,3961377.0],["2017-11-22",60.5893,60.6877,60.3563,60.4495,4545493.0],["2017-11-24",60.5893,60.6721,60.2527,60.5427,2361890.0],["2017-11-27",60.4961,60.7033,60.2993,60.6515,4082936.0],["2017-11-28",60.8223,61.1175,60.5375,60.957,4343849.0],["2017-11-29",61.0243,61.3454,60.9363,61.19,4400418.0],["2017-11-30",61.5888,63.0491,61.4231,62.8938,8539922.0],["2017-12-01",63.0025,63.1527,61.5163,62.205,6168180.0],["2017-12-04",62.754,63.1423,62.1532,62.1636,4380714.0],["2017-12-05",63.1734,63.4531,62.2465,62.2931,5004238.0],["2017-12-06",62.7436,62.8679,62.3345,62.7643,4143159.0],["2017-12-07",62.8265,63.6084,62.6918,63.3857,5733589.0],["2017-12-08",63.3857,63.7431,63.3132,63.5981,4766523.0],["2017-12-11",63.6602,63.9709,63.4375,63.8518,4985488.0],["2017-12-12",63.9709,64.2972,63.6809,63.945,5606469.0],["2017-12-13",63.9554,64.582,63.8415,64.3697,8274082.0],["2017-12-14",64.4784,64.6648,63.9036,64.09,4820390.0],["2017-12-15",64.6286,65.4779,64.2972,65.3381,9841630.0],["2017-12-18",65.6332,66.0475,65.3898,65.6177,6713684.0],["2017-12-19",65.8766,65.8766,65.0584,65.654,5788886.0],["2017-12-20",65.9595,66.2288,65.4002,65.7679,5197301.0],["2017-12-21",65.8973,66.0579,65.6902,65.9284,4804977.0],["2017-12-22",66.0372,66.0786,65.742,65.887,2549551.0],["2017-12-26",66.0009,66.2547,65.7627,65.8404,1672740.0],["2017-12-27",66.0061,66.0838,65.7264,66.0682,2877361.0],["2017-12-28",66.1459,66.3738,65.9181,66.3479,2245257.0],["2017-12-29",66.4515,66.5395,66.0631,66.0631,2871164.0],["2018-01-02",66.234,66.7415,65.8559,66.3686,4918591.0],["2018-01-03",67.0573,67.425,66.9693,67.3422,7958983.0],["2018-01-04",67.7461,67.772,67.425,67.5545,5820666.0],["2018-01-05",67.8911,68.5436,67.5597,68.1345,5835444.0],["2018-01-08",70.0091,70.3199,68.4607,68.7818,10526807.0],["2018-01-09",69.0407,69.6311,68.8906,69.5327,6724489.0],["2018-01-10",69.455,70.1645,69.2634,69.859,5216528.0],["2018-01-11",69.7813,70.5633,69.7813,69.9056,7633874.0],["2018-01-12",70.2266,70.7289,70.0298,70.7289,8285523.0],["2018-01-16",71.3245,71.3245,69.3256,69.3773,8288065.0],["2018-01-17",69.7347,69.8848,68.8491,69.6104,6219028.0],["2018-01-18",69.6777,70.2525,69.5793,69.7088,5098465.0],["2018-01-19",69.9418,70.3768,69.6466,70.3768,5140892.0],["2018-01-22",69.8952,70.1541,69.1857,70.0195,6520938.0],["2018-01-23",70.3354,70.6772,69.6518,70.4441,9101156.0],["2018-01-24",69.9211,71.6611,69.4032,70.2629,8806238.0],["2018-01-25",70.8584,71.6145,70.4338,71.3349,7217874.0],["2018-01-26",71.5524,71.7233,70.7808,71.454,5090520.0],["2018-01-29",71.4902,72.1065,70.6927,70.7756,5530356.0],["2018-01-30",70.4286,70.9672,70.0713,70.6875,5675590.0],["2018-01-31",71.0086,71.63,70.7134,71.4695,9389719.0],["2018-02-01",70.9413,71.9822,70.6979,71.63,6674277.0],["2018-02-02",71.1743,71.4332,69.6,69.7088,7443988.0],["2018-02-05",69.1236,69.4654,65.1982,65.8922,10984757.0],["2018-02-06",64.2972,67.2231,63.8259,67.2231,13781079.0],["2018-02-07",67.0056,69.0511,66.8347,68.3416,12563270.0],["2018-02-08",68.2795,68.5436,65.9595,66.0164,11691068.0],["2018-02-09",66.8813,67.3422,63.2874,64.7477,19253277.0],["2018-02-12",63.7327,66.555,63.6965,65.9647,15172249.0],["2018-02-13",65.4364,65.7471,64.7166,65.1309,8052258.0],["2018-02-14",64.7218,65.6643,64.1884,65.6125,11043073.0],["2018-02-15",66.6488,67.7163,66.5446,67.6955,7240596.0],["2018-02-16",67.6642,68.2214,67.1331,67.3101,7602888.0],["2018-02-20",67.0445,67.3153,65.55,65.8521,7364856.0],["2018-02-21",65.9927,68.3256,65.8625,67.3101,12340333.0],["2018-02-22",68.1121,70.0856,68.1121,69.5597,12827679.0],["2018-02-23",70.0804,70.2575,68.4141,69.3358,7316709.0],["2018-02-26",69.6847,70.6324,69.6534,70.5439,7548386.0],["2018-02-27",70.6324,70.9448,69.7159,69.7315,6848431.0],["2018-02-28",69.8409,72.1217,69.7784,70.1638,14665993.0],["2018-03-01",70.4033,70.6636,67.5809,67.8517,10061230.0],["2018-03-02",67.2893,67.8517,66.805,67.6642,9265618.0],["2018-03-05",67.3414,68.9452,66.6644,68.5859,7570791.0],["2018-03-06",68.8411,68.9296,67.8621,68.5339,4830878.0],["2018-03-07",67.6226,68.3568,67.5444,68.1797,4718059.0],["2018-03-08",68.6068,68.7838,67.5028,68.3516,6279092.0],["2018-03-09",68.638,69.8773,68.4818,69.8148,6629308.0],["2018-03-12",70.1429,70.1429,68.2683,68.4766,5778716.0],["2018-03-13",68.9869,69.0025,67.4455,67.7736,6134335.0],["2018-03-14",67.9559,68.211,66.7321,67.4768,5154080.0],["2018-03-15",67.7788,67.9923,66.5863,67.3049,4779076.0],["2018-03-16",67.2893,67.6122,66.5395,66.8259,11507220.0],["2018-03-19",66.654,67.1435,65.6802,66.2374,6069662.0],["2018-03-20",66.2635,67.0029,66.0395,66.2166,4472717.0],["2018-03-21",66.201,66.9144,65.8,66.1333,5542273.0],["2018-03-22",65.6438,66.102,64.5294,64.6075,7916239.0],["2018-03-23",64.67,65.1595,63.6025,63.691,6138148.0],["2018-03-26",64.5398,66.0656,64.2794,65.9458,18321011.0],["2018-03-27",66.0604,66.7477,64.7585,65.2376,14319115.0],["2018-03-28",65.5709,65.6281,64.5606,64.8054,4961017.0],["2018-03-29",65.0397,65.951,64.7741,65.5188,4509423.0],["2018-04-02",65.4302,65.6177,63.1182,64.3002,10481839.0],["2018-04-03",64.3576,65.1126,63.8785,65.0449,6045351.0],["2018-04-04",63.0713,65.5552,62.8318,65.4927,11538047.0],["2018-04-05",65.8469,65.925,65.071,65.4875,6481372.0],["2018-04-06",64.8731,65.4771,63.6389,63.9254,7077724.0],["2018-04-09",64.493,64.7741,63.5817,63.6442,5649531.0],["2018-04-10",64.5919,64.7377,63.7014,64.0295,6561299.0],["2018-04-11",63.6702,64.2065,63.4723,63.7639,4164610.0],["2018-04-12",64.0711,64.4981,63.941,64.1805,5136125.0],["2018-04-13",64.4617,64.5711,63.4515,63.8993,5512241.0],["2018-04-16",64.519,64.5867,63.967,64.4721,5573259.0],["2018-04-17",64.946,65.5865,64.6492,64.847,6679203.0],["2018-04-18",65.3105,65.3209,64.6596,64.9877,6561299.0],["2018-04-19",64.9408,65.3886,64.1284,64.493,7665495.0],["2018-04-20",65.0241,65.0241,63.79,64.092,8543894.0],["2018-04-23",64.1128,64.3159,63.7899,64.2898,5212873.0],["2018-04-24",65.8729,66.2947,62.9047,63.5817,12952734.0],["2018-04-25",63.6598,64.0503,62.1601,63.2432,7501510.0],["2018-04-26",63.2692,64.696,62.9151,63.9566,5698154.0],["2018-04-27",63.6806,63.9201,63.0141,63.7691,4609848.0],["2018-04-30",63.8056,63.941,62.5662,62.5662,7058497.0],["2018-05-01",62.4881,62.6235,60.9468,61.9466,6588471.0],["2018-05-02",61.9465,62.384,61.5404,61.707,4859321.0],["2018-05-03",61.1967,61.7279,60.0927,61.2904,8062745.0],["2018-05-04",61.1498,62.5662,60.7489,62.233,10399369.0],["2018-05-07",62.3683,63.2536,62.3163,62.9516,4596500.0],["2018-05-08",63.0089,63.4411,62.8422,63.4202,4867902.0],["2018-05-09",63.7743,64.1597,63.4307,64.1076,5643810.0],["2018-05-10",64.2899,64.7221,64.0503,64.6231,3715718.0],["2018-05-11",64.5346,65.0449,64.3263,64.821,4318108.0],["2018-05-14",64.7741,65.4251,64.7221,65.0814,7024016.0],["2018-05-15",64.7325,64.9616,64.2899,64.8575,5377971.0],["2018-05-16",65.1074,65.1334,64.6283,64.9772,5861821.0],["2018-05-17",65.1919,65.4695,64.8306,65.2548,5290893.0],["2018-05-18",65.2443,65.6737,65.0243,65.5585,3670749.0],["2018-05-21",65.967,67.2028,65.967,67.0562,7470048.0],["2018-05-22",67.1662,67.5694,66.8415,66.9619,6296730.0],["2018-05-23",66.4226,66.8886,66.0298,66.8101,6370142.0],["2018-05-24",66.6635,66.9515,66.2969,66.7158,2916292.0],["2018-05-25",66.742,66.8624,66.2602,66.5221,2749129.0],["2018-05-29",66.0717,66.2864,65.2443,65.5166,4411223.0],["2018-05-30",65.679,66.3231,65.5952,66.0874,4421551.0],["2018-05-31",65.8675,65.9408,65.0558,65.3647,5430249.0],["2018-06-01",65.9512,66.2707,65.6056,65.8832,4258361.0],["2018-06-04",66.1922,66.6268,65.9879,66.1346,5114991.0],["2018-06-05",65.9984,66.4173,65.5323,65.9565,3450196.0],["2018-06-06",66.2812,66.4121,65.9041,66.4121,4674202.0],["2018-06-07",66.4173,66.8572,66.4121,66.8101,3993952.0],["2018-06-08",66.4697,66.8677,66.3807,66.8258,4388500.0],["2018-06-11",66.7944,67.3495,66.7891,67.119,6155945.0],["2018-06-12",67.3547,67.428,66.6896,66.9515,3989661.0],["2018-06-13",66.9986,67.1138,66.4226,66.4749,4458893.0],["2018-06-14",66.6844,66.8939,66.1345,66.4749,6260819.0],["2018-06-15",66.4906,66.7001,65.7208,66.4592,11852033.0],["2018-06-18",66.2707,66.8153,66.0246,66.7629,6185024.0],["2018-06-19",66.5273,66.5273,65.3176,65.4852,9243054.0],["2018-06-20",65.7156,65.8308,65.2862,65.6476,6264950.0],["2018-06-21",65.5533,65.5533,64.5059,64.663,7310353.0],["2018-06-22",65.2076,65.5323,64.9929,65.3909,6050912.0],["2018-06-25",64.8306,65.3438,64.6368,65.2548,10027067.0],["2018-06-26",65.4538,66.1555,65.0244,65.7942,8867573.0],["2018-06-27",66.1869,66.7001,65.1134,65.1239,8265501.0],["2018-06-28",64.9511,65.4643,64.663,65.2496,5215893.0],["2018-06-29",65.3857,66.2131,65.3648,65.4747,6055520.0],["2018-07-02",64.8673,65.48,64.464,65.4747,6706692.0],["2018-07-03",65.9146,66.4906,65.3333,65.4171,3918474.0],["2018-07-05",65.9408,65.9408,64.7468,65.4328,5456944.0],["2018-07-06",65.3805,65.9041,64.9929,65.6685,3665346.0],["2018-07-09",65.9879,66.5011,65.8832,66.3388,5400534.0],["2018-07-10",66.4226,67.119,66.2759,66.5378,5083052.0],["2018-07-11",65.8884,65.8884,65.0505,65.3962,5806047.0],["2018-07-12",65.9617,66.7629,65.4695,66.6896,7329739.0],["2018-07-13",66.7944,67.9936,66.6634,67.8208,7378045.0],["2018-07-16",67.8365,68.2345,67.4385,67.5432,6454359.0],["2018-07-17",67.648,68.601,67.648,68.4492,7483713.0],["2018-07-18",68.6063,69.4599,68.5591,68.9624,5969237.0],["2018-07-19",68.7791,68.8891,68.2188,68.2659,4090245.0],["2018-07-20",68.0617,68.5906,68.0145,68.2135,5109906.0],["2018-07-23",68.0198,68.1455,67.4856,67.7475,6132904.0],["2018-07-24",67.6323,70.3449,67.1871,70.2977,12897913.0],["2018-07-25",69.9416,70.6853,69.3866,70.5648,8814978.0],["2018-07-26",70.6538,71.565,70.2454,71.1356,9750899.0],["2018-07-27",71.4812,71.4812,70.3501,70.4496,6031844.0],["2018-07-30",70.6119,70.7167,69.6484,69.7008,5871991.0],["2018-07-31",70.2087,71.188,70.1721,71.0833,8112481.0],["2018-08-01",70.4025,71.3975,70.4025,70.6434,5982744.0],["2018-08-02",70.1616,70.5282,69.8422,70.2349,3547919.0],["2018-08-03",70.5491,70.5491,69.7584,70.1145,3093147.0],["2018-08-06",70.0045,70.2349,69.5751,70.1406,3091876.0],["2018-08-07",70.2244,70.6276,70.0097,70.4286,3491669.0],["2018-08-08",70.4391,70.6591,70.2244,70.5439,2900720.0],["2018-08-09",70.8685,71.5231,70.1983,70.2977,5203657.0],["2018-08-10",69.9312,70.0411,69.2766,69.7008,3825676.0],["2018-08-13",69.6693,69.9207,68.9152,69.219,4015721.0],["2018-08-14",69.4861,69.6484,69.1143,69.3447,5073359.0],["2018-08-15",69.1247,69.1457,67.8731,68.9938,7253626.0],["2018-08-16",69.6993,70.331,69.6993,70.1836,6771365.0],["2018-08-17",70.3995,70.9681,70.1731,70.7785,6773271.0],["2018-08-20",71.0523,71.2997,70.7943,71.1471,8489074.0],["2018-08-21",71.2839,71.8473,71.2839,71.5893,3551733.0],["2018-08-22",71.1049,71.1207,70.1362,70.1468,5965265.0],["2018-08-23",70.2889,70.2889,69.5992,69.8203,5603132.0],["2018-08-24",69.8151,70.2626,69.8151,70.2099,4575684.0],["2018-08-27",70.6838,71.4419,70.6153,71.2629,4819596.0],["2018-08-28",71.5998,71.7788,70.7101,70.8101,3571913.0],["2018-08-29",71.1365,71.1365,70.2784,70.3468,6034704.0],["2018-08-30",70.1836,70.2836,69.6045,69.8046,4610801.0],["2018-08-31",69.5571,69.7888,68.9622,69.336,4381668.0],["2018-09-04",69.4676,69.4676,68.72,69.4413,4653387.0],["2018-09-05",69.2307,69.9836,69.0096,69.9046,4185108.0],["2018-09-06",70.1573,70.8575,69.8941,70.2942,5728345.0],["2018-09-07",70.0889,70.1626,68.9412,69.4992,5056834.0],["2018-09-10",69.952,70.6785,69.952,70.3626,6670304.0],["2018-09-11",70.3574,70.5469,69.5782,70.3416,3257450.0],["2018-09-12",70.2099,70.8101,70.1152,70.489,5549741.0],["2018-09-13",70.6943,71.3629,70.5364,71.3471,4450789.0],["2018-09-14",71.4366,72.637,71.4366,72.5475,8720432.0],["2018-09-17",72.558,73.0739,72.3579,72.5264,7567136.0],["2018-09-18",72.6422,73.8794,72.3685,73.4846,6855105.0],["2018-09-19",73.2635,74.1637,73.2582,73.9689,6344400.0],["2018-09-20",74.5007,75.0798,74.1795,74.6797,6158646.0],["2018-09-21",75.6431,75.8905,74.6481,74.8008,11648482.0],["2018-09-24",74.6586,75.2851,73.6267,73.8847,4023825.0],["2018-09-25",73.8057,74.0953,73.3898,73.553,5196666.0],["2018-09-26",73.5004,74.0374,73.1108,73.474,3763388.0],["2018-09-27",73.711,74.0584,73.016,73.5372,2917881.0],["2018-09-28",73.5214,73.7215,73.2477,73.6057,3935317.0],["2018-10-01",74.3111,74.5007,73.8426,74.19,5268965.0],["2018-10-02",74.2058,74.964,74.0163,74.4691,5877870.0],["2018-10-03",74.7428,74.806,74.1269,74.2427,5461711.0],["2018-10-04",74.2848,74.7323,73.3424,73.911,5409274.0],["2018-10-05",73.911,74.1532,72.9739,73.2108,4578227.0],["2018-10-08",73.195,73.5162,72.3527,73.4899,5042692.0],["2018-10-09",73.3214,73.6794,71.4366,71.5366,7576670.0],["2018-10-10",71.1892,71.2523,68.9885,69.0306,9112597.0],["2018-10-11",68.8991,69.7783,67.6566,68.1094,12920318.0],["2018-10-12",69.0675,69.5466,67.188,68.2462,8156496.0],["2018-10-15",68.3568,69.2412,68.004,68.6147,5177121.0],["2018-10-16",68.9043,69.8098,68.2409,69.7624,5576913.0],["2018-10-17",69.5729,69.8256,68.1988,68.4779,5924587.0],["2018-10-18",68.2304,68.8464,67.4355,67.8829,5420079.0],["2018-10-19",67.646,68.362,67.1722,67.7461,7269198.0],["2018-10-22",67.7461,67.9093,66.1772,66.5457,8711216.0],["2018-10-23",66.2035,68.9885,65.7613,68.4515,11171623.0],["2018-10-24",68.5621,69.1201,64.0976,64.2661,13442463.0],["2018-10-25",64.9663,66.0614,64.4662,65.4928,7501351.0],["2018-10-26",64.7452,65.835,64.0081,64.8768,7456541.0],["2018-10-29",65.7297,66.0508,62.7499,63.7502,7856334.0],["2018-10-30",63.7396,64.6504,63.3869,64.5556,7725400.0],["2018-10-31",65.3243,66.0403,64.9821,65.3927,9773145.0],["2018-11-01",66.1772,67.3565,65.8455,67.1669,8884576.0],["2018-11-02",67.8356,68.2462,66.451,67.088,9839247.0],["2018-11-05",67.1143,67.3196,66.572,66.9932,8702953.0],["2018-11-06",67.0195,67.4565,66.6826,67.3565,5171083.0],["2018-11-07",67.9093,68.9201,67.4091,68.7306,8579329.0],["2018-11-08",68.9148,69.4729,68.6358,69.1465,7543778.0],["2018-11-09",69.1728,69.1886,68.2778,68.8148,7956282.0],["2018-11-12",68.9359,68.9833,67.4354,67.546,6669669.0],["2018-11-13",67.8303,68.8201,67.5092,67.9777,5454719.0],["2018-11-14",68.4673,68.8043,67.6987,67.8566,9136432.0],["2018-11-15",67.3563,69.1512,67.0597,68.6906,7307811.0],["2018-11-16",68.3041,69.326,68.1876,68.9024,8238012.0],["2018-11-19",68.8335,68.8335,67.441,67.6951,7928633.0],["2018-11-20",67.3669,67.3669,66.0061,66.7156,6969831.0],["2018-11-21",66.8691,67.4833,66.5461,66.562,4335904.0],["2018-11-23",66.1808,68.9818,66.0749,68.3252,15454773.0],["2018-11-26",68.7223,70.1043,67.621,67.764,16858972.0],["2018-11-27",65.4819,66.2602,63.1309,64.9577,26805953.0],["2018-11-28",65.2595,65.3866,63.5757,64.9842,13559890.0],["2018-11-29",65.0159,65.0954,63.581,64.174,9781407.0],["2018-11-30",63.9411,64.7671,63.5598,64.5129,15312716.0],["2018-12-03",65.5454,66.7103,65.2701,65.4448,10925328.0],["2018-12-04",65.2436,65.3548,63.168,63.9993,12213849.0],["2018-12-06",63.2792,64.3488,62.7179,64.3064,14831249.0],["2018-12-07",64.1582,64.6982,63.078,63.2474,11923220.0],["2018-12-10",63.0198,63.8775,61.8972,63.2263,8448713.0],["2018-12-11",64.6506,64.6665,62.8185,62.9721,6883230.0],["2018-12-12",63.5228,64.2958,63.3057,63.3586,4905720.0],["2018-12-13",63.6287,63.7452,62.9403,63.1415,9081135.0],["2018-12-14",62.4585,63.2474,62.0402,62.9032,6374432.0],["2018-12-17",62.8715,62.9456,60.7535,61.0553,8063381.0],["2018-12-18",61.4736,62.1832,60.9918,61.3042,6003560.0],["2018-12-19",61.193,62.1514,59.8693,60.2558,16601078.0],["2018-12-20",60.2029,60.2664,57.656,58.0425,22699660.0],["2018-12-21",58.069,58.8791,56.1576,56.2211,19808474.0],["2018-12-24",55.7922,55.9881,53.9814,54.0396,6793611.0],["2018-12-26",54.5056,56.3482,53.203,56.1311,11301604.0],["2018-12-27",54.3255,55.9987,53.8278,55.9987,10412081.0],["2018-12-28",56.2847,56.7506,55.5592,55.7763,8925413.0],["2018-12-31",55.914,56.38,55.7234,56.38,7049281.0],["2019-01-02",55.681,57.3701,55.1939,57.3436,9361752.0],["2019-01-03",56.9465,57.1848,54.6591,54.7915,8884258.0],["2019-01-04",55.1304,56.7612,54.8074,56.6659,10083317.0],["2019-01-07",56.6871,56.8724,55.8822,56.6394,8314601.0],["2019-01-08",57.6296,57.9525,56.8406,57.6613,5951282.0],["2019-01-09",58.0108,58.0532,57.4707,57.8837,6726873.0],["2019-01-10",57.5872,58.5297,57.5713,58.4608,5368119.0],["2019-01-11",58.0108,58.2332,57.5131,58.2173,5759807.0],["2019-01-14",57.8202,59.0274,57.6084,58.6938,5049524.0],["2019-01-15",58.6409,58.8897,58.0002,58.805,4444751.0],["2019-01-16",58.8209,59.0856,58.482,58.7044,6177238.0],["2019-01-17",58.4397,60.097,58.4026,59.7104,5079239.0],["2019-01-18",60.5153,60.7324,59.7793,60.3088,7366763.0],["2019-01-22",59.8375,59.9169,58.5879,58.805,9039980.0],["2019-01-23",62.109,63.1892,60.5471,61.9714,19960859.0],["2019-01-24",62.3473,63.1945,60.6476,61.1877,14356933.0],["2019-01-25",61.6007,61.8972,60.9336,61.3201,7375185.0],["2019-01-28",60.9971,61.0289,60.2399,60.9336,14161009.0],["2019-01-29",61.193,62.5962,61.156,62.395,17208552.0],["2019-01-30",62.7973,63.671,62.0825,63.0727,11627984.0],["2019-01-31",63.311,63.311,62.2838,62.5167,9663345.0],["2019-02-01",63.3216,63.5545,62.5379,62.9986,6572581.0],["2019-02-04",63.0039,63.1415,62.4161,63.0833,7857128.0],["2019-02-05",63.4433,63.9569,63.0515,63.9464,7192132.0],["2019-02-06",63.994,64.4547,63.7187,64.2587,5565473.0],["2019-02-07",63.7293,64.0628,63.0039,63.9199,7384719.0],["2019-02-08",63.6922,64.8729,63.6551,64.8571,6263679.0],["2019-02-11",65.0742,65.1854,64.3382,64.9789,6222365.0],["2019-02-12",65.3177,65.8419,64.9736,65.646,5624266.0],["2019-02-13",65.8419,66.1279,65.7731,65.879,3914660.0],["2019-02-14",65.594,66.2545,65.3596,66.116,5957638.0],["2019-02-15",66.899,68.1294,66.5954,68.0495,10850328.0],["2019-02-19",67.8471,68.7845,67.5701,68.5182,9680983.0],["2019-02-20",68.5502,69.0508,68.0868,68.4063,10012607.0],["2019-02-21",68.2572,68.4916,67.0215,67.2825,5179822.0],["2019-02-22",68.2039,68.3637,67.5381,68.0548,5018221.0],["2019-02-25",68.5502,68.7739,68.2625,68.3211,4245967.0],["2019-02-26",68.0601,68.417,67.5222,67.7459,5397833.0],["2019-02-27",67.6873,67.8311,67.1653,67.5914,3969322.0],["2019-02-28",67.4796,67.8204,66.883,66.9363,7017342.0],["2019-03-01",67.634,67.8311,66.7072,66.9895,6073158.0],["2019-03-04",67.2665,67.8577,66.6327,66.9736,5526065.0],["2019-03-05",66.9203,67.5595,66.9203,67.0801,5141845.0],["2019-03-06",67.2079,67.5701,66.7765,66.7871,5592486.0],["2019-03-07",66.5847,66.6273,65.4715,66.2918,6616437.0],["2019-03-08",65.9669,66.1213,65.136,66.0574,4912394.0],["2019-03-11",64.7578,67.2132,64.7045,67.1174,7398066.0],["2019-03-12",66.9576,67.5967,66.3237,66.4036,6108434.0],["2019-03-13",66.5634,67.7938,66.5634,67.4529,7713801.0],["2019-03-14",67.4529,67.6127,66.9576,67.5861,6236984.0],["2019-03-15",67.7352,67.8737,67.0588,67.0694,15396933.0],["2019-03-18",67.1706,67.6447,66.8617,67.5914,6181051.0],["2019-03-19",67.9749,68.2679,67.0641,67.3837,4704076.0],["2019-03-20",67.3464,67.3784,66.3291,66.7445,4680876.0],["2019-03-21",66.3397,67.7405,66.2225,67.5807,4127904.0],["2019-03-22",67.112,67.2878,65.7538,66.6593,6152926.0],["2019-03-25",66.5581,67.0215,66.361,66.7924,3608460.0],["2019-03-26",67.2079,67.618,66.6114,67.1866,5091474.0],["2019-03-27",67.176,67.7192,66.9203,67.2718,4336063.0],["2019-03-28",67.4902,67.8577,67.2132,67.7885,2974767.0],["2019-03-29",68.3158,68.7579,67.9003,68.6514,4839617.0],["2019-04-01",69.2373,71.0695,69.2373,70.9417,8422971.0],["2019-04-02",70.8778,71.0376,70.0682,70.2546,4616840.0],["2019-04-03",70.6327,70.6913,69.5675,69.9403,4512760.0],["2019-04-04",70.0415,70.9843,69.6953,70.6807,3546171.0],["2019-04-05",70.9257,71.2666,70.6061,71.224,3973771.0],["2019-04-08",70.4836,71.176,69.8764,71.1387,4318425.0],["2019-04-09",70.6541,70.7926,69.8818,70.441,3320692.0],["2019-04-10",70.4623,70.4836,69.3811,70.1267,4324622.0],["2019-04-11",70.1853,70.8405,70.0309,70.7446,2767879.0],["2019-04-12",71.2773,72.0762,71.1867,72.0656,4553280.0],["2019-04-15",71.9058,72.0442,71.4104,71.6661,2979216.0],["2019-04-16",71.8312,72.0975,71.5915,72.0869,3176411.0],["2019-04-17",72.22,72.5982,71.762,72.3265,4425365.0],["2019-04-18",72.4437,73.3705,72.4437,72.971,3970117.0],["2019-04-22",72.6248,73.2214,72.2733,72.9231,4694224.0],["2019-04-23",74.5103,75.8259,73.9724,74.5796,9030605.0],["2019-04-24",74.3931,74.6595,73.4664,74.3505,4344803.0],["2019-04-25",73.8978,74.7021,73.5196,74.4251,3712381.0],["2019-04-26",74.5689,75.011,74.3452,74.9844,3273022.0],["2019-04-29",75.1016,75.9058,75.027,75.6981,5417378.0],["2019-04-30",75.8685,76.1242,75.4371,75.9591,5232736.0],["2019-05-01",76.1668,76.9125,75.3785,75.4105,3487537.0],["2019-05-02",74.979,75.3466,73.9244,74.4624,4379761.0],["2019-05-03",75.1282,75.4691,74.5476,75.4371,4513396.0],["2019-05-06",73.9244,74.9258,73.4504,74.6754,3776100.0],["2019-05-07",73.6848,73.8605,71.7353,72.1401,7794522.0],["2019-05-08",72.1721,73.5836,72.0869,73.0083,3807721.0],["2019-05-09",72.1508,73.0403,71.3838,72.8965,4066569.0],["2019-05-10",72.0282,73.1521,71.1441,73.0616,4214823.0],["2019-05-13",71.3891,71.73,69.4503,70.2866,6545091.0],["2019-05-14",70.3132,71.9111,70.3132,71.3625,4305078.0],["2019-05-15",70.734,71.8099,70.1268,71.3625,3861588.0],["2019-05-16",71.7882,72.8755,71.4669,72.4363,4463819.0],["2019-05-17",71.8365,72.5488,71.5258,71.6329,2551298.0],["2019-05-20",71.3223,71.6383,71.0331,71.4883,3091558.0],["2019-05-21",72.2488,72.929,71.906,72.854,3480863.0],["2019-05-22",72.4952,73.0094,72.2703,72.522,3086791.0],["2019-05-23",70.9742,71.6704,69.2978,69.8655,8983570.0],["2019-05-24",69.9673,70.6314,69.6299,70.3743,4952595.0],["2019-05-28",70.4975,71.2741,69.5603,69.5817,6419719.0],["2019-05-29",69.1907,69.5121,68.7194,69.3407,4444592.0],["2019-05-30",69.3782,69.8013,68.5695,68.7676,4367525.0],["2019-05-31",68.1624,68.2374,67.2305,67.6429,5646829.0],["2019-06-03",67.7232,68.6659,67.4501,67.9428,4307779.0],["2019-06-04",68.7194,69.4585,68.2963,69.2871,3805973.0],["2019-06-05",69.887,70.3743,69.3835,70.3529,3770538.0],["2019-06-06",70.4065,70.7867,69.8816,70.5189,3197068.0],["2019-06-07",70.7546,71.2152,70.61,70.776,2930752.0],["2019-06-10",72.5702,72.6934,68.5427,68.5588,21901664.0],["2019-06-11",68.6712,68.7087,65.4363,65.8434,17434985.0],["2019-06-12",66.4379,67.1662,66.2022,66.4486,15850911.0],["2019-06-13",66.8074,66.9306,65.8327,66.8449,7317027.0],["2019-06-14",67.5411,67.75,66.9038,67.1073,4873145.0],["2019-06-17",67.3323,67.4662,65.9344,66.5343,5317589.0],["2019-06-18",66.9788,68.0071,66.9788,67.8143,7208181.0],["2019-06-19",68.0714,68.2267,67.6536,67.8893,5172354.0],["2019-06-20",68.7141,69.7424,68.4838,69.6406,6906906.0],["2019-06-21",69.5228,70.0851,68.864,68.955,9087332.0],["2019-06-24",69.6888,70.1548,69.3568,69.7209,5842594.0],["2019-06-25",69.7263,70.0851,68.9283,69.0997,4439825.0],["2019-06-26",69.1104,69.4371,68.4034,68.4249,4643853.0],["2019-06-27",68.6658,69.1907,68.4248,69.0729,3199452.0],["2019-06-28",69.1211,69.9405,68.6337,69.7316,8637486.0],["2019-07-01",70.2565,70.7385,70.0744,70.3422,6233329.0],["2019-07-02",70.5029,70.8563,70.2886,70.6743,5394655.0],["2019-07-03",70.9367,71.2687,70.5404,71.2313,3237746.0],["2019-07-05",71.0973,71.0973,70.0798,70.9849,5636024.0],["2019-07-08",70.6314,70.7331,69.7745,70.0904,5088455.0],["2019-07-09",69.6781,69.9084,69.0568,69.8334,4803229.0],["2019-07-10",70.1601,70.8349,69.7263,69.8655,3717148.0],["2019-07-11",69.8602,70.5832,69.662,70.3422,3874141.0],["2019-07-12",70.6475,71.6651,70.5404,71.6169,5088455.0],["2019-07-15",71.3705,71.6758,71.167,71.3544,3779754.0],["2019-07-16",71.4187,71.5954,71.0759,71.333,5085118.0],["2019-07-17",71.2634,71.3652,69.662,69.6781,4347663.0],["2019-07-18",69.5602,70.3475,69.496,70.3208,4638132.0],["2019-07-19",70.5029,71.167,70.1226,70.9046,5138985.0],["2019-07-22",70.851,71.333,70.4547,71.2045,5399422.0],["2019-07-23",73.0093,73.1058,70.701,72.2703,12855169.0],["2019-07-24",71.9703,73.3039,71.7508,71.9007,5684171.0],["2019-07-25",72.2596,74.0752,72.2488,73.0308,6339633.0],["2019-07-26",72.7362,73.2021,72.4577,72.6398,3521383.0],["2019-07-29",72.6023,73.0361,72.5059,72.688,3259675.0],["2019-07-30",72.5059,72.688,72.0025,72.4631,3584148.0],["2019-07-31",72.4363,72.854,71.2312,71.5526,5348733.0],["2019-08-01",71.3973,72.5755,70.5136,70.61,4633524.0],["2019-08-02",70.3904,70.626,69.3085,70.0583,3443681.0],["2019-08-05",69.0033,69.0515,66.8021,67.3483,6322790.0],["2019-08-06",67.2144,69.1211,67.2144,68.9818,6042808.0],["2019-08-07",68.0821,69.6888,67.0216,69.0943,6835401.0],["2019-08-08",69.3996,70.5297,69.3996,70.4172,4253117.0],["2019-08-09",70.3743,70.7064,69.3728,70.2886,3767360.0],["2019-08-12",69.5442,69.7477,68.3017,68.5641,4135055.0],["2019-08-13",68.4784,70.0048,68.3927,69.0622,3813918.0],["2019-08-14",68.0714,68.1571,66.2879,66.5718,5337769.0],["2019-08-15",66.8061,67.0324,65.9657,66.6661,6295618.0],["2019-08-16",67.3395,67.7112,66.8169,67.3718,4023348.0],["2019-08-19",68.277,68.5894,67.8783,68.2285,2896906.0],["2019-08-20",67.8729,68.5678,67.5658,68.25,3161474.0],["2019-08-21",68.9073,69.0797,68.3093,68.6002,2732286.0],["2019-08-22",68.9612,69.1767,68.0561,68.9396,2593248.0],["2019-08-23",68.25,68.8534,66.1704,66.4936,5532580.0],["2019-08-26",67.3341,67.7058,66.6121,67.6088,3325936.0],["2019-08-27",67.582,67.8837,66.7954,67.1132,3459571.0],["2019-08-28",66.9947,68.4009,66.7038,68.3524,3252047.0],["2019-08-29",68.9665,70.1841,68.9665,69.7747,7271105.0],["2019-08-30",70.168,70.6852,70.1356,70.168,3702529.0],["2019-09-03",69.3221,69.5969,68.7672,69.4837,4028433.0],["2019-09-04",70.4104,70.9707,70.1895,70.6044,3585102.0],["2019-09-05",71.6981,72.0321,71.3856,71.6711,4231348.0],["2019-09-06",72.0914,72.3284,71.7358,72.0267,3375513.0],["2019-09-09",72.5439,72.948,72.1129,72.253,3675834.0],["2019-09-10",72.2476,72.5816,71.5634,72.1452,4552326.0],["2019-09-11",71.9243,73.2712,71.698,73.2443,4557093.0],["2019-09-12",73.5191,74.3434,73.379,74.0578,4805931.0],["2019-09-13",74.3488,75.103,74.0578,74.3811,4807520.0],["2019-09-16",74.8983,74.8983,73.9824,74.3918,3355968.0],["2019-09-17",74.0201,74.2087,73.6107,73.9231,3369316.0],["2019-09-18",73.7669,74.2356,73.2443,74.1656,2773600.0],["2019-09-19",74.3164,74.3595,73.7076,74.0955,3479433.0],["2019-09-20",74.1332,74.5966,73.0342,73.0396,8439656.0],["2019-09-23",72.4146,73.3413,72.2476,73.0935,4137597.0],["2019-09-24",73.2928,73.379,72.5493,72.9911,4506881.0],["2019-09-25",73.2389,73.8908,72.8079,73.7184,3357875.0],["2019-09-26",73.6807,74.505,73.546,74.0955,4278541.0],["2019-09-27",74.3649,74.4781,73.3736,73.4814,3395375.0],["2019-09-30",73.8908,73.9124,73.3628,73.5514,4079122.0],["2019-10-01",73.7777,74.1818,71.7681,72.0806,5539095.0],["2019-10-02",71.5633,71.6549,69.9417,70.2919,5175532.0],["2019-10-03",70.4481,70.7552,69.3006,70.6906,4609053.0],["2019-10-04",70.7337,71.8219,70.5505,71.7681,3009884.0],["2019-10-07",71.5418,72.1722,71.1862,71.4879,2662052.0],["2019-10-08",70.7552,71.3263,70.2218,70.4643,3970911.0],["2019-10-09",70.9546,71.461,70.6421,71.0947,3864448.0],["2019-10-10",71.0623,72.226,70.7391,72.1506,3710633.0],["2019-10-11",72.7702,73.9123,72.7325,73.352,4849469.0],["2019-10-14",73.2712,73.5137,72.9102,73.2281,2637740.0],["2019-10-15",73.4167,74.1979,73.3467,73.352,3964078.0],["2019-10-16",73.2389,73.9285,73.0934,73.6537,3339125.0],["2019-10-17",73.9716,74.7474,73.9016,74.4403,4103751.0],["2019-10-18",74.4727,74.5858,73.546,73.7022,5413246.0],["2019-10-21",74.4404,74.8875,74.2087,74.5373,5951758.0],["2019-10-22",75.868,76.6331,74.8498,76.1859,10544286.0],["2019-10-23",75.8734,76.2021,75.0006,75.3778,5324262.0],["2019-10-24",75.6956,77.4951,75.4424,77.2796,7235353.0],["2019-10-25",77.2311,77.6891,76.9402,77.021,5074154.0],["2019-10-28",77.188,77.9207,76.6708,77.0641,3773081.0],["2019-10-29",76.7462,77.3173,76.3583,76.5038,5647306.0],["2019-10-30",76.6385,77.7268,76.5038,77.4951,4040191.0],["2019-10-31",77.2796,77.4951,76.8648,77.355,4852647.0],["2019-11-01",77.7914,79.0845,77.7645,79.0252,6444348.0],["2019-11-04",79.4616,79.731,78.8743,79.4724,6823166.0],["2019-11-05",79.5532,80.0434,79.0359,79.6555,6453406.0],["2019-11-06",79.6394,79.9411,79.2676,79.9034,5015679.0],["2019-11-07",80.1781,80.4637,79.9788,80.1296,4407092.0],["2019-11-08",79.4508,80.2859,79.3754,80.2104,2701618.0],["2019-11-11",79.7364,80.0704,79.4831,79.8549,2341233.0],["2019-11-12",79.9518,80.2967,79.7363,79.9465,2562421.0],["2019-11-13",79.6717,80.0111,79.4293,79.9034,2926302.0],["2019-11-14",79.8357,80.3717,79.8357,80.193,2757551.0],["2019-11-15",80.2851,81.1135,80.2688,80.8698,3160839.0],["2019-11-18",80.7345,80.8265,80.3717,80.7345,2948866.0],["2019-11-19",81.0106,81.0268,80.323,80.3338,4495758.0],["2019-11-20",80.1389,80.4475,79.0993,79.4025,4204335.0],["2019-11-21",79.3971,80.1064,79.213,79.7545,3731131.0],["2019-11-22",80.2688,80.4204,79.6895,79.971,3783568.0],["2019-11-25",80.4367,80.5342,79.7003,79.8736,3818367.0],["2019-11-26",79.971,80.4691,79.8086,80.1984,5722625.0],["2019-11-27",80.3392,80.702,79.9656,80.5774,2401456.0],["2019-11-29",80.4204,80.4637,79.8627,80.3176,1575494.0],["2019-12-02",80.3446,80.4637,78.4442,78.5037,6121940.0],["2019-12-03",77.9298,78.076,77.3071,77.8215,5938729.0],["2019-12-04",78.4767,78.9802,78.1301,78.2492,4829130.0],["2019-12-05",78.7744,78.8178,78.1897,78.6499,3720644.0],["2019-12-06",79.6678,79.8032,79.1643,79.5866,4143953.0],["2019-12-09",79.5379,79.7815,79.1318,79.1697,2403045.0],["2019-12-10",78.926,79.0506,78.6986,78.7095,4246761.0],["2019-12-11",79.3646,79.7924,79.0452,79.7382,3603693.0],["2019-12-12",80.0793,81.0214,79.6895,80.8969,4327483.0],["2019-12-13",80.2797,81.2976,80.2797,80.7128,3762911.0],["2019-12-16",81.0702,81.5791,80.7345,80.924,5162502.0],["2019-12-17",80.7832,80.8807,80.1064,80.4692,5759172.0],["2019-12-18",80.1876,80.4638,79.6949,79.9765,6036929.0],["2019-12-19",80.3013,80.7616,79.7003,80.5179,4755241.0],["2019-12-20",81.7037,81.7037,80.7832,80.9402,7252673.0],["2019-12-23",81.1947,81.5142,80.9781,81.1189,4361328.0],["2019-12-24",81.2543,81.3896,80.9131,80.9835,1596786.0],["2019-12-26",81.1893,81.6278,81.081,81.6008,2231274.0],["2019-12-27",81.7578,81.7957,81.2434,81.368,2928050.0],["2019-12-30",81.4546,81.6495,80.989,81.1514,2674605.0],["2019-12-31",81.1026,81.3301,80.729,81.0864,3227100.0],["2020-01-02",81.0756,82.9598,81.0756,82.9165,4451584.0],["2020-01-03",81.7199,83.7341,81.4925,83.0302,4969756.0],["2020-01-06",83.0843,83.2955,82.57,83.2088,4139504.0],["2020-01-07",82.2451,83.1818,82.2451,82.9436,4348775.0],["2020-01-08",82.9056,83.6799,82.6945,83.0681,3772445.0],["2020-01-09",83.2738,83.485,82.9057,83.1926,4672455.0],["2020-01-10",83.3875,83.3875,81.9906,82.2234,4605240.0],["2020-01-13",82.3101,82.57,81.9906,82.3263,4910010.0],["2020-01-14",81.9581,82.5212,81.8228,82.0502,4987712.0],["2020-01-15",82.1043,82.8786,81.839,82.2776,4937023.0],["2020-01-16",82.6295,83.393,82.6295,83.1385,5671300.0],["2020-01-17",83.55,84.2105,83.2089,83.5987,7365492.0],["2020-01-21",83.3063,84.1997,82.7216,83.6366,7797382.0],["2020-01-22",83.5879,83.9561,83.0194,83.2684,5546881.0],["2020-01-23",83.171,83.5121,82.6187,83.2738,6369348.0],["2020-01-24",83.0573,83.6095,82.5104,82.9436,5879141.0],["2020-01-27",81.7524,82.2776,81.2218,81.7741,6889427.0],["2020-01-28",81.5033,83.6041,80.1605,82.7649,9083677.0],["2020-01-29",83.3388,83.355,82.0123,82.7432,6079832.0],["2020-01-30",81.996,83.4958,81.996,83.3821,6958867.0],["2020-01-31",82.949,83.1547,81.0106,81.3246,7325131.0],["2020-02-03",81.7903,82.4671,81.1026,81.1893,7450027.0],["2020-02-04",82.0014,83.0193,81.9798,82.8407,6090160.0],["2020-02-05",83.7611,84.2647,83.0573,84.2647,5727709.0],["2020-02-06",84.6653,84.8657,84.021,84.5733,6011664.0],["2020-02-07",84.465,85.4721,84.2538,84.9144,7886048.0],["2020-02-10",85.3421,85.537,83.9073,84.7628,6419878.0],["2020-02-11",85.667,85.7861,83.8532,84.0589,8577104.0],["2020-02-12",84.0048,84.3459,83.1439,84.021,9167100.0],["2020-02-13",83.7953,84.1325,83.1914,83.2676,5420874.0],["2020-02-14",83.2784,83.8062,83.001,83.4852,6175331.0],["2020-02-18",82.7997,82.8215,81.7987,82.2992,4553280.0],["2020-02-19",82.4461,82.6746,81.6736,81.9728,5339993.0],["2020-02-20",81.815,82.0054,80.4768,81.5485,5380831.0],["2020-02-21",81.4179,82.4787,80.9065,82.4298,6796948.0],["2020-02-24",80.183,80.6073,79.1765,79.7423,10190257.0],["2020-02-25",79.9219,80.2537,75.3195,75.5153,12089748.0],["2020-02-26",76.2715,77.8926,75.1236,75.2814,13401785.0],["2020-02-27",73.9757,74.7808,71.8812,71.9084,16203986.0],["2020-02-28",69.1666,71.2774,68.4593,71.0434,19610008.0],["2020-03-02",71.5385,72.9693,69.7704,72.9366,14433840.0],["2020-03-03",72.8659,75.178,71.4623,72.0988,14444010.0],["2020-03-04",73.1379,76.0756,72.2077,75.6404,9077480.0],["2020-03-05",73.4915,73.7091,68.1166,68.7858,13601522.0],["2020-03-06",66.1853,69.1611,65.2823,68.8075,13614711.0],["2020-03-09",62.7907,64.7709,61.2076,62.758,13778378.0],["2020-03-10",65.1572,65.5488,61.7625,64.9395,14774045.0],["2020-03-11",63.0083,63.5578,58.0904,58.4875,16346679.0],["2020-03-12",51.2031,59.3416,50.485,55.762,30644501.0],["2020-03-13",59.3253,60.261,53.6131,57.3396,26649596.0],["2020-03-16",51.8777,53.934,49.2772,49.4677,19586014.0],["2020-03-17",49.5384,50.8386,45.0502,50.5067,25522359.0],["2020-03-18",46.6986,46.7421,37.5482,43.1951,36292760.0],["2020-03-19",43.1026,46.5136,39.2673,45.567,25171667.0],["2020-03-20",46.16,48.3307,39.8657,44.8979,22923550.0],["2020-03-23",43.527,43.5705,39.3326,40.7742,19084526.0],["2020-03-24",43.5759,47.5745,43.527,47.1991,20411023.0],["2020-03-25",47.8084,54.4998,46.938,52.3292,19096125.0],["2020-03-26",53.3139,57.1166,52.7698,56.9261,23079589.0],["2020-03-27",53.3139,55.3431,52.5087,52.8514,16126443.0],["2020-03-30",52.2693,54.2659,51.524,53.5804,12019832.0],["2020-03-31",52.9222,53.9667,51.0671,51.3173,11616702.0],["2020-04-01",48.6788,50.0497,48.0532,49.707,19658472.0],["2020-04-02",48.7604,50.1858,46.3015,46.7911,20980044.0],["2020-04-03",44.0868,46.075,41.5366,43.1618,18932300.0],["2020-04-06",47.095,50.9159,45.5045,49.7575,28777500.0],["2020-04-07",53.9587,55.7481,49.4636,49.9304,27110200.0],["2020-04-08",50.4404,55.3073,50.0514,54.1316,26540900.0],["2020-04-09",57.9179,58.8688,54.901,55.9383,24734300.0],["2020-04-13",55.5234,55.6704,51.9446,53.4487,15181800.0],["2020-04-14",55.0047,56.4829,54.1143,56.2495,16758300.0],["2020-04-15",56.189,56.2841,52.93,53.8809,16662100.0],["2020-04-16",53.9933,54.2181,52.9906,53.9847,14108100.0],["2020-04-17",55.9729,57.4857,55.4802,57.114,14111000.0],["2020-04-20",55.7568,57.8574,55.0825,56.1717,10564000.0],["2020-04-21",54.9961,55.8,53.7253,54.1576,9877400.0],["2020-04-22",55.6012,56.1026,54.5466,54.8491,9439900.0],["2020-04-23",55.2295,56.0853,54.6762,54.7108,9320000.0],["2020-04-24",55.3073,55.3937,54.0279,54.8318,8557100.0],["2020-04-27",55.6963,56.5521,55.1862,56.2495,8305700.0],["2020-04-28",57.503,58.1686,56.0248,56.5261,10477000.0],["2020-04-29",58.2204,59.4652,57.1053,58.6959,10327900.0],["2020-04-30",58.3069,58.3069,55.9297,56.0248,12472200.0],["2020-05-01",54.8923,54.9874,52.057,52.8263,13680400.0],["2020-05-04",51.8841,51.8927,49.7662,50.8727,15623300.0],["2020-05-05",52.0915,52.2731,50.89,51.0023,12776400.0],["2020-05-06",51.2617,51.3395,49.9218,50.0687,8822100.0],["2020-05-07",50.6825,51.2098,48.7893,49.2821,26893800.0],["2020-05-08",49.8958,50.7862,49.576,50.7171,10177300.0],["2020-05-11",49.8958,50.0774,48.6943,49.5846,10652600.0],["2020-05-12",49.6019,50.5182,49.0314,49.0314,10906200.0],["2020-05-13",48.4868,48.4868,45.9713,46.7665,13948000.0],["2020-05-14",45.9337,47.0151,44.5907,46.9715,16745200.0],["2020-05-15",46.2564,46.457,45.0529,45.986,22048800.0],["2020-05-18",48.5326,51.1227,48.4192,50.4948,19741400.0],["2020-05-19",50.4861,52.4483,50.0587,50.5297,14442300.0],["2020-05-20",51.2012,51.5151,50.3116,50.4076,10344800.0],["2020-05-21",50.8436,52.5093,50.7564,52.4134,10309900.0],["2020-05-22",52.6663,52.9977,51.7419,52.3262,6510700.0],["2020-05-26",54.5588,57.1664,54.3844,56.2245,15937800.0],["2020-05-27",58.4309,59.2943,56.835,58.1257,13951600.0],["2020-05-28",59.9833,59.9833,57.6809,58.6664,12683200.0],["2020-05-29",57.21,58.0821,55.9367,56.2681,13950600.0],["2020-06-01",56.6867,57.5937,55.8757,55.9193,11314000.0],["2020-06-02",55.553,55.989,54.5588,55.2914,14938400.0],["2020-06-03",56.2507,59.0676,56.1984,58.8408,15875900.0],["2020-06-04",58.5181,59.1548,57.8292,58.8757,10135000.0],["2020-06-05",61.9455,64.3089,61.9193,62.8525,14203100.0],["2020-06-08",63.2275,65.3467,63.2275,64.6752,11945500.0],["2020-06-09",63.3583,63.3583,61.492,61.5182,9964900.0],["2020-06-10",61.1693,61.3001,59.3466,59.617,9765900.0],["2020-06-11",55.8059,57.3059,54.7855,54.8117,13709000.0],["2020-06-12",57.5327,57.6199,55.2565,57.0094,9589500.0],["2020-06-15",54.9425,59.0937,54.4541,58.4745,13553100.0],["2020-06-16",60.7158,61.1344,57.6024,59.146,11523900.0],["2020-06-17",59.303,59.4774,58.1082,58.3437,9294400.0],["2020-06-18",57.4106,58.8059,57.2187,58.3263,6431100.0],["2020-06-19",59.617,59.617,56.2245,56.5908,19144400.0],["2020-06-22",56.521,57.053,55.7536,56.7216,7566100.0],["2020-06-23",57.0879,57.367,55.9542,56.2856,6935100.0],["2020-06-24",55.8059,55.8233,53.2594,53.8262,9880500.0],["2020-06-25",53.1285,53.5297,52.2913,53.2506,12717400.0],["2020-06-26",53.2157,53.5646,51.4018,51.5413,17537900.0],["2020-06-29",52.4919,54.0006,52.1518,54.0006,8908700.0],["2020-06-30",53.2419,53.9483,52.396,53.739,10746400.0],["2020-07-01",53.8785,54.8553,53.3989,53.7303,6860300.0],["2020-07-02",54.6547,55.3437,53.739,53.8873,8238300.0],["2020-07-06",54.9948,55.6664,54.1751,55.2216,6128200.0],["2020-07-07",54.5414,54.7943,53.146,53.207,8783000.0],["2020-07-08",53.0937,53.7565,52.5006,53.207,9306900.0],["2020-07-09",52.9018,53.0937,50.6343,50.6779,10778900.0],["2020-07-10",51.5413,52.5006,51.2535,52.0123,10458000.0],["2020-07-13",52.5704,53.0239,51.2273,51.7593,7440800.0],["2020-07-14",51.4541,52.8146,50.9744,52.7361,7256800.0],["2020-07-15",54.3756,55.1344,54.114,54.8902,9036900.0],["2020-07-16",54.332,54.7768,53.5908,54.3931,5684100.0],["2020-07-17",54.4803,54.6024,53.8175,54.2448,10789100.0],["2020-07-20",53.8785,54.0966,53.0413,53.5559,6688300.0],["2020-07-21",54.0704,55.3611,53.9222,54.9861,7395200.0],["2020-07-22",54.5937,55.5791,54.2187,55.4919,5758700.0],["2020-07-23",55.4571,56.1024,54.8379,55.0472,6043300.0],["2020-07-24",55.1257,55.7885,53.8873,54.1315,6058900.0],["2020-07-27",53.7652,53.9396,52.8931,53.2768,10194300.0],["2020-07-28",53.8437,53.9134,52.1082,53.1983,13111800.0],["2020-07-29",52.9367,53.1896,51.5064,51.803,11162500.0],["2020-07-30",51.1227,51.1489,49.9454,50.1111,12292100.0],["2020-07-31",50.0238,50.0413,48.9337,49.4308,11437200.0],["2020-08-03",49.2477,50.1634,48.6023,50.1547,8789300.0],["2020-08-04",50.3378,50.5035,49.8145,50.1547,7844600.0],["2020-08-05",50.4512,52.3698,50.3204,52.3524,10115900.0],["2020-08-06",51.8901,52.6838,51.7157,52.2128,5786700.0],["2020-08-07",52.2128,53.4512,51.7593,53.3989,6263100.0],["2020-08-10",53.6344,56.1984,53.5123,56.0152,10042600.0],["2020-08-11",56.8524,57.6896,55.8844,56.0414,12120800.0],["2020-08-12",56.8001,56.8088,55.2739,56.0675,7327000.0],["2020-08-13",55.4042,56.2652,55.044,55.615,9452000.0],["2020-08-14",55.1758,56.4409,54.9913,55.9138,5124400.0],["2020-08-17",55.8611,56.1246,55.0703,55.1494,6408400.0],["2020-08-18",55.1055,55.5008,54.4992,54.5607,4727700.0],["2020-08-19",54.4905,55.2724,54.0336,54.1566,5381200.0],["2020-08-20",53.5943,53.9633,53.0144,53.5855,4689200.0],["2020-08-21",53.3043,53.8403,52.9178,52.9529,7067400.0],["2020-08-24",53.0671,54.508,52.8299,54.3675,6379800.0],["2020-08-25",53.9106,53.9457,52.3994,53.5504,12678800.0],["2020-08-26",53.278,53.524,52.7069,53.3922,8659600.0],["2020-08-27",53.3834,54.4377,53.0496,53.5064,8749800.0],["2020-08-28",53.6997,54.9385,53.2692,54.6838,18550100.0],["2020-08-31",54.6398,55.8523,53.524,53.5943,10885700.0],["2020-09-01",53.3219,53.9018,52.8211,53.3131,9308800.0],["2020-09-02",53.5943,54.6047,53.3834,54.4729,7511900.0],["2020-09-03",54.6398,55.5272,53.0847,53.4713,8515700.0],["2020-09-04",54.0248,54.6574,52.663,53.7437,6785900.0],["2020-09-08",53.0496,53.2341,51.6789,52.0567,10523800.0],["2020-09-09",52.5136,52.9881,51.7405,52.3467,7560700.0],["2020-09-10",52.9793,54.1917,52.171,52.294,8670400.0],["2020-09-11",52.2764,53.5064,52.1885,53.2868,9780900.0],["2020-09-14",53.8403,54.675,53.6646,54.4465,6548600.0],["2020-09-15",54.2444,54.8595,53.5591,53.9809,7069300.0],["2020-09-16",53.8052,55.9929,53.5152,55.2812,8873300.0],["2020-09-17",54.675,56.2389,54.0863,55.1845,6062800.0],["2020-09-18",54.9737,55.6414,54.5607,54.7804,16814200.0],["2020-09-21",54.1039,54.9737,52.3906,52.7333,8845200.0],["2020-09-22",52.663,53.401,51.7756,52.5312,5883200.0],["2020-09-23",52.5575,53.4888,51.2221,51.2484,7280000.0],["2020-09-24",51.0024,51.2397,49.746,50.4138,7737300.0],["2020-09-25",49.9657,50.7301,49.5,50.5104,11955200.0],["2020-09-28",51.0376,52.3379,51.0376,51.7404,5457500.0],["2020-09-29",51.5559,51.6526,50.5104,50.6071,6362100.0],["2020-09-30",50.6159,51.4944,50.1678,50.5544,7708400.0],["2020-10-01",50.8003,51.3539,50.159,50.4841,6525600.0],["2020-10-02",49.6582,52.171,49.6494,52.1358,8381200.0],["2020-10-05",52.5839,53.0056,51.9864,52.2852,6077800.0],["2020-10-06",52.5488,53.2253,51.3363,51.3539,7187200.0],["2020-10-07",52.1095,52.663,51.7932,52.4433,4925800.0],["2020-10-08",52.5575,53.4625,52.4345,53.4186,4483000.0],["2020-10-09",53.7876,53.8842,52.619,52.6366,3996200.0],["2020-10-12",52.5751,53.3131,52.3291,53.1813,5378900.0],["2020-10-13",52.496,52.8035,51.4242,52.294,8836700.0],["2020-10-14",52.0831,53.0144,52.0216,52.663,5971800.0],["2020-10-15",52.1622,53.155,51.7668,53.1462,6166000.0],["2020-10-16",53.5943,54.508,53.278,54.2532,8287700.0],["2020-10-19",54.1214,55.0615,53.5943,53.9984,7373300.0],["2020-10-20",54.4553,54.7452,53.6294,53.8052,5960800.0],["2020-10-21",53.0847,53.6821,52.8826,53.0232,5647200.0],["2020-10-22",52.9178,55.3251,52.909,55.1758,6990100.0],["2020-10-23",55.413,56.0456,54.8419,54.9737,5864600.0],["2020-10-26",54.1654,54.2532,52.6103,53.4274,7596800.0],["2020-10-27",52.5136,52.54,49.5879,49.667,14785900.0],["2020-10-28",48.4984,49.2628,45.9066,45.9856,19787500.0],["2020-10-29",46.1262,46.9872,45.6166,46.6885,14994500.0],["2020-10-30",46.671,47.8395,46.4952,47.7253,14571800.0],["2020-11-02",48.6742,49.2013,47.365,48.9817,9750800.0],["2020-11-03",49.6494,50.528,49.5,50.1151,7740500.0],["2020-11-04",50.3962,51.4769,49.3243,49.9218,8662000.0],["2020-11-05",50.1766,51.679,49.9657,51.2045,7446700.0],["2020-11-06",50.6334,51.7053,50.2908,51.4505,7849800.0],["2020-11-09",57.2141,58.3299,54.9034,57.0999,19021200.0],["2020-11-10",58.0751,59.8762,57.7676,59.6478,14358600.0],["2020-11-11",59.4369,59.4809,57.2141,57.8555,10124700.0],["2020-11-12",56.5324,57.205,55.9926,56.6298,8345100.0],["2020-11-13",57.3289,58.7626,57.0988,58.5413,6824200.0],["2020-11-16",59.7891,61.0989,59.4263,60.7626,12885000.0],["2020-11-17",59.7537,61.6122,59.6121,60.9485,11134200.0],["2020-11-18",61.6564,63.1167,61.3556,61.5149,13392600.0],["2020-11-19",60.7538,63.037,60.3555,62.9308,8929000.0],["2020-11-20",62.6565,62.9397,61.6387,61.7361,5833800.0],["2020-11-23",62.6742,64.4618,62.2494,64.2848,7208800.0],["2020-11-24",65.5681,66.6566,65.3114,65.807,10570500.0],["2020-11-25",65.0902,65.6566,64.5149,65.3203,5374200.0],["2020-11-27",65.2849,65.8424,64.9486,65.4088,5103400.0],["2020-11-30",64.6831,65.0902,63.1521,63.4707,10730800.0],["2020-12-01",64.3556,64.5503,63.0193,63.037,6544600.0],["2020-12-02",63.0016,64.0282,62.5591,63.6654,5401600.0],["2020-12-03",63.8158,65.8336,63.6388,64.8601,6893900.0],["2020-12-04",64.9397,66.0725,64.9397,65.4088,9297900.0],["2020-12-07",64.9397,65.2672,64.2052,64.6388,4913800.0],["2020-12-08",64.7716,65.9397,64.4176,65.9132,4364900.0],["2020-12-09",65.9044,66.2141,64.8512,65.0813,5329300.0],["2020-12-10",64.5769,65.2583,64.1167,64.5857,7497900.0],["2020-12-11",64.3025,65.1167,64.037,64.5061,7185900.0],["2020-12-14",64.9574,65.338,62.5768,62.6565,10849300.0],["2020-12-15",63.276,63.5415,62.037,62.8689,7769000.0],["2020-12-16",62.9662,62.9928,62.3467,62.4529,5621100.0],["2020-12-17",63.1786,63.2671,62.3998,62.5149,5769900.0],["2020-12-18",62.4529,62.6211,61.7803,62.0989,16809800.0],["2020-12-21",60.7892,62.1609,59.9838,61.6565,8351700.0],["2020-12-22",61.4971,62.0458,61.037,61.2847,4028200.0],["2020-12-23",61.7626,63.1963,61.5856,62.5857,4312900.0],["2020-12-24",62.7892,62.7892,61.8511,62.1874,1758600.0],["2020-12-28",62.568,63.2406,62.2494,62.506,2938000.0],["2020-12-29",62.8335,62.922,61.6565,62.2494,3670100.0],["2020-12-30",62.391,63.3998,62.2494,63.1521,5015500.0],["2020-12-31",63.1432,63.4529,62.7804,63.2848,4177000.0],["2021-01-04",63.1698,63.3291,60.4529,60.5591,7660500.0],["2021-01-05",60.8511,61.8423,60.5325,61.4352,6436800.0],["2021-01-06",60.621,63.2671,60.5768,62.1963,8753800.0],["2021-01-07",62.2582,62.7184,61.6742,61.7538,8771400.0],["2021-01-08",61.9131,62.0193,60.798,61.8246,5158100.0],["2021-01-11",60.8777,61.8157,60.6387,61.7715,4569000.0],["2021-01-12",61.6742,63.4707,61.568,63.2937,5356200.0],["2021-01-13",63.099,63.2317,61.7626,62.391,7032600.0],["2021-01-14",62.8335,64.0459,62.4352,62.7804,9712500.0],["2021-01-15",62.2228,62.2405,61.0193,61.2405,6980800.0],["2021-01-19",61.7538,61.9927,61.1963,61.3821,7381800.0],["2021-01-20",61.4795,61.5326,60.7184,60.9219,4657700.0],["2021-01-21",60.4706,60.798,60.0458,60.2759,7366800.0],["2021-01-22",59.9308,60.2759,59.3998,59.8069,4558100.0],["2021-01-25",58.444,58.8688,57.5413,58.6564,10514000.0],["2021-01-26",61.2405,62.7715,59.4617,59.4706,13322200.0],["2021-01-27",58.8953,59.9662,57.7449,57.9661,12377000.0],["2021-01-28",58.798,61.3201,58.5944,60.329,8753200.0],["2021-01-29",59.3909,59.7891,58.5059,59.0546,15649100.0],["2021-02-01",59.8245,59.8245,58.5236,59.2582,5994000.0],["2021-02-02",59.8865,62.3202,59.7803,62.0724,8710600.0],["2021-02-03",61.7361,62.7627,61.391,62.4618,8370000.0],["2021-02-04",62.8954,64.4353,62.5945,64.3202,9024300.0],["2021-02-05",64.9132,65.3822,63.7184,64.0105,7952700.0],["2021-02-08",63.9662,64.3202,63.5503,64.1521,4964300.0],["2021-02-09",63.9397,64.9043,63.3379,64.6388,6263000.0],["2021-02-10",64.391,64.7273,63.8423,64.1344,3930200.0],["2021-02-11",64.1344,64.7716,62.9839,64.0105,4535800.0],["2021-02-12",63.7981,64.4441,63.5592,64.2583,4207500.0],["2021-02-16",64.4618,64.8247,63.7539,64.2583,6110200.0],["2021-02-17",63.9751,64.7893,63.7892,64.6565,5186900.0],["2021-02-18",64.1344,64.6477,63.7361,64.4972,4903800.0],["2021-02-19",64.9397,65.7628,64.6919,65.7185,6275900.0],["2021-02-22",63.9397,65.7185,63.9132,64.6034,10506900.0],["2021-02-23",64.9663,65.4972,64.1875,65.4795,11686700.0],["2021-02-24",65.6566,69.1788,65.0636,68.7363,11159300.0],["2021-02-25",68.2599,68.6695,64.9564,65.2859,9483300.0],["2021-02-26",65.829,65.829,64.1016,64.1016,8000700.0],["2021-03-01",65.4551,67.0845,65.09,66.2119,10910500.0],["2021-03-02",66.1674,67.1558,66.0695,66.488,5792300.0],["2021-03-03",66.6037,68.0195,66.4701,66.8441,5960700.0],["2021-03-04",66.7996,68.0818,64.7694,66.2654,8284200.0],["2021-03-05",66.9866,67.2893,65.09,66.9421,6661900.0],["2021-03-08",67.7702,68.8654,67.2626,67.325,7232100.0],["2021-03-09",67.7078,68.2955,66.5592,66.6304,6558300.0],["2021-03-10",67.138,68.6962,66.7729,68.1709,6776600.0],["2021-03-11",68.1798,69.5243,67.8503,68.6072,6314900.0],["2021-03-12",69.4531,70.2277,69.1681,69.9161,6075900.0],["2021-03-15",70.1476,71.2873,69.7647,70.851,7848900.0],["2021-03-16",70.7353,70.9401,69.462,69.6668,5941500.0],["2021-03-17",69.8627,71.0915,69.7291,70.8421,6685900.0],["2021-03-18",70.5394,71.1627,69.3462,69.3997,6093500.0],["2021-03-19",69.4531,69.9428,67.7791,69.7736,15023800.0],["2021-03-22",69.7736,69.9339,68.1976,68.4914,7457100.0],["2021-03-23",67.9126,68.714,66.7907,66.9421,8285400.0],["2021-03-24",67.877,69.3017,67.2715,67.2715,7722600.0],["2021-03-25",66.8708,69.1592,66.4523,69.0346,6359100.0],["2021-03-26",68.9277,69.6846,68.1798,69.6045,6193900.0],["2021-03-29",69.7291,70.3346,69.0346,69.1681,7136700.0],["2021-03-30",69.1147,69.8538,68.7942,69.2928,5540000.0],["2021-03-31",69.3106,69.649,68.6072,68.8031,6003300.0],["2021-04-01",69.1058,69.275,68.5003,68.812,6166200.0],["2021-04-05",69.3284,69.8538,69.0435,69.3729,5637900.0],["2021-04-06",69.088,69.5332,68.7407,69.0168,8489200.0],["2021-04-07",68.999,69.551,68.6072,69.0969,5334700.0],["2021-04-08",68.6784,69.0613,68.1085,68.9901,5043000.0],["2021-04-09",69.9339,70.2367,69.1414,69.7113,5423400.0],["2021-04-12",69.6757,70.1832,69.5688,70.0942,5485800.0],["2021-04-13",69.4531,69.5243,68.3311,69.1859,5490700.0],["2021-04-14",69.4531,70.0675,69.2483,69.4175,4855200.0],["2021-04-15",69.5956,69.7024,68.5449,69.4264,5106500.0],["2021-04-16",69.9784,69.9784,68.6072,69.649,7629700.0],["2021-04-19",69.5599,70.1031,69.2216,69.9784,6265600.0],["2021-04-20",69.275,69.373,67.7346,68.6428,8692700.0],["2021-04-21",68.3935,70.2901,68.0284,70.2277,5186900.0],["2021-04-22",70.3346,71.1538,69.9428,70.112,6706800.0],["2021-04-23",70.1743,71.9106,70.1743,71.7147,7139200.0],["2021-04-26",72.1243,73.0771,71.9462,72.1243,12145600.0],["2021-04-27",73.6915,74.5196,72.0175,73.736,11082400.0],["2021-04-28",72.5518,74.0121,72.5518,73.9764,7164200.0],["2021-04-29",74.4038,74.6175,73.4689,73.7894,6237000.0],["2021-04-30",73.5045,74.2703,73.3264,74.1189,5616000.0],["2021-05-03",74.6175,75.1963,74.1545,74.9203,5828800.0],["2021-05-04",74.9025,75.321,74.0388,74.7422,9306900.0],["2021-05-05",74.4661,75.3922,74.386,74.9114,4658200.0],["2021-05-06",75.5169,75.597,74.3771,75.4011,4903900.0],["2021-05-07",75.5168,76.5141,74.9203,76.3182,6056000.0],["2021-05-10",77.3422,77.5025,75.6237,75.7216,9042600.0],["2021-05-11",75.0093,75.8641,74.2168,75.0895,6708100.0],["2021-05-12",75.0004,75.5614,73.2106,73.2641,6086800.0],["2021-05-13",73.2819,75.0449,73.1394,74.5997,4701200.0],["2021-05-14",75.1963,76.6388,75.1162,76.4696,4989200.0],["2021-05-17",75.7395,77.084,75.7395,77.084,5059800.0],["2021-05-18",76.7546,77.4313,75.9977,76.0244,7438300.0],["2021-05-19",75.5436,75.9264,74.4216,75.873,9296500.0],["2021-05-20",75.9089,76.6434,75.3266,76.3478,10059900.0],["2021-05-21",76.9032,78.0229,76.6344,76.8673,5803800.0],["2021-05-24",77.4765,77.8886,77.0376,77.4675,5113300.0],["2021-05-25",77.6019,78.1841,77.0286,77.2704,7606300.0],["2021-05-26",77.3332,77.6915,77.0375,77.4854,4826200.0],["2021-05-27",79.277,79.5547,78.5693,79.3755,10492200.0],["2021-05-28",79.1874,79.5726,78.8649,79.4651,4850300.0],["2021-06-01",80.4505,80.558,79.5816,79.7159,4302200.0],["2021-06-02",79.9489,79.9489,79.2322,79.3935,4429100.0],["2021-06-03",78.9277,79.698,78.7306,79.4383,4083200.0],["2021-06-04",79.4114,79.9399,79.3218,79.7428,4082800.0],["2021-06-07",79.698,79.8593,79.2591,79.698,5693900.0],["2021-06-08",79.9041,80.4236,79.5099,80.128,4777000.0],["2021-06-09",80.0474,80.2355,79.5637,79.5905,4594500.0],["2021-06-10",80.4415,80.6028,78.9724,79.0531,4826300.0],["2021-06-11",79.4562,79.698,78.9814,79.5547,4082700.0],["2021-06-14",79.4741,79.8951,79.0531,79.4741,5924900.0],["2021-06-15",79.6801,80.4415,79.5458,80.0832,5336700.0],["2021-06-16",79.9309,80.1101,78.7843,79.2143,8033800.0],["2021-06-17",79.2591,79.483,77.3242,78.0498,7480500.0],["2021-06-18",76.948,77.6915,76.6972,76.9659,10387200.0],["2021-06-21",77.7094,78.9545,77.5034,78.8291,5097400.0],["2021-06-22",78.5425,78.8829,77.8079,78.2737,4150100.0],["2021-06-23",78.3096,78.4798,77.5481,77.575,3524500.0],["2021-06-24",78.0946,78.0946,77.2705,77.799,5335200.0],["2021-06-25",77.9602,78.2916,77.6467,77.6825,6611000.0],["2021-06-28",77.3869,77.3959,75.9268,76.2403,5738300.0],["2021-06-29",76.4822,76.9211,75.5505,75.6401,6496800.0],["2021-06-30",75.5505,76.7419,75.3714,76.4195,4744500.0],["2021-07-01",76.518,77.2615,76.3836,77.2346,3903900.0],["2021-07-02",77.4855,77.9334,76.8853,77.6646,4185400.0],["2021-07-06",77.1719,77.4765,76.0791,76.8136,4140000.0],["2021-07-07",76.294,77.0734,75.9805,76.8853,4127200.0],["2021-07-08",75.7835,76.8405,75.2639,76.5359,4665500.0],["2021-07-09",77.4854,77.7094,77.0555,77.3779,4556200.0],["2021-07-12",76.6434,77.3959,76.1597,77.2346,5464400.0],["2021-07-13",77.1898,77.2525,76.3747,76.4374,4595000.0],["2021-07-14",76.303,76.939,75.658,76.0611,3665400.0],["2021-07-15",75.3266,76.6165,75.1922,76.1239,3460800.0],["2021-07-16",76.6971,76.8136,74.6189,74.8249,4023800.0],["2021-07-19",73.2752,73.4186,71.412,72.6034,9221300.0],["2021-07-20",72.8274,76.2582,72.5765,75.9626,7935000.0],["2021-07-21",76.3836,77.8975,76.1865,77.5571,5398300.0],["2021-07-22",77.2794,77.4855,76.312,76.8763,4124300.0],["2021-07-23",77.6915,77.6915,76.6882,76.8673,2607600.0],["2021-07-26",76.7957,77.2167,76.518,76.9928,3759800.0],["2021-07-27",78.4708,80.137,78.3006,79.0262,8429700.0],["2021-07-28",79.8324,79.8324,77.8885,78.1125,5517100.0],["2021-07-29",79.3935,79.4114,78.3723,78.5156,4135400.0],["2021-07-30",78.2648,78.6141,77.6288,77.8885,4443600.0],["2021-08-02",78.0587,79.492,77.4944,77.584,4049200.0],["2021-08-03",77.6556,78.8291,76.4374,78.8023,4629200.0],["2021-08-04",77.8169,78.2827,76.724,76.8763,5286000.0],["2021-08-05",77.4048,78.3185,77.2078,77.8258,3604600.0],["2021-08-06",78.3364,78.8112,78.0856,78.4529,3020200.0],["2021-08-09",77.9871,78.3185,77.5123,78.005,3265600.0],["2021-08-10",78.1035,78.8829,77.9333,78.5156,2909100.0],["2021-08-11",78.6589,79.4203,78.3185,79.3845,3724800.0],["2021-08-12",79.1874,79.4203,78.2737,78.8112,2816500.0],["2021-08-13",78.9187,78.9545,78.0587,78.1573,3051300.0],["2021-08-16",77.6825,78.1663,76.6524,78.0588,3895900.0],["2021-08-17",77.3959,78.0856,76.724,77.584,3999200.0],["2021-08-18",77.0824,77.8617,76.509,76.5718,4256200.0],["2021-08-19",75.995,76.4546,74.7694,75.1118,5707000.0],["2021-08-20",75.0578,76.1302,74.7965,75.7427,4502400.0],["2021-08-23",76.2203,77.1215,76.1572,76.5627,3367700.0],["2021-08-24",76.6979,77.572,76.5988,76.9863,4751800.0],["2021-08-25",77.1575,77.8964,76.5988,77.2566,3195200.0],["2021-08-26",77.1936,77.3197,76.1662,76.3825,2596000.0],["2021-08-27",76.761,77.6261,76.734,76.9592,3590400.0],["2021-08-30",77.0403,77.0674,76.3284,76.4185,2936800.0],["2021-08-31",76.2834,76.9773,76.004,76.3825,3969600.0],["2021-09-01",76.7249,76.7249,75.6255,75.7877,4109000.0],["2021-09-02",75.8778,76.5537,75.8148,76.1842,3471600.0],["2021-09-03",76.0401,76.2653,75.247,75.3822,3300100.0],["2021-09-07",75.1209,75.3822,74.2197,74.7965,5701400.0],["2021-09-08",74.6432,75.229,74.0755,74.6793,3911400.0],["2021-09-09",74.7334,76.013,74.5531,75.3912,4521200.0],["2021-09-10",75.8599,76.1122,74.6162,74.7965,3893400.0],["2021-09-13",75.4993,75.9049,74.5802,75.3732,4768000.0],["2021-09-14",75.5174,75.5534,74.1296,74.5622,5253300.0],["2021-09-15",74.9586,76.6528,74.6432,76.4816,5673400.0],["2021-09-16",76.5447,76.7159,75.5895,75.7156,5907500.0],["2021-09-17",75.3281,75.7066,74.2287,75.1479,23128700.0],["2021-09-20",73.8052,75.3371,73.4627,75.202,8217100.0],["2021-09-21",75.4092,75.8328,74.4991,74.8956,5900300.0],["2021-09-22",75.6706,77.4639,75.3462,76.8421,6233700.0],["2021-09-23",77.1215,78.4011,77.0584,78.1758,5906800.0],["2021-09-24",78.0136,79.0049,77.8243,78.5453,4665900.0],["2021-09-27",79.059,79.7258,78.6084,78.7075,4162100.0],["2021-09-28",78.4912,79.059,77.9235,78.2569,5781200.0],["2021-09-29",78.5543,79.14,78.1217,78.3921,3612600.0],["2021-09-30",78.8427,78.8517,77.3738,77.4639,5642900.0],["2021-10-01",78.2209,79.2392,77.6261,78.8337,5499500.0],["2021-10-04",78.4011,79.3022,77.8874,79.0229,5490600.0],["2021-10-05",79.3023,80.645,79.059,79.9511,4820500.0],["2021-10-06",79.4825,80.5639,78.8066,80.4468,4354100.0],["2021-10-07",81.0055,81.6723,80.8793,81.2398,3750900.0],["2021-10-08",81.3749,81.8525,80.8703,81.6633,3342700.0],["2021-10-11",81.7534,82.3482,80.9604,81.0055,3048000.0],["2021-10-12",80.7531,81.6092,80.3476,80.8523,3404100.0],["2021-10-13",80.9334,81.1046,79.5906,80.8162,3285500.0],["2021-10-14",81.393,81.5281,80.3026,80.3566,4225300.0],["2021-10-15",80.9694,82.2671,80.8072,81.9336,4581600.0],["2021-10-18",81.1947,82.1139,80.4918,81.8255,3898700.0],["2021-10-19",81.9877,82.4473,81.5101,82.213,4195100.0],["2021-10-20",81.7264,82.8258,81.1767,82.6185,3916600.0],["2021-10-21",82.3031,82.6095,81.6273,82.5555,4274900.0],["2021-10-22",82.6095,83.1953,82.1679,82.7807,4160800.0],["2021-10-25",82.6095,82.8889,81.7354,82.2761,5953900.0],["2021-10-26",79.5636,82.177,78.4011,80.3476,9122500.0],["2021-10-27",80.3386,81.6092,79.9241,80.3476,4273200.0],["2021-10-28",80.5278,80.9333,79.9691,80.3746,4179900.0],["2021-10-29",80.2575,80.8883,79.7619,80.0773,5202300.0],["2021-11-01",80.1223,80.3746,79.2662,79.7979,4588800.0],["2021-11-02",79.7799,80.0322,78.5813,79.122,4554100.0],["2021-11-03",78.4191,80.0142,78.356,79.906,4148500.0],["2021-11-04",79.6087,80.2845,79.086,79.3563,3711700.0],["2021-11-05",80.8973,82.213,80.2575,82.168,4330400.0],["2021-11-08",82.2851,82.6095,81.3839,81.7444,4469100.0],["2021-11-09",81.7444,82.0688,81.0776,81.9967,3372900.0],["2021-11-10",82.0237,82.4022,81.2307,81.2668,3503200.0],["2021-11-11",81.1767,81.4831,79.924,80.2485,4993600.0],["2021-11-12",80.3656,80.4287,79.861,80.0773,3273100.0],["2021-11-15",80.7711,80.7711,80.0592,80.5188,3423100.0],["2021-11-16",80.4467,80.9424,80.0322,80.1133,4746200.0],["2021-11-17",79.9872,80.2485,78.5723,78.8066,3910600.0],["2021-11-18",79.0332,79.5771,78.2627,78.7794,4376300.0],["2021-11-19",78.1812,78.1812,77.1025,77.4379,5478200.0],["2021-11-22",77.7823,79.4411,77.6645,78.6797,6819800.0],["2021-11-23",79.1511,79.5318,78.6253,79.142,5950700.0],["2021-11-24",78.7976,79.2961,78.5709,79.0332,3464500.0],["2021-11-26",75.7428,75.77,73.803,75.2352,7113600.0],["2021-11-29",76.2232,76.5496,74.8001,75.1808,5835000.0],["2021-11-30",74.4375,74.782,72.7697,73.3498,7966000.0],["2021-12-01",74.4557,74.4557,71.6094,71.6547,8499000.0],["2021-12-02",72.5612,74.5372,72.0717,74.0206,6409100.0],["2021-12-03",73.9753,74.4375,72.6247,73.522,6038900.0],["2021-12-06",74.5554,76.4952,74.0296,75.9241,4964200.0],["2021-12-07",76.5314,77.7733,76.187,77.0572,5102900.0],["2021-12-08",77.8095,79.4502,77.7733,78.4078,6749500.0],["2021-12-09",77.9546,78.4712,77.5195,78.0996,4241900.0],["2021-12-10",78.7794,78.8429,77.6826,78.0996,3294400.0],["2021-12-13",77.456,77.9002,76.1779,76.4408,4173900.0],["2021-12-14",75.8063,76.8124,75.4437,75.6884,6144700.0],["2021-12-15",75.6522,75.8878,74.3922,75.625,5388300.0],["2021-12-16",76.3773,76.613,74.7457,74.9633,4546300.0],["2021-12-17",74.9633,75.2533,73.5764,74.5826,8892600.0],["2021-12-20",73.4495,73.7396,72.2349,73.4495,5828400.0],["2021-12-21",74.0296,76.0692,74.0296,75.8516,7301900.0],["2021-12-22",75.6703,76.8215,75.625,76.2051,3852800.0],["2021-12-23",76.6493,77.2294,76.613,76.9575,2650000.0],["2021-12-27",76.7943,77.4107,76.3592,77.2656,2743700.0],["2021-12-28",77.1116,78.2718,76.8487,77.9727,3220100.0],["2021-12-29",77.5738,78.018,77.2475,77.8548,2085300.0],["2021-12-30",77.9908,78.4078,77.6826,77.7733,2459400.0],["2021-12-31",77.7098,78.2537,77.5013,78.0089,2667700.0],["2022-01-03",78.0271,78.9879,78.018,78.8338,5169200.0],["2022-01-04",79.6496,81.6438,79.4955,81.5985,6044200.0],["2022-01-05",81.7616,82.9672,81.0365,81.1906,6833600.0],["2022-01-06",81.9429,82.4233,81.2268,81.6347,5559000.0],["2022-01-07",81.816,82.8222,81.6619,81.9792,4835300.0],["2022-01-10",82.1967,82.2964,80.8914,81.3356,4884200.0],["2022-01-11",81.3447,82.3418,80.9187,82.233,4529800.0],["2022-01-12",82.4868,82.9854,82.3418,82.5503,4613100.0],["2022-01-13",82.8312,83.8102,82.4505,82.9944,5026300.0],["2022-01-14",82.5321,83.8283,82.233,83.6924,4987400.0],["2022-01-18",82.7859,83.3026,81.8342,82.2602,6010200.0],["2022-01-19",82.2421,82.795,81.1996,81.3084,4887800.0],["2022-01-20",81.5441,82.3327,79.9941,80.0938,5354700.0],["2022-01-21",80.2388,80.5017,78.6979,79.0514,5846500.0],["2022-01-24",77.7461,80.0394,76.8668,79.8762,8849700.0],["2022-01-25",77.0481,82.7497,77.0481,81.8614,10377400.0],["2022-01-26",81.5622,82.9581,79.287,80.6558,9829100.0],["2022-01-27",81.5078,82.9219,80.13,80.9277,6998700.0],["2022-01-28",80.6467,81.9157,79.2961,81.8795,5877600.0],["2022-01-31",81.2268,81.952,80.683,81.7526,6419700.0],["2022-02-01",81.671,82.4324,80.9186,82.2421,6558400.0],["2022-02-02",81.8523,84.0187,81.807,83.8827,5978600.0],["2022-02-03",83.5292,84.2906,83.0488,84.1275,7171700.0],["2022-02-04",83.7196,85.1155,83.493,84.3088,6321400.0],["2022-02-07",84.7167,85.8679,84.3088,85.2333,4932700.0],["2022-02-08",85.052,86.4027,84.1819,86.176,8173200.0],["2022-02-09",87.0462,87.3091,86.5477,87.019,5394900.0],["2022-02-10",86.4026,87.8892,85.7047,86.167,6534300.0],["2022-02-11",86.3392,87.0644,85.2786,86.3573,6532900.0],["2022-02-14",86.5749,86.6565,84.2,84.8164,6419200.0],["2022-02-15",84.8345,86.0219,84.8164,85.2424,4616000.0],["2022-02-16",85.2152,86.3573,85.1336,85.886,4560900.0],["2022-02-17",85.1789,86.2667,84.6985,85.5325,5753300.0],["2022-02-18",85.333,86.1217,84.2906,84.6351,6544800.0],["2022-02-22",84.8617,85.8769,84.1093,84.7892,5862200.0],["2022-02-23",85.4781,85.6866,83.4386,83.6108,6903300.0],["2022-02-24",84.7684,86.2723,81.405,85.9077,9698500.0],["2022-02-25",86.0354,89.5719,85.8622,89.4352,8692300.0],["2022-02-28",90.2555,93.8468,89.6904,93.6098,16726100.0],["2022-03-01",93.6736,95.1046,93.1358,93.6372,12340900.0],["2022-03-02",93.1541,93.4366,90.9483,91.8233,12834600.0],["2022-03-03",92.115,92.3793,89.9001,90.9939,8613500.0],["2022-03-04",91.1032,91.1032,89.5355,90.7751,8627200.0],["2022-03-07",92.3246,93.9744,89.4352,89.499,12759000.0],["2022-03-08",89.3349,89.6904,86.3088,86.4546,9410600.0],["2022-03-09",86.8192,90.3102,86.8192,89.7998,7100500.0],["2022-03-10",89.4808,90.9665,89.0159,89.7907,5118400.0],["2022-03-11",90.0368,90.9209,88.232,88.3414,4354300.0],["2022-03-14",88.5693,89.0159,86.9651,88.4508,5581700.0],["2022-03-15",89.2164,89.417,88.0224,88.9795,5417600.0],["2022-03-16",88.4508,88.9977,85.7437,87.3205,8813000.0],["2022-03-17",88.0497,89.1344,87.3479,89.098,6537200.0],["2022-03-18",89.3258,89.581,87.8036,88.8883,10438500.0],["2022-03-21",89.18,91.8962,89.1435,91.0941,6673700.0],["2022-03-22",90.9665,92.6345,90.1553,92.4066,6048300.0],["2022-03-23",92.2061,93.4093,92.1606,92.2699,4471800.0],["2022-03-24",92.6619,93.1541,92.1788,92.7074,3894600.0],["2022-03-25",92.9718,93.8559,92.8988,93.3637,3521400.0],["2022-03-28",92.671,93.1176,91.9874,92.5981,4053300.0],["2022-03-29",91.9236,92.4249,90.5746,92.1332,5038200.0],["2022-03-30",92.6345,93.3181,90.93,91.9053,5168100.0],["2022-03-31",90.4925,91.9782,90.2373,90.3011,5505600.0],["2022-04-01",90.9301,91.559,90.2191,91.3038,3608600.0],["2022-04-04",91.2582,91.5134,89.8363,90.5108,3812300.0],["2022-04-05",90.6748,91.6137,89.8818,90.0641,4217100.0],["2022-04-06",89.6175,90.4925,89.4443,89.7451,5260800.0],["2022-04-07",89.5537,92.3064,89.2347,92.0421,6151500.0],["2022-04-08",92.9535,93.6463,91.2126,91.5134,4811400.0],["2022-04-11",91.7321,93.8377,91.7321,93.072,5707600.0],["2022-04-12",93.1358,94.7765,93.0356,93.5187,4839200.0],["2022-04-13",94.1749,95.2049,93.5551,94.2205,5351900.0],["2022-04-14",94.6945,95.688,94.494,95.0409,4027400.0],["2022-04-18",95.0317,96.1255,94.7127,95.0682,3873300.0],["2022-04-19",95.1958,96.3078,94.9406,95.2961,4572800.0],["2022-04-20",96.3261,96.636,95.05,95.6789,4232200.0],["2022-04-21",96.481,96.636,92.4249,92.7257,5795300.0],["2022-04-22",92.4704,93.4822,91.486,91.5954,4683300.0],["2022-04-25",91.0121,91.0759,88.9339,90.7933,5612500.0],["2022-04-26",88.3232,92.0147,88.2138,90.4105,7199200.0],["2022-04-27",90.4378,91.0668,88.9612,90.0915,6632100.0],["2022-04-28",90.2373,90.4743,88.3232,89.3988,6544200.0],["2022-04-29",89.7542,90.1371,86.2359,86.5093,5883000.0],["2022-05-02",86.1447,86.8922,84.2215,85.8804,7870600.0],["2022-05-03",86.7554,87.6213,85.9715,86.956,5612200.0],["2022-05-04",86.5823,89.3441,86.5458,89.1071,6160800.0],["2022-05-05",89.1435,89.5081,86.9651,87.7945,5906500.0],["2022-05-06",87.2385,87.5484,85.4247,86.8648,5295000.0],["2022-05-09",86.163,86.3999,83.1733,83.629,6071900.0],["2022-05-10",84.258,85.5523,83.2735,83.5743,7526300.0],["2022-05-11",83.1915,85.7984,82.7722,82.9454,6493900.0],["2022-05-12",82.8087,84.2853,81.9792,83.3829,6356200.0],["2022-05-13",83.9025,84.4129,83.0274,83.784,5465600.0],["2022-05-16",83.7202,85.2606,83.6837,84.2944,5158500.0],["2022-05-17",85.9807,86.719,85.2241,86.5458,4447200.0],["2022-05-18",85.9807,86.7736,84.1121,84.4129,5843100.0],["2022-05-19",83.7894,84.7797,82.1022,82.7532,5234700.0],["2022-05-20",83.2942,83.5968,81.0844,82.5974,6585500.0],["2022-05-23",83.0742,84.3762,82.524,84.202,4701300.0],["2022-05-24",83.6243,85.6599,82.955,85.4674,5932000.0],["2022-05-25",85.5682,86.2835,84.8989,85.7883,3742000.0],["2022-05-26",86.6685,87.8972,86.2926,87.1087,5545800.0],["2022-05-27",87.6864,88.6858,87.2921,88.6767,3394200.0],["2022-05-31",87.4388,87.9981,86.7694,87.2187,6478700.0],["2022-06-01",88.0348,88.2824,86.2834,86.9345,4245900.0],["2022-06-02",87.8147,88.3099,86.2468,88.2457,3460300.0],["2022-06-03",87.4388,88.5941,87.3746,88.3282,2837000.0],["2022-06-06",88.9334,89.3919,88.3832,89.1351,3080300.0],["2022-06-07",89.1076,92.3169,88.6308,92.161,5634600.0],["2022-06-08",91.4458,91.9959,90.7397,90.9873,6666600.0],["2022-06-09",90.1621,90.9323,89.236,89.291,4566900.0],["2022-06-10",87.8606,88.6583,86.6044,87.558,5615900.0],["2022-06-13",85.7241,85.7608,83.7894,84.3121,5419200.0],["2022-06-14",84.7522,85.0089,83.1934,83.7344,3977900.0],["2022-06-15",84.4496,85.449,83.2576,84.6146,4139200.0],["2022-06-16",83.4868,83.606,81.6163,82.0839,4517700.0],["2022-06-17",82.0289,82.5332,80.3325,81.497,7577200.0],["2022-06-21",83.3034,85.5957,82.6249,85.2015,5834200.0],["2022-06-22",83.6244,86.0267,83.5143,84.8714,4481500.0],["2022-06-23",84.8164,85.5683,83.2301,84.1378,3310500.0],["2022-06-24",84.8164,86.531,84.2479,86.3751,4782200.0],["2022-06-27",86.5952,87.1545,86.045,86.9345,2942600.0],["2022-06-28",87.503,88.75,85.8984,85.9901,3358800.0],["2022-06-29",86.3935,86.4668,84.633,85.5499,2504100.0],["2022-06-30",85.2473,88.2732,85.0089,88.1265,6319100.0],["2022-07-01",88.0715,89.236,87.4204,88.9609,4221000.0],["2022-07-05",87.0353,87.5213,83.8169,85.2015,4938700.0],["2022-07-06",85.2748,86.852,84.578,86.1184,4294700.0],["2022-07-07",86.696,87.1087,86.0175,86.1367,3212600.0],["2022-07-08",86.4577,87.7689,86.1367,87.2187,2763200.0],["2022-07-11",86.4577,87.2371,86.2376,86.8428,2501400.0],["2022-07-12",86.3385,87.3379,86.0175,86.6502,4667400.0],["2022-07-13",85.1006,86.4943,84.092,84.1837,5653700.0],["2022-07-14",82.5607,83.1659,81.6529,82.5974,5029700.0],["2022-07-15",83.4409,83.8627,82.7991,83.6518,3965200.0],["2022-07-18",84.578,84.6513,82.0472,82.3406,5364300.0],["2022-07-19",81.8455,86.2009,81.7996,86.0267,5027600.0],["2022-07-20",85.825,87.2371,85.394,86.9528,3849200.0],["2022-07-21",86.7236,87.1454,85.8066,87.0078,3124500.0],["2022-07-22",87.2462,87.7597,86.1551,86.3843,3254200.0],["2022-07-25",86.7511,87.4846,86.2193,86.7144,4769200.0],["2022-07-26",84.8255,85.6141,82.6982,82.7441,8253200.0],["2022-07-27",83.2851,83.2851,81.6621,82.7716,5558900.0],["2022-07-28",82.7533,84.9722,82.7533,84.7155,4490900.0],["2022-07-29",84.3396,85.6324,84.257,85.4674,4848400.0],["2022-08-01",85.8158,87.072,85.3574,85.4949,5623100.0],["2022-08-02",85.9534,86.907,84.9997,85.9625,4066800.0],["2022-08-03",85.9625,87.0445,84.7338,86.6777,4491100.0],["2022-08-04",86.7786,86.9803,85.0181,85.0731,4443700.0],["2022-08-05",84.5046,85.3665,84.2112,85.3023,3320200.0],["2022-08-08",85.9167,85.9167,83.4043,83.6243,4607400.0],["2022-08-09",83.9086,84.633,83.496,84.3029,3137500.0],["2022-08-10",85.2473,85.935,84.7705,85.6599,3351300.0],["2022-08-11",85.9534,86.6044,85.3298,85.4124,3487900.0],["2022-08-12",85.5316,87.1729,85.5316,87.1179,3652200.0],["2022-08-15",86.5035,88.1632,86.1459,88.1448,3376600.0],["2022-08-16",87.7597,88.2549,86.9986,87.1545,5851000.0],["2022-08-17",86.2926,87.6955,86.0175,87.0995,3311100.0],["2022-08-18",87.4776,87.6344,86.9151,87.3485,2694500.0],["2022-08-19",86.9243,87.6252,85.9006,86.1404,5024700.0],["2022-08-22",85.1351,85.7253,84.5264,84.6463,5769600.0],["2022-08-23",84.7846,85.4487,84.6278,85.2458,2633900.0],["2022-08-24",85.7438,86.3064,85.587,86.0573,3065800.0],["2022-08-25",86.5369,88.7412,86.4724,88.6582,4257700.0],["2022-08-26",89.1101,89.3038,86.2234,86.251,2805700.0],["2022-08-29",85.4579,85.7622,84.1851,84.9598,3799000.0],["2022-08-30",85.2088,85.3195,83.309,83.7701,3463000.0],["2022-08-31",83.9177,84.1482,82.7372,82.7741,4665700.0],["2022-09-01",82.4605,82.5896,80.6805,81.1877,6151900.0],["2022-09-02",82.0547,82.7833,80.5053,80.782,4171600.0],["2022-09-06",80.8926,81.4921,79.8597,80.3854,4557400.0],["2022-09-07",79.6107,80.8926,78.7161,80.6528,5333100.0],["2022-09-08",80.0995,80.3208,78.8083,79.832,5758400.0],["2022-09-09",80.33,81.4921,79.7674,81.197,4126800.0],["2022-09-12",81.4736,81.7964,80.7082,80.9756,5437000.0],["2022-09-13",79.4539,80.1825,76.8623,77.2128,5867700.0],["2022-09-14",77.7477,80.7451,76.8162,79.6844,7737900.0],["2022-09-15",79.3616,80.1917,78.5131,78.9558,5054600.0],["2022-09-16",78.2273,79.5,77.9321,78.5777,8211100.0],["2022-09-19",77.886,78.7068,77.5079,78.3471,5587000.0],["2022-09-20",77.9967,78.836,77.2127,78.5316,3861500.0],["2022-09-21",80.3854,81.1509,77.7292,77.7661,7047100.0],["2022-09-22",77.471,77.9598,76.7332,76.9637,4950300.0],["2022-09-23",76.4288,76.5764,74.4828,75.6541,6725900.0],["2022-09-26",75.2483,75.9861,74.4551,74.7872,4843500.0],["2022-09-27",75.2299,75.6725,74.0309,74.7042,6119300.0],["2022-09-28",74.9071,77.3603,74.5105,76.8254,6066600.0],["2022-09-29",76.2444,76.5118,75.0915,75.94,6989900.0],["2022-09-30",76.0322,76.4288,75.4143,75.4973,6403900.0],["2022-10-03",76.4657,77.5356,75.6357,76.6502,4303400.0],["2022-10-04",77.7015,79.583,77.4986,78.8821,4432100.0],["2022-10-05",77.9875,79.2971,77.5817,78.5869,3800400.0],["2022-10-06",78.1904,78.8267,77.4894,77.7292,3192700.0],["2022-10-07",77.2496,77.554,76.2813,77.4802,4417500.0],["2022-10-10",78.2365,79.2879,77.1205,77.6186,3645400.0],["2022-10-11",77.2312,78.8913,76.8346,78.0151,4547700.0],["2022-10-12",77.9506,78.052,76.4841,76.5395,5489100.0],["2022-10-13",75.1192,78.5224,74.6949,78.2734,5049000.0],["2022-10-14",78.7806,78.7806,75.7648,76.1706,4614600.0],["2022-10-17",77.6646,78.799,77.3142,77.9044,4442000.0],["2022-10-18",79.2417,81.2062,78.7806,80.5698,5779100.0],["2022-10-19",80.3762,82.0362,80.0995,80.8188,4573700.0],["2022-10-20",80.9848,81.5659,80.0533,80.4591,3663100.0],["2022-10-21",80.4776,81.9901,79.749,81.6581,5422900.0],["2022-10-24",82.1746,83.4196,82.0823,82.7556,7727800.0],["2022-10-25",81.612,82.0824,79.1772,81.4921,7561000.0],["2022-10-26",81.7134,85.0336,81.7134,83.4842,6668600.0],["2022-10-27",83.8716,86.1219,83.8439,84.6647,6420800.0],["2022-10-28",85.3103,87.7636,84.9137,87.6898,6360800.0],["2022-10-31",87.367,87.7174,86.5554,87.45,4933000.0],["2022-11-01",87.9204,88.6121,87.6621,88.1233,5217500.0],["2022-11-02",87.7543,89.1377,86.7214,86.8321,5326000.0],["2022-11-03",86.1219,88.3815,85.7991,87.4315,4141600.0],["2022-11-04",87.9572,88.446,86.1219,87.8189,4247800.0],["2022-11-07",88.2524,88.8611,87.9388,88.6951,3295600.0],["2022-11-08",88.7504,89.1285,87.6713,88.7873,3927500.0],["2022-11-09",88.3907,88.9348,87.6344,87.7359,3478700.0],["2022-11-10",89.3683,90.4013,88.2616,90.2352,4764100.0],["2022-11-11",89.5897,89.645,85.5686,86.3709,6937600.0],["2022-11-14",86.3709,87.1917,85.6977,85.7253,4942400.0],["2022-11-15",86.3433,88.4921,86.085,88.3446,7506500.0],["2022-11-16",88.1417,88.7781,86.9243,87.0165,4813000.0],["2022-11-17",86.2836,87.7957,86.163,87.6937,3256300.0],["2022-11-18",88.7791,89.679,88.3245,88.4637,4073300.0],["2022-11-21",88.3709,89.512,88.0741,89.2429,3271700.0],["2022-11-22",90.0407,90.5324,89.5305,89.8459,3031500.0],["2022-11-23",89.8366,90.1892,89.6233,90.1057,2172300.0],["2022-11-25",90.3098,90.7272,90.1521,90.4211,1313200.0],["2022-11-28",90.05,90.9128,89.4841,89.8923,4662300.0],["2022-11-29",89.7996,90.8293,89.6233,90.384,2916100.0],["2022-11-30",90.4675,91.692,89.0945,91.5807,6191200.0],["2022-12-01",91.9518,92.731,91.3488,92.3043,4084200.0],["2022-12-02",91.5436,93.835,91.5436,93.7051,4339700.0],["2022-12-05",92.5269,93.9649,92.3043,93.399,4532000.0],["2022-12-06",93.9927,94.1504,91.0705,91.59,3809700.0],["2022-12-07",91.7384,92.4249,91.3488,91.8776,3220500.0],["2022-12-08",92.4342,93.0279,92.0167,92.295,2780100.0],["2022-12-09",92.0631,93.0835,91.1261,91.1632,3328400.0],["2022-12-12",91.4694,92.4063,91.3766,92.36,4578700.0],["2022-12-13",94.2246,94.5864,92.4527,92.6661,7098700.0],["2022-12-14",93.0372,93.603,92.2301,92.7217,4939100.0],["2022-12-15",92.5362,92.5733,90.2634,91.3673,4843000.0],["2022-12-16",90.4118,91.4972,89.2986,91.2282,7610800.0],["2022-12-19",91.3766,92.026,90.0964,90.486,4732700.0],["2022-12-20",90.3562,91.8033,90.2541,91.0798,3907000.0],["2022-12-21",91.859,92.629,91.5621,92.5455,3610000.0],["2022-12-22",92.2672,92.4064,89.9666,91.3859,3165000.0],["2022-12-23",91.3859,92.2208,90.9406,92.1188,2119300.0],["2022-12-27",92.3971,92.9908,92.1466,92.4527,2600200.0],["2022-12-28",92.5362,93.0836,91.9425,91.9703,2418700.0],["2022-12-29",92.0538,93.3248,91.9147,93.0743,2940600.0],["2022-12-30",93.0279,93.7051,92.564,93.6216,2984100.0],["2023-01-03",93.6865,93.9092,92.8609,93.5196,3532300.0],["2023-01-04",93.2412,94.7163,93.1485,93.5474,5635100.0],["2023-01-05",93.0186,94.1225,92.4527,93.5845,4967200.0],["2023-01-06",94.5307,96.4325,93.9741,95.0502,6411700.0],["2023-01-09",95.3007,95.3471,91.6364,92.397,6377300.0],["2023-01-10",92.2301,93.77,91.859,92.6939,4701900.0],["2023-01-11",92.8795,93.0743,91.7755,92.3878,4518700.0],["2023-01-12",92.629,93.4546,92.3321,93.399,4221400.0],["2023-01-13",90.6716,91.8868,90.4582,91.5436,4968000.0],["2023-01-17",92.0724,92.4434,91.2467,91.3117,3959000.0],["2023-01-18",91.525,91.525,88.7513,88.8162,5321800.0],["2023-01-19",88.3431,88.6214,87.3505,87.4247,4641500.0],["2023-01-20",87.3412,87.6102,86.5898,87.536,8216200.0],["2023-01-23",87.9442,89.9201,87.6752,89.2893,5686600.0],["2023-01-24",91.7199,92.6011,87.2206,92.2765,8308000.0],["2023-01-25",92.1188,92.7774,90.5231,92.7774,5967300.0],["2023-01-26",93.3989,93.6309,91.961,93.0,4302900.0],["2023-01-27",92.629,93.2691,92.1466,92.397,3365800.0],["2023-01-30",92.3043,92.5826,90.7829,91.5714,4607300.0],["2023-01-31",91.6549,92.7496,91.1261,92.629,4099500.0],["2023-02-01",92.7032,92.7589,90.5417,91.3024,5155100.0],["2023-02-02",91.1818,91.3024,89.5955,89.948,6035700.0],["2023-02-03",89.7625,90.718,89.4192,89.5027,3844300.0],["2023-02-06",89.7532,90.9035,89.7068,90.5788,5243000.0],["2023-02-07",90.1335,91.0983,88.8719,90.7922,3814500.0],["2023-02-08",90.3005,91.1447,90.217,90.5881,3789500.0],["2023-02-09",90.9592,91.3859,90.2541,90.7736,3670900.0],["2023-02-10",91.1261,93.4175,91.0983,93.334,5291000.0],["2023-02-13",93.8071,94.0854,92.8702,93.2876,5238600.0],["2023-02-14",93.0093,94.6792,93.0001,94.0391,3699700.0],["2023-02-15",93.6958,94.1875,93.4175,94.1226,2551000.0],["2023-02-16",93.1485,94.1225,92.7032,93.668,3524300.0],["2023-02-17",93.5567,94.2524,93.0557,94.1689,6507500.0],["2023-02-21",94.809,95.2265,93.1207,93.3711,3853000.0],["2023-02-22",93.4454,93.8072,92.6104,93.2413,4489800.0],["2023-02-23",93.7636,93.8849,92.1592,92.9428,3227800.0],["2023-02-24",92.6256,92.9334,91.7768,92.9241,3915000.0],["2023-02-27",93.2599,93.3065,92.3644,92.495,2986700.0],["2023-02-28",92.5976,92.7842,91.2451,91.4969,4470000.0],["2023-03-01",91.4503,91.9447,90.9466,91.4503,3739900.0],["2023-03-02",90.9466,92.6536,90.9466,92.3458,4134400.0],["2023-03-03",92.5137,92.6443,91.6555,92.3644,5072800.0],["2023-03-06",92.3644,93.3625,92.1965,92.8215,5064700.0],["2023-03-07",93.008,93.2133,91.5716,91.5809,5139300.0],["2023-03-08",91.413,91.982,90.1631,90.8533,4299000.0],["2023-03-09",91.3943,91.3943,89.0997,89.4821,4912700.0],["2023-03-10",89.2209,90.5268,88.8105,89.5474,6340100.0],["2023-03-13",88.512,91.6369,88.3628,90.9093,7757700.0],["2023-03-14",91.6648,92.4764,90.872,91.7115,6407400.0],["2023-03-15",90.4429,90.7227,88.3721,89.3889,5755300.0],["2023-03-16",88.9411,92.01,88.6146,91.4876,4635500.0],["2023-03-17",91.1891,91.1984,89.0717,89.3142,8157800.0],["2023-03-20",89.9299,91.2358,89.8366,90.9746,3972700.0],["2023-03-21",92.3178,92.6256,91.385,91.4223,5135500.0],["2023-03-22",91.6649,91.9354,90.1911,90.2004,4042000.0],["2023-03-23",90.76,90.8999,89.2209,89.5474,4352100.0],["2023-03-24",88.9971,90.1817,88.5587,89.9578,4711900.0],["2023-03-27",90.8626,90.8626,89.9112,90.3962,3591700.0],["2023-03-28",90.2843,90.5921,90.1164,90.2936,2324600.0],["2023-03-29",90.6668,91.2078,90.6668,91.1332,3187400.0],["2023-03-30",91.1331,91.2731,90.6574,90.8253,5296700.0],["2023-03-31",91.3943,91.4596,90.9373,91.3477,4652700.0],["2023-04-03",91.6648,94.0621,91.5063,93.8196,4312500.0],["2023-04-04",93.8196,94.6404,92.4297,92.8215,3239800.0],["2023-04-05",92.5696,92.8961,92.0659,92.1219,3841700.0],["2023-04-06",92.1312,92.8308,91.469,91.6089,3430400.0],["2023-04-10",91.3757,93.064,91.0865,92.9241,3947600.0],["2023-04-11",93.0174,93.7823,92.7282,93.0174,3408600.0],["2023-04-12",94.2114,95.4706,94.0528,94.6964,4710100.0],["2023-04-13",94.3513,95.0135,93.745,94.8456,3932500.0],["2023-04-14",94.3886,94.8736,94.1834,94.8456,3017700.0],["2023-04-17",95.0602,96.3474,94.9576,96.1795,4007400.0],["2023-04-18",96.4314,97.672,96.2728,97.6253,4949200.0],["2023-04-19",97.5973,97.8585,96.8791,97.0936,5004500.0],["2023-04-20",96.1795,96.3754,95.4333,95.9277,3937600.0],["2023-04-21",96.0862,96.3008,95.0229,95.3773,3315300.0],["2023-04-24",95.4892,95.7318,94.7897,95.5732,3962100.0],["2023-04-25",94.855,95.7225,93.2972,94.2953,4638900.0],["2023-04-26",93.717,94.0155,90.6481,91.1145,5219300.0],["2023-04-27",91.1145,92.9987,90.9,92.7096,4010600.0],["2023-04-28",92.4111,93.1946,92.1499,93.1853,2875900.0],["2023-05-01",93.2133,94.5658,93.1293,93.5864,3481400.0],["2023-05-02",93.4278,93.4278,91.6649,92.2245,3377500.0],["2023-05-03",92.1686,92.495,90.5175,90.6295,3610800.0],["2023-05-04",90.4802,90.7321,88.484,89.4728,4414800.0],["2023-05-05",89.8552,90.2843,89.2769,90.0884,3260400.0],["2023-05-08",90.191,90.8906,89.0251,89.1183,4243600.0],["2023-05-09",89.2023,90.275,88.9131,89.7993,2928400.0],["2023-05-10",90.3123,90.4802,88.9971,89.8273,3329300.0],["2023-05-11",89.2303,89.7153,88.54,89.1183,3327100.0],["2023-05-12",89.5194,90.0698,89.2396,89.5381,2756000.0],["2023-05-15",89.5194,90.2284,89.4075,90.2004,2556100.0],["2023-05-16",90.0605,90.0605,89.0064,89.0437,2534100.0],["2023-05-17",89.3236,90.816,89.3236,90.0791,4626800.0],["2023-05-18",89.9008,90.4733,89.2344,90.2199,4277600.0],["2023-05-19",90.6516,90.8487,89.6286,90.2199,3528700.0],["2023-05-22",90.004,90.3607,89.1969,89.7788,3976100.0],["2023-05-23",88.9998,89.4128,88.2865,88.2959,4388700.0],["2023-05-24",88.0144,88.7746,87.4231,87.9017,3670500.0],["2023-05-25",87.7609,87.958,86.4001,87.3949,5340500.0],["2023-05-26",87.958,88.8215,87.3949,87.5263,4056700.0],["2023-05-30",87.2917,87.8079,86.6347,87.1134,4559300.0],["2023-05-31",86.691,87.1603,86.2969,86.4752,9972500.0],["2023-06-01",86.6066,88.3522,86.5784,88.3053,5636400.0],["2023-06-02",89.1218,90.4921,88.7839,90.173,5559200.0],["2023-06-05",90.6704,90.9519,89.7694,89.8633,3811400.0],["2023-06-06",90.2293,91.684,89.4972,91.4493,4947600.0],["2023-06-07",91.5432,92.7163,90.6891,92.5286,4275400.0],["2023-06-08",92.3785,93.4108,92.1532,92.9885,3269300.0],["2023-06-09",93.317,93.3827,92.7727,93.2325,2518100.0],["2023-06-12",93.2794,93.6549,92.9604,93.3076,3527500.0],["2023-06-13",93.852,94.4901,93.4015,93.561,4053500.0],["2023-06-14",93.5798,93.683,90.6141,90.905,6363800.0],["2023-06-15",91.2053,92.3222,91.0739,91.9749,4530100.0],["2023-06-16",92.1626,92.9228,90.8581,91.7309,9037900.0],["2023-06-20",92.3503,92.8759,91.5432,91.6934,6935100.0],["2023-06-21",91.6934,93.805,91.4024,92.9791,4776500.0],["2023-06-22",92.538,92.5662,90.661,90.9613,4531500.0],["2023-06-23",90.7548,91.3085,90.4169,90.9519,6213400.0],["2023-06-26",90.0791,90.6704,88.9247,90.6141,3993600.0],["2023-06-27",90.4263,90.8018,89.9571,90.5953,4048200.0],["2023-06-28",90.4639,90.4733,89.272,89.9759,4014900.0],["2023-06-29",90.0979,91.8717,89.9571,91.7872,4071400.0],["2023-06-30",92.0688,92.3409,91.2992,91.9374,4402000.0],["2023-07-03",91.4963,92.7633,91.3367,92.3409,2149900.0],["2023-07-05",91.9937,92.4066,91.4493,92.2002,3247400.0],["2023-07-06",91.881,92.6694,91.3649,92.0218,3679600.0],["2023-07-07",92.05,92.416,91.3837,91.4306,4569600.0],["2023-07-10",91.4212,92.2846,91.2898,91.4869,3300300.0],["2023-07-11",91.1303,92.0594,90.6047,92.0031,6209900.0],["2023-07-12",92.5756,92.7257,90.7736,90.8675,4943300.0],["2023-07-13",90.6516,91.4681,90.37,91.1959,3357600.0],["2023-07-14",91.1209,91.1772,89.8445,90.2574,3454600.0],["2023-07-17",90.1823,90.9238,89.7225,90.3982,3268800.0],["2023-07-18",90.492,91.6746,89.6192,89.8726,5464600.0],["2023-07-19",89.9477,90.539,89.4128,89.6943,4133300.0],["2023-07-20",90.2856,91.2992,90.0697,91.1866,4314600.0],["2023-07-21",91.2241,91.4493,90.4451,90.4639,3274900.0],["2023-07-24",90.9426,91.2053,90.5765,91.0458,4741800.0],["2023-07-25",80.5813,81.8858,76.3486,81.745,49625600.0],["2023-07-26",81.4823,81.8389,79.6428,80.9942,20124000.0],["2023-07-27",80.525,81.8577,79.2392,79.9337,14092700.0],["2023-07-28",80.2434,82.1674,80.1496,81.9703,11617700.0],["2023-07-31",82.0735,83.2373,81.8577,82.524,10177400.0],["2023-08-01",81.792,82.7868,81.7169,82.5616,6780400.0],["2023-08-02",82.1205,82.5146,80.0276,80.2059,8610900.0],["2023-08-03",80.2716,80.4874,79.1735,79.4644,7947300.0],["2023-08-04",79.8211,79.9619,79.1547,79.3518,5573300.0],["2023-08-07",79.5395,80.4968,79.502,80.2153,6740900.0],["2023-08-08",79.7835,81.1162,79.4551,80.9098,7220000.0],["2023-08-09",80.7878,82.5053,80.6845,82.3739,8802600.0],["2023-08-10",81.9515,82.6554,80.8065,80.9192,5359700.0],["2023-08-11",80.6376,81.5292,80.6188,81.501,3778800.0],["2023-08-14",81.501,81.7544,80.9285,81.1256,3521800.0],["2023-08-15",80.8253,80.9285,80.3279,80.3936,4174900.0],["2023-08-16",80.281,80.5156,79.8586,79.9056,4207700.0],["2023-08-17",80.293,81.0113,79.8867,80.4726,5090700.0],["2023-08-18",79.9906,81.4933,79.9717,81.0869,8150400.0],["2023-08-21",80.9168,81.2854,80.5387,80.8223,4494800.0],["2023-08-22",81.1058,81.1058,80.3875,80.6427,3924500.0],["2023-08-23",80.8506,81.4177,80.6144,81.3137,4462000.0],["2023-08-24",80.8034,81.4271,80.4726,80.4726,3905800.0],["2023-08-25",80.8128,81.0207,80.0001,80.0379,4737600.0],["2023-08-28",80.1796,81.3232,80.1513,81.0302,4834600.0],["2023-08-29",81.0491,81.4082,80.586,80.6616,5130900.0],["2023-08-30",80.9357,81.9658,80.8506,81.6823,4469800.0],["2023-08-31",81.9375,82.2399,81.3043,81.3137,4914500.0],["2023-09-01",81.8524,81.928,81.1719,81.5405,2583000.0],["2023-09-05",81.5122,81.5594,80.3497,80.3781,4973800.0],["2023-09-06",80.208,80.3025,78.677,78.9227,7528800.0],["2023-09-07",79.2062,79.7733,79.1022,79.6976,6376700.0],["2023-09-08",79.6976,79.7638,78.384,78.8943,5984000.0],["2023-09-11",75.7945,76.078,71.8158,72.6758,24520700.0],["2023-09-12",70.5966,71.5511,69.6138,71.4094,17931800.0],["2023-09-13",71.4094,72.449,71.3149,71.4094,11613000.0],["2023-09-14",69.6327,71.485,69.576,71.3527,15600400.0],["2023-09-15",70.9747,72.2032,70.9558,71.6362,16049800.0],["2023-09-18",71.7402,72.3072,70.9936,71.0503,9847200.0],["2023-09-19",70.8613,71.2865,70.332,70.9558,11389300.0],["2023-09-20",71.778,71.9764,70.2942,70.3415,10817900.0],["2023-09-21",70.1997,70.3604,68.4608,68.6498,12456600.0],["2023-09-22",68.6214,68.6971,67.5063,67.648,9673000.0],["2023-09-25",67.3834,68.1394,67.1188,68.0922,10430100.0],["2023-09-26",67.5062,68.4419,67.4023,68.2907,10323600.0],["2023-09-27",68.7537,69.3019,68.4702,68.8766,9391800.0],["2023-09-28",68.2529,69.0656,67.9977,68.045,8490600.0],["2023-09-29",68.3285,68.5364,67.6291,68.0166,6366300.0],["2023-10-02",67.7992,67.9882,67.0054,67.4212,6791300.0],["2023-10-03",67.4874,68.2812,66.5706,66.703,8175800.0],["2023-10-04",66.2776,66.3533,65.4176,66.2682,10264000.0],["2023-10-05",66.2115,66.5045,65.4555,65.5689,7402600.0],["2023-10-06",65.3042,66.5234,64.7939,65.9374,8540300.0],["2023-10-09",68.7537,69.2263,67.8748,68.9806,13726200.0],["2023-10-10",69.4247,69.6138,68.6592,69.3208,10633900.0],["2023-10-11",69.3019,69.3019,68.6309,69.283,7349800.0],["2023-10-12",69.3775,69.5098,68.319,69.2735,6921300.0],["2023-10-13",69.8689,70.3131,69.0845,69.2263,8661900.0],["2023-10-16",69.5949,70.0296,68.6025,69.9162,6299700.0],["2023-10-17",69.6988,70.8045,69.3208,69.8311,8035100.0],["2023-10-18",69.9445,70.7856,69.8595,70.1619,7791000.0],["2023-10-19",69.9162,70.7384,69.7933,69.8311,7421400.0],["2023-10-20",70.0201,70.0768,68.4986,68.5647,7995600.0],["2023-10-23",68.5931,69.9445,68.5364,69.1129,8357200.0],["2023-10-24",74.4241,74.4714,72.7325,74.0745,25548200.0],["2023-10-25",74.9912,74.9912,73.498,74.1028,22157600.0],["2023-10-26",73.7153,75.4448,73.6303,74.8022,33222400.0],["2023-10-27",74.2163,75.3881,74.1123,74.8117,21946800.0],["2023-10-30",74.7266,75.4165,73.498,74.254,23380600.0],["2023-10-31",74.5187,77.0703,74.4052,76.9191,18663800.0],["2023-11-01",77.4956,78.2517,76.8624,77.6374,20200200.0],["2023-11-02",77.8264,78.6297,77.713,78.2328,15755700.0],["2023-11-03",78.6013,79.2534,78.1288,78.1761,21269500.0],["2023-11-06",78.1572,78.3934,77.5523,77.8737,5950700.0],["2023-11-07",77.8737,78.1477,77.6185,78.1288,6352900.0],["2023-11-08",78.2989,78.7053,77.9776,78.6297,9844700.0],["2023-11-09",79.0645,79.244,77.6279,77.902,9638100.0],["2023-11-10",78.2139,78.3084,77.2877,77.7035,10351200.0],["2023-11-13",77.7413,78.2611,77.1176,77.524,7740300.0],["2023-11-14",77.6657,77.7319,76.182,76.2576,13128900.0],["2023-11-15",76.0875,76.7868,75.3976,76.2009,10757800.0],["2023-11-16",76.6103,76.953,76.0962,76.3818,7578700.0],["2023-11-17",76.7721,76.8102,75.6106,75.8582,7343900.0],["2023-11-20",75.7439,75.9914,75.2013,75.3726,8359300.0],["2023-11-21",75.1441,75.306,74.3635,74.4015,7125000.0],["2023-11-22",74.2683,76.0391,74.2587,75.9914,7024900.0],["2023-11-24",75.9914,76.2485,75.6201,76.1438,2346300.0],["2023-11-27",75.9343,76.1533,75.3345,75.6582,9378400.0],["2023-11-28",76.1533,76.9149,75.7534,76.3437,7094800.0],["2023-11-29",76.3722,77.429,76.277,77.0672,6852100.0],["2023-11-30",77.2481,77.9907,77.1624,77.5718,8366100.0],["2023-12-01",77.5718,78.4572,77.4671,78.3715,5487400.0],["2023-12-04",78.1335,79.1998,78.0098,79.1427,5525300.0],["2023-12-05",78.9523,79.3521,78.6952,78.7238,5945700.0],["2023-12-06",78.6571,79.4283,78.381,78.7428,6125800.0],["2023-12-07",79.0189,79.1617,77.5242,77.5909,5443900.0],["2023-12-08",77.7717,78.1621,77.2672,77.4195,5535000.0],["2023-12-11",77.429,78.343,77.429,77.9622,5897300.0],["2023-12-12",77.3148,77.667,77.0292,77.1529,6811200.0],["2023-12-13",77.2957,79.3997,76.6578,79.2283,8057900.0],["2023-12-14",79.8472,80.0566,77.5052,77.9336,11124700.0],["2023-12-15",77.8193,78.0573,75.8486,76.4294,19196600.0],["2023-12-18",76.5055,77.5813,76.5055,76.8197,7701100.0],["2023-12-19",77.0387,78.6952,77.0387,78.6571,9912600.0],["2023-12-20",78.2573,78.9237,77.648,77.7241,6961800.0],["2023-12-21",78.105,79.0094,77.4671,78.0764,7732800.0],["2023-12-22",78.1526,79.8377,78.105,79.2379,9769500.0],["2023-12-26",79.1617,80.2566,79.0951,80.0185,4442600.0],["2023-12-27",79.8757,80.4184,79.6853,80.1328,5440600.0],["2023-12-28",80.1328,80.5517,80.0566,80.1328,4622700.0],["2023-12-29",80.1709,80.3613,79.7615,80.1042,4624800.0],["2024-01-02",80.0186,81.8941,79.9329,81.1324,10455600.0],["2024-01-03",81.38,82.7318,81.2562,81.5037,9957500.0],["2024-01-04",81.8655,82.4367,81.2467,81.3133,6656500.0],["2024-01-05",81.6465,81.6465,80.7897,81.2848,6796100.0],["2024-01-08",80.8373,82.0464,80.6564,81.7227,7625700.0],["2024-01-09",81.6465,81.856,80.8944,81.6846,5400500.0],["2024-01-10",81.6846,82.313,81.5513,81.9512,5706500.0],["2024-01-11",81.7893,81.8845,80.6659,81.2276,5860100.0],["2024-01-12",82.4082,82.57,81.8655,82.1892,5277300.0],["2024-01-16",81.9797,82.1416,80.9611,81.399,9568200.0],["2024-01-17",81.3324,82.6462,80.8468,80.9706,7669600.0],["2024-01-18",80.9706,81.7227,80.7326,81.3704,6594800.0],["2024-01-19",81.4847,81.6846,80.3803,81.4276,7509600.0],["2024-01-22",81.6941,82.0464,80.9325,80.942,14052800.0],["2024-01-23",83.9981,87.949,83.741,85.2547,19434800.0],["2024-01-24",85.3309,85.7307,84.4455,85.1976,12872300.0],["2024-01-25",85.9211,86.7399,85.2833,86.5781,10584600.0],["2024-01-26",86.3401,86.8446,85.8164,86.0735,5987400.0],["2024-01-29",86.102,86.3305,85.3975,85.7593,8488700.0],["2024-01-30",85.8355,86.7209,85.7403,86.2544,9073500.0],["2024-01-31",86.5019,87.4539,86.3401,86.7494,5560700.0],["2024-02-01",87.3016,87.7586,86.4067,87.7491,13827100.0],["2024-02-02",87.8157,88.2536,87.0636,87.5682,6067800.0],["2024-02-05",86.8827,88.206,86.5305,87.8157,6764600.0],["2024-02-06",87.0636,88.2251,86.8161,87.8538,4718000.0],["2024-02-07",88.1394,88.3584,87.4158,87.5206,4625200.0],["2024-02-08",87.4444,87.9585,86.5685,86.6733,6197500.0],["2024-02-09",86.7589,87.2159,85.9973,86.1687,5948100.0],["2024-02-12",86.1687,87.5015,85.9021,86.7685,5483500.0],["2024-02-13",86.8256,87.3207,85.5499,86.2449,6039600.0],["2024-02-14",86.5971,87.2064,86.5019,87.0065,6677900.0],["2024-02-15",87.0255,87.8252,86.9208,87.3873,5267200.0],["2024-02-16",86.9684,87.6729,86.5876,86.6447,4949800.0],["2024-02-20",87.1112,87.8633,86.2353,86.6162,6023700.0],["2024-02-21",86.6066,87.0636,85.6927,85.8831,13186100.0],["2024-02-22",85.9789,86.0843,85.1931,85.7968,7600000.0],["2024-02-23",85.7681,86.7168,85.5668,86.2568,5810000.0],["2024-02-26",86.3047,87.0618,86.1802,86.2664,5293500.0],["2024-02-27",86.276,86.7072,85.7202,86.6497,4853900.0],["2024-02-28",86.6402,87.4451,85.8064,86.1706,5626100.0],["2024-02-29",86.6401,86.7839,85.5285,85.931,5874800.0],["2024-03-01",85.9789,86.2856,85.241,86.0556,13566500.0],["2024-03-04",86.3335,86.3814,85.4231,86.161,6926100.0],["2024-03-05",85.9693,87.0714,85.8639,86.3047,6747600.0],["2024-03-06",86.1131,86.966,85.9981,86.4964,5563800.0],["2024-03-07",86.7551,87.4355,86.276,86.7743,6778500.0],["2024-03-08",86.5156,87.1193,86.3814,87.0905,5727600.0],["2024-03-11",86.4293,88.0009,86.4293,87.5889,7273200.0],["2024-03-12",87.081,87.263,85.7106,86.1993,9439800.0],["2024-03-13",86.3143,86.9372,86.0747,86.7839,8664500.0],["2024-03-14",88.2213,89.1221,87.6655,87.9338,12161400.0],["2024-03-15",87.2535,89.1892,87.2535,89.0551,35743600.0],["2024-03-18",88.9688,90.0038,88.4992,89.563,7075400.0],["2024-03-19",90.5117,91.4125,90.1092,90.9046,7998800.0],["2024-03-20",91.0388,91.5371,90.4063,90.895,7854200.0],["2024-03-21",91.0387,91.5083,90.1571,90.3296,6477500.0],["2024-03-22",90.2625,91.8341,90.2625,91.5562,6802000.0],["2024-03-25",91.7191,92.227,91.2975,91.6425,5229300.0],["2024-03-26",91.6425,92.5241,91.5946,92.0545,5474300.0],["2024-03-27",92.4091,93.4345,92.3133,93.3866,7267800.0],["2024-03-28",93.6166,93.9903,93.4058,93.4633,10701000.0],["2024-04-01",93.3962,94.0766,93.0895,93.6837,9504500.0],["2024-04-02",93.6837,94.5845,93.5112,94.4407,6759600.0],["2024-04-03",93.2141,93.9712,92.9841,93.4824,15885400.0],["2024-04-04",94.182,95.1978,93.8178,95.169,13373200.0],["2024-04-05",95.3032,97.5073,95.3032,97.4498,10216500.0],["2024-04-08",97.4498,97.996,97.0473,97.6319,9901300.0],["2024-04-09",96.8556,97.4019,96.1082,97.3635,9652900.0],["2024-04-10",96.7119,97.5169,96.0507,97.1336,5532900.0],["2024-04-11",97.124,97.3348,95.629,96.5777,6786100.0],["2024-04-12",97.4786,98.0823,95.3224,95.9261,7327300.0],["2024-04-15",97.3252,97.5744,95.7344,95.8494,9636600.0],["2024-04-16",96.0698,97.0952,96.0507,96.6352,7088600.0],["2024-04-17",97.0377,97.5456,95.974,96.549,5377600.0],["2024-04-18",96.3286,97.651,96.319,96.5107,4238600.0],["2024-04-19",97.2965,97.996,96.8173,97.3252,10328800.0],["2024-04-22",97.7469,97.9864,97.1431,97.3252,7594100.0],["2024-04-23",96.7886,99.5581,95.7153,97.1527,8568200.0],["2024-04-24",97.4785,97.6414,95.8398,96.8077,7722100.0],["2024-04-25",96.6927,97.6319,96.3957,97.469,6186100.0],["2024-04-26",97.306,97.5552,96.1082,97.1815,4428300.0],["2024-04-29",97.6031,98.3314,97.4115,98.1685,4469700.0],["2024-04-30",98.0727,98.5327,97.239,97.2869,5421800.0],["2024-05-01",97.0952,97.7756,96.9227,96.9994,9982500.0],["2024-05-02",96.9802,97.6606,96.8077,97.6414,6084400.0],["2024-05-03",97.7469,97.9098,96.4723,97.1719,13324700.0],["2024-05-06",97.5456,97.7948,97.3827,97.6606,3408700.0],["2024-05-07",98.0056,98.9543,97.8619,98.9256,6933000.0],["2024-05-08",98.9352,99.7497,98.5231,99.606,5177600.0],["2024-05-09",99.7689,101.3501,99.7401,101.3309,7211300.0],["2024-05-10",101.5801,102.088,101.1393,101.8867,5626100.0],["2024-05-13",102.0017,103.3242,101.2734,101.3884,6045500.0],["2024-05-14",101.3884,101.858,101.2447,101.2926,3726200.0],["2024-05-15",101.0914,101.5609,100.7559,100.9572,5688300.0],["2024-05-16",100.7451,101.5742,100.4077,100.4944,8723800.0],["2024-05-17",100.9283,101.015,99.9835,100.4366,8500900.0],["2024-05-20",100.6583,101.632,100.6005,101.2464,4412800.0],["2024-05-21",101.4199,102.1237,101.3235,101.6417,4754800.0],["2024-05-22",101.8345,102.625,101.6224,102.4901,3626300.0],["2024-05-23",102.6154,103.4637,101.5549,101.6224,5787100.0],["2024-05-24",102.0273,102.7407,102.0273,102.4515,3431300.0],["2024-05-28",102.2201,102.5286,101.4971,101.7284,5137200.0],["2024-05-29",101.2464,101.4392,100.7451,100.8126,4796800.0],["2024-05-30",101.1307,102.0466,100.8222,101.9212,4391300.0],["2024-05-31",102.0177,104.0036,101.6706,103.9361,10411800.0],["2024-06-03",103.3866,104.746,102.9817,103.512,5908800.0],["2024-06-04",103.5505,104.4953,103.0781,104.0229,7998000.0],["2024-06-05",104.129,104.6206,103.618,104.5435,3141000.0],["2024-06-06",104.4857,104.5724,103.8783,104.2929,3875000.0],["2024-06-07",104.2157,104.6592,104.0036,104.2254,3526500.0],["2024-06-10",104.1193,104.2157,102.8371,103.242,5917400.0],["2024-06-11",102.5672,103.2999,102.3262,103.0781,5769500.0],["2024-06-12",103.1649,103.8494,102.7503,102.9335,3429800.0],["2024-06-13",102.7407,103.0203,100.1088,101.256,7112900.0],["2024-06-14",100.8318,101.2175,99.7232,100.4848,4917200.0],["2024-06-17",100.2631,100.7354,99.7521,100.7162,3943500.0],["2024-06-18",100.8126,101.526,100.6294,101.0054,3991300.0],["2024-06-20",100.8704,101.9309,100.7933,101.2946,6996400.0],["2024-06-21",101.4103,102.3744,100.9186,101.8152,13310900.0],["2024-06-24",101.9405,103.618,97.313,98.2964,13704800.0],["2024-06-25",97.7468,99.0098,96.4357,97.9204,9330900.0],["2024-06-26",97.3034,97.7468,96.5514,97.6215,6953800.0],["2024-06-27",97.824,98.1228,96.8213,97.0045,6955400.0],["2024-06-28",97.2744,97.2744,96.4646,96.7828,13853200.0],["2024-07-01",97.2552,98.0264,95.7416,95.973,4475200.0],["2024-07-02",95.7223,97.0142,95.5102,96.8021,8299900.0],["2024-07-03",97.2744,97.4094,96.7731,97.1202,2149200.0],["2024-07-05",96.8792,96.9563,95.9826,96.7635,6153300.0],["2024-07-08",97.0334,97.5733,96.3875,96.5032,8738100.0],["2024-07-09",96.6382,98.0264,96.4261,97.4769,5648900.0],["2024-07-10",97.2745,97.5444,95.8476,97.0624,6483600.0],["2024-07-11",96.9081,98.9616,96.6189,98.065,7592400.0],["2024-07-12",98.3349,99.1544,97.3901,97.6408,6003000.0],["2024-07-15",98.6145,98.9616,97.8722,97.9686,3776300.0],["2024-07-16",98.2096,99.9642,98.0939,99.9546,4341200.0],["2024-07-17",100.0895,101.497,100.0895,101.2175,5433000.0],["2024-07-18",101.2271,101.6706,100.051,100.1088,4450100.0],["2024-07-19",100.7451,100.7451,98.9519,99.1158,7229600.0],["2024-07-22",98.9905,100.0895,98.9326,100.0413,6207900.0],["2024-07-23",100.0413,101.7863,99.8967,101.1982,7602000.0],["2024-07-24",101.2753,102.0562,100.2823,101.0632,7180200.0],["2024-07-25",106.2692,111.6583,105.5172,109.3928,14997000.0],["2024-07-26",109.8652,111.0895,109.4217,109.8555,7526300.0],["2024-07-29",109.9037,110.5111,109.2289,110.3279,4138900.0],["2024-07-30",111.0606,112.8248,110.4436,112.6802,6074400.0],["2024-07-31",113.278,113.9721,112.2753,113.2683,6780400.0],["2024-08-01",113.4901,113.7503,111.8897,112.5453,5135100.0],["2024-08-02",112.0729,114.0492,110.9353,112.2561,4578400.0],["2024-08-05",110.9738,112.2561,110.2604,111.0317,5888600.0],["2024-08-06",111.4366,112.6224,110.0194,110.2894,4642400.0],["2024-08-07",110.193,111.8126,109.5277,110.0483,5553200.0],["2024-08-08",109.8073,111.6776,109.6145,110.9642,8889100.0],["2024-08-09",110.9064,112.1114,110.7425,111.9765,5534300.0],["2024-08-12",112.661,113.2201,111.6005,112.4103,8602000.0],["2024-08-13",112.5935,113.0466,111.8993,112.6609,5911900.0],["2024-08-14",112.6417,113.5961,112.4585,113.4226,5826700.0],["2024-08-15",114.2517,114.7144,113.3069,114.1071,5629900.0],["2024-08-16",114.2427,114.9697,113.952,114.3203,5251500.0],["2024-08-19",114.3687,114.8727,114.3494,114.708,5389900.0],["2024-08-20",114.6886,115.0278,113.6321,114.3203,6129200.0],["2024-08-21",114.8534,114.9891,113.3511,113.6515,3050900.0],["2024-08-22",113.7485,114.4269,113.574,114.3881,3743600.0],["2024-08-23",114.6498,115.2314,114.2815,114.8727,3427500.0],["2024-08-26",115.0375,116.0455,114.7468,115.0472,6260400.0],["2024-08-27",115.0278,115.9098,114.7468,115.8129,4101200.0],["2024-08-28",116.0843,117.6157,115.9971,117.1214,4287200.0],["2024-08-29",117.3637,118.9629,116.8306,118.5267,3547800.0],["2024-08-30",118.2941,119.8933,118.2069,119.5444,6372000.0],["2024-09-03",119.3312,119.8546,116.9663,117.2667,5543900.0],["2024-09-04",117.3734,118.5558,117.0535,117.3831,4484200.0],["2024-09-05",117.4606,117.8677,114.9988,115.9583,5764500.0],["2024-09-06",115.968,117.0535,114.4366,114.7952,3983700.0],["2024-09-09",115.9583,117.5963,115.5027,117.4315,4492000.0],["2024-09-10",117.7707,117.9646,116.22,116.598,3806700.0],["2024-09-11",116.1812,116.1812,113.7387,115.59,4857200.0],["2024-09-12",115.338,116.4526,115.1441,116.4041,4229700.0],["2024-09-13",116.2103,116.5011,115.2314,115.4543,4708000.0],["2024-09-16",116.2781,116.8403,114.4269,115.5318,6025400.0],["2024-09-17",114.8534,115.3768,114.1265,115.0763,5101500.0],["2024-09-18",115.3089,115.9292,114.1458,114.4075,4434800.0],["2024-09-19",115.0472,115.5415,113.6515,115.1635,5270600.0],["2024-09-20",114.5626,115.2314,114.2331,114.5141,16958300.0],["2024-09-23",115.0181,116.7724,114.5723,116.5689,6755400.0],["2024-09-24",116.4332,116.5495,115.4155,116.346,5844600.0],["2024-09-25",116.8015,117.7126,116.6561,117.1795,5713600.0],["2024-09-26",116.5398,118.1294,116.4332,116.6174,6202600.0],["2024-09-27",116.2491,117.5091,115.9389,116.6852,7941800.0],["2024-09-30",116.9663,117.5575,116.0843,117.4315,5475700.0],["2024-10-01",117.4509,120.756,116.4429,120.5621,7206900.0],["2024-10-02",121.3666,121.667,119.8352,120.2229,3802900.0],["2024-10-03",120.6687,121.0564,119.4087,119.8643,4765700.0],["2024-10-04",119.8933,121.134,119.3603,121.0661,3055900.0],["2024-10-07",121.008,121.8124,120.4264,121.2018,4606100.0],["2024-10-08",121.5701,122.0644,119.4766,119.6995,3194500.0],["2024-10-09",119.244,120.9013,118.8272,120.1357,3210400.0],["2024-10-10",119.8255,120.252,118.643,119.1567,2785300.0],["2024-10-11",119.2149,120.1163,119.118,120.1163,2556200.0],["2024-10-14",119.9321,120.9886,119.4766,120.8044,1929700.0],["2024-10-15",122.0935,122.9173,120.8626,121.1824,7521300.0],["2024-10-16",120.9304,122.3552,120.378,122.3358,3127400.0],["2024-10-17",122.5781,123.0918,121.2793,121.8803,2463700.0],["2024-10-18",122.2679,122.3842,121.1921,122.045,4356300.0],["2024-10-21",122.0257,122.5393,120.8626,122.0257,4768600.0],["2024-10-22",124.0513,124.7395,119.7286,121.667,5746100.0],["2024-10-23",123.0046,123.5764,121.764,123.2953,5451400.0],["2024-10-24",122.4909,122.7816,121.2696,121.3181,4171800.0],["2024-10-25",122.1807,122.3649,120.9595,121.3084,4716200.0],["2024-10-28",121.3763,122.0353,120.7947,121.5701,4453200.0],["2024-10-29",121.5507,121.638,118.9047,119.0114,5102700.0],["2024-10-30",118.5752,119.0307,118.0034,118.11,4852100.0],["2024-10-31",117.5672,118.3329,116.8694,117.2667,4112700.0],["2024-11-01",117.7611,117.8774,115.086,115.0957,5234900.0],["2024-11-04",115.4058,115.9486,114.204,114.3688,6856100.0],["2024-11-05",114.8437,115.4349,114.078,115.3186,8093600.0],["2024-11-06",118.7787,119.0792,116.5592,117.8483,9631900.0],["2024-11-07",118.2457,118.488,116.2684,116.3848,4415200.0],["2024-11-08",117.228,120.3974,117.1795,119.748,6381600.0],["2024-11-11",120.2617,121.6767,120.2035,120.7269,4012300.0],["2024-11-12",121.0467,121.4247,118.5364,119.5735,3896200.0],["2024-11-13",119.5832,120.1357,119.1761,119.9418,2802500.0],["2024-11-14",119.4087,119.6995,113.9423,115.2605,6113200.0],["2024-11-15",115.124,115.8061,114.1302,115.4943,6970500.0],["2024-11-18",115.3384,116.6538,115.3384,116.3323,4462300.0],["2024-11-19",118.1349,118.2421,115.4651,115.9133,4654100.0],["2024-11-20",115.8061,116.2251,114.6563,116.0984,3990700.0],["2024-11-21",116.5369,117.7841,115.8158,117.4431,4847900.0],["2024-11-22",117.6282,118.7585,117.4138,117.6769,3585200.0],["2024-11-25",117.2774,117.901,114.9974,115.6112,8322400.0],["2024-11-26",115.8256,117.94,115.5527,117.521,3175800.0],["2024-11-27",117.94,118.6318,117.2482,117.2579,3604000.0],["2024-11-29",117.5892,118.7488,117.5697,118.7098,2728600.0],["2024-12-02",118.7098,118.8657,115.504,115.6404,4468700.0],["2024-12-03",115.9717,116.3907,114.8707,115.0753,3620300.0],["2024-12-04",114.744,116.3128,114.4907,116.1764,3774300.0],["2024-12-05",115.7574,115.962,114.6758,115.4845,3328800.0],["2024-12-06",114.9974,115.3189,114.3932,114.9681,4792100.0],["2024-12-09",114.3445,114.8317,111.2947,113.5942,7255400.0],["2024-12-10",113.6137,115.1922,113.0291,114.5978,3725400.0],["2024-12-11",114.822,114.9584,113.3214,113.945,4298000.0],["2024-12-12",113.945,114.2471,112.6588,113.0778,3848600.0],["2024-12-13",113.2824,114.9097,112.9999,114.7343,5061600.0],["2024-12-16",114.4225,115.3189,113.8086,115.0851,3986400.0],["2024-12-17",114.6758,115.1045,114.0035,114.4127,3012400.0],["2024-12-18",113.8671,114.4419,111.4408,111.5188,4113600.0],["2024-12-19",112.7368,114.2471,112.2983,112.5029,5446900.0],["2024-12-20",111.9962,113.7891,111.6649,113.4968,13389200.0],["2024-12-23",113.2142,113.8963,112.8245,113.643,3588700.0],["2024-12-24",112.9804,113.9645,112.9122,113.8378,1663000.0],["2024-12-26",113.7794,114.6076,113.4091,114.0425,2147000.0],["2024-12-27",113.2922,114.5199,112.8732,113.7209,3847500.0],["2024-12-30",112.4834,112.9512,111.5968,112.2691,2822000.0],["2024-12-31",112.6101,113.1265,111.967,112.7563,2445000.0],["2025-01-02",113.9743,114.442,112.5809,113.0388,3207500.0],["2025-01-03",113.3214,113.6819,112.8635,112.9024,2902600.0],["2025-01-06",113.3019,113.3019,110.8172,111.1778,3832300.0],["2025-01-07",111.1777,112.3275,111.0121,111.8598,3588400.0],["2025-01-08",111.9865,113.224,111.4798,112.9511,4294200.0],["2025-01-10",112.8732,113.5455,111.8696,112.1619,4287300.0],["2025-01-13",111.6455,114.9097,111.6455,114.7245,5414900.0],["2025-01-14",115.7184,116.4589,115.1533,116.4102,3804900.0],["2025-01-15",117.0728,117.2872,115.1435,116.04,4279600.0],["2025-01-16",116.2933,117.4236,116.0497,117.3749,3896900.0],["2025-01-17",117.5113,118.2421,116.7902,118.0082,4368600.0],["2025-01-21",119.5867,122.5878,119.3626,122.5294,6071100.0],["2025-01-22",122.4612,122.6561,120.4832,121.1945,5103800.0],["2025-01-23",122.5391,123.7474,121.5063,123.0556,5501300.0],["2025-01-24",122.3053,123.0458,121.8765,122.1007,3483000.0],["2025-01-27",123.3771,124.712,121.1945,121.8473,6207800.0],["2025-01-28",127.8203,129.0383,122.8996,125.0628,8451600.0],["2025-01-29",124.1371,126.4367,121.8083,121.9253,5179000.0],["2025-01-30",122.4417,125.9105,122.3345,125.6767,4343600.0],["2025-01-31",125.8326,126.6023,124.2443,125.6474,5569300.0],["2025-02-03",125.209,127.1967,124.2833,126.5926,6067300.0],["2025-02-04",126.2223,127.1188,124.7412,125.0823,4036800.0],["2025-02-05",126.3392,126.5634,125.0043,125.8521,4881500.0],["2025-02-06",125.7546,126.4269,124.2638,125.4818,3363300.0],["2025-02-07",125.5013,125.6962,124.0689,124.673,3827300.0],["2025-02-10",124.79,125.209,123.6499,124.9654,5344900.0],["2025-02-11",125.7936,126.1054,124.5269,125.8033,3320600.0],["2025-02-12",124.5366,125.3064,123.2017,123.533,5154900.0],["2025-02-13",124.2735,124.371,122.0617,122.6171,6580400.0],["2025-02-14",122.2371,122.2371,118.2713,119.2749,7715900.0],["2025-02-18",121.0581,122.1201,120.2493,120.5904,5386200.0],["2025-02-19",121.2237,123.3674,120.9216,122.1981,5124600.0],["2025-02-20",121.5647,122.1006,120.0349,121.9058,3132000.0],["2025-02-21",121.9841,122.8851,120.143,120.7404,4846100.0],["2025-02-24",122.415,123.6196,122.0527,122.8361,4461000.0],["2025-02-25",123.3062,125.2844,123.0614,124.7066,6007900.0],["2025-02-26",124.8829,125.6762,124.217,124.6773,3904500.0],["2025-02-27",125.7643,128.2811,125.1865,127.8209,5758900.0],["2025-02-28",128.575,130.3377,127.9188,130.2398,7461000.0],["2025-03-03",131.5619,132.5608,130.1712,131.0624,6215800.0],["2025-03-04",130.7588,131.9438,125.8328,126.0385,7911200.0],["2025-03-05",126.8024,127.8405,125.5782,126.9591,5774900.0],["2025-03-06",125.9504,126.1952,123.3552,125.6272,6258300.0],["2025-03-07",124.3737,126.2344,123.649,125.7447,6418500.0],["2025-03-10",124.3737,127.1549,123.7959,125.8622,4916800.0],["2025-03-11",126.0287,126.3813,124.4716,125.4607,4404800.0],["2025-03-12",125.6958,125.8916,124.1876,125.3138,4701800.0],["2025-03-13",125.6566,126.9591,125.353,126.5282,3434100.0],["2025-03-14",126.2735,127.9874,125.353,127.3018,5380700.0],["2025-03-17",127.3116,129.9656,127.3116,129.3192,4934600.0],["2025-03-18",129.3388,130.514,128.9863,129.946,4128400.0],["2025-03-19",131.2387,132.9329,130.749,132.5216,7080700.0],["2025-03-20",131.3464,132.5216,131.1212,131.6892,4311300.0],["2025-03-21",131.0624,131.7186,128.9765,129.6326,9545900.0],["2025-03-24",129.9166,132.1005,129.2115,131.9046,5525300.0],["2025-03-25",131.9928,133.1288,131.2093,132.8546,3990600.0],["2025-03-26",133.1581,133.354,131.2876,131.5521,4464500.0],["2025-03-27",132.1201,132.169,130.4063,130.6707,3914000.0],["2025-03-28",130.2202,130.8764,128.9177,128.9961,3935200.0],["2025-03-31",128.3497,130.3867,127.8796,129.7208,5521100.0],["2025-04-01",129.5445,130.2888,128.6435,130.1027,4799300.0],["2025-04-02",128.6435,130.9155,128.4966,130.3965,3352900.0],["2025-04-03",128.2909,130.9449,127.2529,127.5369,4605200.0],["2025-04-04",123.3943,123.7665,114.9232,115.0211,8526700.0],["2025-04-07",111.5642,117.4401,109.9483,114.8938,8774800.0],["2025-04-08",120.4662,121.4063,116.2453,117.9689,8108600.0],["2025-04-09",116.5587,126.2637,115.7263,125.7741,6747400.0],["2025-04-10",124.2855,126.6163,121.2104,124.4422,6457800.0],["2025-04-11",123.551,126.6457,122.415,125.6076,3654100.0],["2025-04-14",126.5771,127.2627,125.6272,126.4694,4099900.0],["2025-04-15",125.8426,127.2627,125.588,125.9798,6315600.0],["2025-04-16",127.2235,127.5075,125.7839,126.5771,5382800.0],["2025-04-17",126.6849,127.8013,125.0592,126.2246,5228300.0],["2025-04-21",125.8426,126.0679,122.1506,123.5119,6397400.0],["2025-04-22",112.1616,114.7665,110.3008,111.3977,17094400.0],["2025-04-23",114.9526,120.0842,114.8547,117.7926,10456300.0],["2025-04-24",117.5478,119.5358,117.0386,119.4477,4512800.0],["2025-04-25",120.192,122.9047,119.8786,122.6305,6205900.0],["2025-04-28",123.3258,123.6979,121.1223,122.2192,5460100.0],["2025-04-29",122.2192,123.4335,121.8176,123.1299,4313600.0],["2025-04-30",123.1887,123.9526,121.044,123.5217,5674100.0],["2025-05-01",123.7861,125.4411,122.8361,124.7752,4820900.0],["2025-05-02",126.7044,128.2909,125.2061,127.5173,5002200.0],["2025-05-05",127.3116,127.3704,125.6272,125.9308,3293300.0],["2025-05-06",124.9417,126.0091,124.2855,125.5097,2596100.0],["2025-05-07",125.1669,126.1462,124.7458,124.8633,4029200.0],["2025-05-08",125.3432,127.8307,124.8633,126.0091,4748300.0],["2025-05-09",126.1854,126.1854,123.4237,126.0091,4857600.0],["2025-05-12",127.2039,128.0951,124.7556,127.86,4686400.0],["2025-05-13",128.2909,129.3094,127.7621,128.0167,4334700.0],["2025-05-14",128.7708,129.1234,126.44,128.0853,4843600.0],["2025-05-15",129.2115,132.8448,129.0254,132.7175,6772200.0],["2025-05-16",132.9035,133.5793,131.699,132.6783,4776000.0],["2025-05-19",133.07,134.872,132.3943,134.3627,5180800.0],["2025-05-20",133.5695,134.9014,133.0798,134.3431,4998600.0],["2025-05-21",135.6358,135.9492,132.0613,132.1593,5514900.0],["2025-05-22",131.8165,132.1886,130.749,131.2975,3790900.0],["2025-05-23",129.7816,131.2975,129.2599,130.2738,5510000.0],["2025-05-27",132.3802,132.7838,130.0769,132.0849,5160800.0],["2025-05-28",132.5278,132.8822,128.8465,130.7659,5426300.0],["2025-05-29",130.0474,132.9708,129.8308,132.6853,3634700.0],["2025-05-30",132.8822,135.1461,132.2621,134.339,8195100.0],["2025-06-02",134.2799,135.3627,133.3055,135.3036,3946200.0],["2025-06-03",135.2544,136.6127,134.2898,135.343,3493900.0],["2025-06-04",135.9926,136.6817,135.4906,136.3765,3200400.0],["2025-06-05",137.0163,137.1344,136.0714,136.8884,3510800.0],["2025-06-06",137.4888,138.4436,136.1501,136.9179,4511000.0],["2025-06-09",137.0163,138.8767,136.1108,138.7684,7104300.0],["2025-06-10",138.2959,138.9062,135.7761,136.347,6303500.0],["2025-06-11",136.8195,139.6346,133.3055,139.5854,6370300.0],["2025-06-12",138.0695,139.8315,137.9317,138.7684,4664400.0],["2025-06-13",141.7607,143.7293,140.0874,143.4045,11765200.0],["2025-06-16",144.2018,144.7629,142.6367,144.1624,7986100.0],["2025-06-17",145.1172,146.8397,143.5226,146.1507,7251800.0],["2025-06-18",146.2295,146.9185,143.375,143.5817,7116900.0],["2025-06-20",143.5718,145.8259,141.6426,144.3396,9220600.0],["2025-06-23",144.5168,144.7629,142.8238,143.5226,6548500.0],["2025-06-24",141.2489,141.7804,138.3058,139.6248,8242100.0],["2025-06-25",140.048,140.1858,138.2664,139.1621,10395000.0],["2025-06-26",139.6838,141.1504,139.044,140.4319,5407500.0],["2025-06-27",139.8413,142.4399,139.7035,142.3907,9173900.0],["2025-06-30",143.1978,144.1132,142.7253,143.7293,5939500.0],["2025-07-01",143.3651,143.5128,140.422,141.928,4819500.0],["2025-07-02",141.4063,142.4497,140.7173,142.2529,3253300.0],["2025-07-03",142.2233,144.0935,142.1052,143.4636,1888700.0],["2025-07-07",143.9656,144.4774,142.8533,143.6309,4532500.0],["2025-07-08",143.3651,143.7096,140.737,142.6367,4331300.0],["2025-07-09",143.4439,144.2018,142.4596,143.8868,2666200.0],["2025-07-10",143.8179,144.2412,142.7549,144.1034,4130900.0],["2025-07-11",143.8868,144.7629,143.2175,144.566,3468800.0],["2025-07-14",145.57,147.2236,144.7727,146.9382,4461000.0],["2025-07-15",147.45,148.3851,146.072,146.3476,4530500.0],["2025-07-16",146.515,148.0013,145.9342,147.8142,3361700.0],["2025-07-17",148.1981,149.6057,147.8339,149.1234,4326500.0],["2025-07-18",149.4285,150.4522,148.7099,149.1234,5928600.0],["2025-07-21",149.5958,150.9837,148.6903,149.1824,7116000.0],["2025-07-22",143.1978,147.9127,141.3079,146.8299,10722700.0],["2025-07-23",147.6469,154.1335,146.7709,154.0351,8667100.0],["2025-07-24",153.7988,154.7733,152.7161,152.785,4865300.0],["2025-07-25",152.7752,154.8619,151.8401,154.419,4728200.0],["2025-07-28",154.6847,154.8619,153.1886,153.6217,4022900.0],["2025-07-29",155.2556,156.299,153.8776,154.6552,4341800.0],["2025-07-30",154.98,156.2399,153.9662,155.9151,3998700.0],["2025-07-31",155.6297,155.7478,154.291,155.0981,4796000.0],["2025-08-01",153.8382,155.0096,151.3381,154.3501,4420700.0],["2025-08-04",154.6651,155.925,154.2812,154.9111,3961900.0],["2025-08-05",154.8028,155.5607,153.3165,153.8776,4993900.0],["2025-08-06",154.1926,155.2556,153.1984,153.3067,4112100.0],["2025-08-07",152.2239,153.3165,150.8361,153.3165,5105800.0],["2025-08-08",154.1434,154.4583,152.2928,152.4306,3667300.0],["2025-08-11",152.3027,153.2279,151.7219,152.3716,3572900.0],["2025-08-12",152.5389,153.4839,152.1354,153.0508,2962300.0],["2025-08-13",153.5528,153.8874,150.2652,153.2673,5012300.0],["2025-08-14",153.159,153.8776,152.2239,152.6472,2766600.0],["2025-08-15",152.5088,153.1119,151.5893,152.3407,4593800.0],["2025-08-18",152.6769,154.407,152.6472,153.7347,3679300.0],["2025-08-19",152.8153,153.3689,151.4707,151.9156,3008600.0],["2025-08-20",152.0244,155.3264,151.3521,154.8123,3766500.0],["2025-08-21",155.0101,155.9592,154.4465,154.5454,3179800.0],["2025-08-22",155.2671,156.147,154.4367,154.4663,4252700.0],["2025-08-25",154.8519,155.8504,154.229,154.496,2431100.0],["2025-08-26",154.9804,157.887,154.6047,157.7585,5096100.0],["2025-08-27",158.154,158.3912,157.195,158.0254,2992300.0],["2025-08-28",158.3319,159.4293,157.4421,158.8361,3117700.0],["2025-08-29",159.2316,159.2711,156.6314,156.7995,3774900.0],["2025-09-02",156.404,156.8292,154.5948,156.2162,3260100.0],["2025-09-03",156.1569,156.5425,154.6739,156.3151,2738900.0],["2025-09-04",156.4337,157.363,155.7614,156.8786,3218800.0],["2025-09-05",156.7995,157.195,153.794,155.7318,4046300.0],["2025-09-08",155.1386,155.2177,151.9156,152.4692,5522800.0],["2025-09-09",151.8958,151.9551,148.9002,150.0273,5461300.0],["2025-09-10",150.2744,153.2799,149.9284,153.2404,4520400.0],["2025-09-11",153.27,156.2162,152.6076,155.8603,4289900.0],["2025-09-12",155.9592,156.3447,154.0511,154.0807,3194400.0],["2025-09-15",154.1598,156.6809,153.9423,156.5721,3891400.0],["2025-09-16",158.0353,158.1342,155.8504,156.7798,6525200.0],["2025-09-17",156.7699,157.5113,155.8306,156.5128,3999200.0],["2025-09-18",155.5242,156.493,154.7233,156.3942,3696100.0],["2025-09-19",156.8984,156.8984,154.9112,156.4436,7083700.0],["2025-09-22",156.2755,157.9859,155.8801,157.6201,3296700.0],["2025-09-23",157.9365,159.5677,157.1455,158.7175,3287100.0],["2025-09-24",159.3206,161.1792,158.8757,159.548,4269800.0],["2025-09-25",160.2993,160.4575,157.8772,158.6878,3917700.0],["2025-09-26",160.1609,163.4729,159.8544,161.4956,3961700.0],["2025-09-29",165.5293,166.3696,160.9419,161.7724,6216100.0],["2025-09-30",162.4249,165.5985,162.0097,165.4304,4893700.0],["2025-10-01",163.987,165.816,163.206,165.3019,4034500.0],["2025-10-02",165.2426,166.34,164.0068,164.7384,3498100.0],["2025-10-03",164.9163,165.3612,163.6212,164.6889,2678300.0],["2025-10-06",165.1042,167.8229,165.1042,166.8837,3816900.0],["2025-10-07",167.4374,168.426,166.9035,167.3484,5186500.0],["2025-10-08",168.1393,168.9105,166.5179,166.6563,4683700.0],["2025-10-09",167.0716,167.2297,160.062,160.3389,5962400.0],["2025-10-10",160.1708,160.6157,155.6527,155.9097,7776400.0],["2025-10-13",156.6512,157.7387,155.5835,157.0467,5322300.0],["2025-10-14",156.4041,158.7571,155.5044,157.5904,3590500.0],["2025-10-15",157.6794,158.8361,153.8731,155.2177,5954700.0],["2025-10-16",155.9789,156.5326,154.3279,155.2671,3926600.0],["2025-10-17",154.5553,156.7402,154.3279,156.1569,5435200.0],["2025-10-20",157.8574,160.2301,157.6399,158.8856,6517800.0],["2025-10-21",169.8595,176.7306,168.3271,171.0756,12296700.0],["2025-10-22",172.5091,176.6911,171.9456,175.9595,10219100.0],["2025-10-23",175.5838,177.9368,174.4963,177.4029,5249400.0],["2025-10-24",178.4114,178.4509,176.266,176.6219,3471600.0],["2025-10-27",177.393,177.5908,175.4849,177.2052,4039700.0],["2025-10-28",177.2645,179.2517,176.5329,176.6417,3344100.0],["2025-10-29",175.7717,176.9481,174.002,174.3579,4285200.0],["2025-10-30",175.1093,176.9679,174.8127,175.4059,3637300.0],["2025-10-31",175.485,177.0767,174.7435,176.4736,4347100.0],["2025-11-03",176.4637,176.523,173.4582,175.0302,3843800.0],["2025-11-04",174.5556,175.8705,173.4484,173.6164,3837800.0],["2025-11-05",172.9244,174.7534,171.9456,172.0247,4493800.0],["2025-11-06",172.0346,173.3989,171.6292,173.1122,3631300.0],["2025-11-07",173.2704,175.6728,171.7775,174.961,3774300.0],["2025-11-10",174.8324,177.5117,174.2986,176.9976,2739000.0],["2025-11-11",176.7801,177.9566,175.396,177.1854,3387700.0],["2025-11-12",176.5725,177.8577,175.3564,175.6728,4470500.0],["2025-11-13",176.6021,176.7603,171.1646,171.9852,3617800.0],["2025-11-14",171.9852,174.1602,170.5417,173.5769,3224700.0],["2025-11-17",174.1009,174.2986,172.6475,173.6362,3913600.0],["2025-11-18",174.694,175.9101,172.3312,172.7365,3742500.0],["2025-11-19",171.5402,172.7859,170.5417,171.7973,3902400.0],["2025-11-20",174.5358,175.5344,170.5417,170.7691,4221000.0],["2025-11-21",170.9775,171.0172,167.3646,168.4167,6108400.0],["2025-11-24",168.0197,172.3572,167.6426,171.9205,8116600.0],["2025-11-25",171.4738,172.3374,168.258,170.8684,5511700.0],["2025-11-26",171.2753,172.7344,170.7393,171.9006,3564400.0],["2025-11-28",171.7517,173.6376,171.712,173.6078,1680400.0],["2025-12-01",172.4068,172.7046,166.65,166.7691,4885600.0],["2025-12-02",168.119,168.119,166.789,167.5433,4053600.0],["2025-12-03",167.7914,167.9304,165.4986,167.1959,5452200.0],["2025-12-04",167.6426,170.8088,167.3944,170.0346,7486500.0],["2025-12-05",170.7195,170.7195,167.6823,169.8262,3032700.0],["2025-12-08",170.114,170.7096,168.2778,170.2431,3498200.0],["2025-12-09",171.2356,174.4019,169.9651,170.65,4816400.0],["2025-12-10",169.8957,175.8113,169.0818,173.4192,5611300.0],["2025-12-11",173.3994,177.8063,173.0024,176.0991,4865500.0],["2025-12-12",178.0644,178.114,175.315,177.3299,6440100.0],["2025-12-15",178.4019,180.9229,177.8361,180.7542,3691700.0],["2025-12-16",179.1661,180.5259,177.5582,178.5904,4321900.0],["2025-12-17",177.588,178.9875,175.2257,175.8808,6632700.0],["2025-12-18",177.1612,179.1562,176.7641,176.9626,4090600.0],["2025-12-19",177.6277,181.8758,177.3299,180.6549,11455900.0],["2025-12-22",181.4986,184.4862,180.4068,184.2976,3208300.0],["2025-12-23",184.3671,186.6004,183.8808,184.377,3354700.0],["2025-12-24",184.3076,185.7071,184.119,184.9924,1421700.0],["2025-12-26",184.8336,184.8932,183.1363,183.7914,1389000.0],["2025-12-29",183.7914,184.2182,182.8088,183.047,2027200.0],["2025-12-30",183.5532,183.6227,182.3324,182.64,1812000.0],["2025-12-31",182.7294,183.0272,181.2803,182.0346,2644600.0],["2026-01-02",182.1339,185.8758,180.8138,185.856,3326300.0],["2026-01-05",185.9056,189.0817,185.042,186.8584,6048800.0],["2026-01-06",187.2951,189.2902,186.3125,188.9825,3915000.0],["2026-01-07",190.4912,192.3472,184.2281,184.3472,7666700.0],["2026-01-08",189.6078,195.2356,183.5234,185.7765,9773400.0],["2026-01-09",184.645,187.6822,182.9974,187.0966,7593600.0],["2026-01-12",188.2976,192.5855,187.9999,192.4068,5392000.0],["2026-01-13",194.1636,196.0793,191.5631,192.6351,5852300.0],["2026-01-14",193.3894,197.3894,191.9403,197.3596,5249700.0],["2026-01-15",197.4688,198.8187,195.1959,198.3423,3657400.0],["2026-01-16",198.6004,200.6649,198.0942,200.4167,4825900.0],["2026-01-20",199.1562,201.5185,194.6401,194.8981,6048000.0],["2026-01-21",196.1289,196.8237,194.1239,196.0296,5463400.0],["2026-01-22",197.5085,197.5085,194.3522,194.8783,4075000.0],["2026-01-23",195.3845,196.109,193.5482,194.4713,5113100.0],["2026-01-26",193.7964,194.4316,192.0594,192.6847,6680600.0],["2026-01-27",198.0247,200.6946,193.985,199.7815,10134500.0],["2026-01-28",199.7815,203.8311,197.0718,197.9751,6826500.0],["2026-01-29",199.4341,201.7269,196.5358,198.3919,8870800.0],["2026-01-30",196.8932,199.9304,196.1289,199.4341,7228400.0],["2026-02-02",198.5011,200.1587,195.5334,199.5929,6239900.0],["2026-02-03",200.2877,203.3448,199.1562,201.985,8457300.0],["2026-02-04",203.9701,204.9428,192.8832,195.2753,11411500.0],["2026-02-05",194.7691,198.1934,193.0818,194.511,5538300.0],["2026-02-06",195.4937,199.3547,195.4937,197.181,4350900.0],["2026-02-09",197.0222,198.511,194.5309,194.7294,4615200.0],["2026-02-10",193.578,194.9478,191.6425,193.7368,5501500.0],["2026-02-11",194.1239,197.3497,193.5979,195.047,6784100.0],["2026-02-12",195.5334,200.377,195.5334,199.6425,6738600.0],["2026-02-13",199.6425,202.1835,197.052,198.5706,4939000.0],["2026-02-17",198.511,204.109,197.3696,201.985,6057800.0],["2026-02-18",203.98,204.4763,201.3001,203.2852,6395700.0],["2026-02-19",202.65,205.1909,200.0396,203.8808,6128400.0],["2026-02-20",204.6376,205.504,202.1778,204.0699,10300800.0],["2026-02-23",203.1239,204.05,200.9032,201.0824,4557300.0],["2026-02-24",199.1704,199.8774,196.1828,197.6368,10157300.0],["2026-02-25",197.6368,197.9355,191.821,195.167,6891800.0],["2026-02-26",195.6849,197.8558,193.1952,196.8102,5762000.0],["2026-02-27",197.4874,201.7795,196.8102,201.7795,8982500.0],["2026-03-02",209.7762,211.9372,207.1372,211.2799,12485300.0],["2026-03-03",212.1264,213.6102,204.7173,205.6633,9661300.0],["2026-03-04",206.1413,209.0791,203.3828,207.9538,6140300.0],["2026-03-05",207.6252,209.2783,199.27,203.0144,6935600.0],["2026-03-06",203.1637,209.0791,202.7953,208.8899,8790400.0],["2026-03-09",210.8816,212.1164,205.9521,207.3662,8626400.0],["2026-03-10",205.504,207.6052,204.4285,206.1413,4140600.0],["2026-03-11",204.8069,208.5214,203.8509,206.4002,4416200.0],["2026-03-12",205.3247,205.9123,201.0027,202.1977,6400900.0],["2026-03-13",203.6119,205.4343,201.0625,203.6716,4806800.0],["2026-03-16",203.8608,208.0334,203.7612,205.2052,4795600.0],["2026-03-17",204.9563,205.8127,199.8774,202.4866,3990800.0],["2026-03-18",203.4625,206.4401,203.1836,203.7114,3512900.0],["2026-03-19",202.4865,202.5363,196.2027,199.8973,5329600.0],["2026-03-20",200.4251,201.1919,195.6749,197.338,8463900.0],["2026-03-23",196.3521,198.9214,193.6533,194.0119,4927300.0],["2026-03-24",191.4226,194.3305,190.3869,193.1953,5136000.0],["2026-03-25",195.2367,195.8542,193.245,194.1911,4057300.0],["2026-03-26",193.504,193.504,190.5861,192.05,4871900.0],["2026-03-27",191.6118,192.3089,188.6741,188.923,3864500.0],["2026-03-30",191.6915,192.1994,184.8002,186.3737,5043800.0],["2026-03-31",188.3554,192.6376,186.8019,192.0998,5318500.0],["2026-04-01",193.6633,195.8243,192.7471,193.9123,4127200.0],["2026-04-02",194.2708,196.621,192.8268,195.3961,4113900.0],["2026-04-06",195.416,197.806,194.1911,197.587,2314900.0],["2026-04-07",196.5911,197.328,194.699,197.099,3037500.0],["2026-04-08",197.7762,202.9546,197.5969,202.6359,4455800.0],["2026-04-09",202.377,204.5081,201.7695,202.3471,2789700.0],["2026-04-10",201.9787,201.9787,196.9695,200.7239,3151900.0],["2026-04-13",200.9131,202.148,199.2998,200.5745,3429200.0],["2026-04-14",200.5148,203.4725,200.0766,201.9687,3303100.0],["2026-04-15",202.148,202.1579,196.87,197.567,4424800.0],["2026-04-16",197.587,199.1106,193.1056,195.0376,3999300.0],["2026-04-17",194.7687,199.1106,194.3903,195.6052,4777200.0],["2026-04-20",196.9795,197.567,193.9919,194.9778,4988200.0],["2026-04-21",193.8027,195.8044,185.7662,186.3936,7489900.0],["2026-04-22",186.9712,187.9571,179.094,180.1596,8513900.0],["2026-04-23",180.6077,181.8824,176.7637,178.5562,6289400.0],["2026-04-24",177.0425,177.0425,170.918,173.5371,10505100.0],["2026-04-27",171.5853,176.2558,171.5853,172.6608,6511700.0],["2026-04-28",174.523,175.0608,171.6251,174.9512,6115800.0],["2026-04-29",174.8317,175.5388,171.0674,172.0732,5037900.0],["2026-04-30",172.9197,175.9172,172.7604,175.3396,6224400.0],["2026-05-01",175.499,176.2558,172.5413,173.2683,4494800.0],["2026-05-04",173.2782,175.1405,172.1728,172.1828,5081300.0],["2026-05-05",173.1985,173.4276,170.4898,172.1529,4721200.0],["2026-05-06",174.0649,177.3512,172.85,176.0069,6099000.0],["2026-05-07",175.8077,176.6541,172.9595,176.0467,5658900.0],["2026-05-08",175.489,176.3554,173.8757,175.3595,6277400.0],["2026-05-11",174.4334,179.1836,173.8757,177.8691,6524100.0],["2026-05-12",177.8591,179.1737,175.8873,178.1479,5604900.0],["2026-05-13",177.0326,178.6957,174.5728,177.3712,6144100.0],["2026-05-14",177.3712,178.1579,174.5728,174.9512,6421600.0],["2026-05-15",174.7919,175.25,170.0716,170.4699,7694000.0],["2026-05-18",170.9678,175.3595,170.2907,175.2201,5627400.0],["2026-05-19",175.5587,176.2658,173.6566,173.7662,5578600.0],["2026-05-20",174.7421,175.4293,172.2824,174.1247,6634800.0],["2026-05-21",173.8658,176.445,172.5712,175.25,3596300.0],["2026-05-22",176.74,177.6,175.26,177.01,4315400.0],["2026-05-26",178.0,179.21,176.07,178.97,5529700.0],["2026-05-27",178.49,178.8,175.71,176.59,5147100.0],["2026-05-28",176.8,181.55,176.74,178.96,5834800.0],["2026-05-29",178.91,180.1,176.04,179.66,8754400.0],["2026-06-01",177.44,178.69,174.13,174.41,5482000.0],["2026-06-02",173.89,175.75,172.99,174.26,4385900.0],["2026-06-03",173.01,176.42,172.55,172.55,4322000.0],["2026-06-04",176.54,180.42,176.19,179.41,4697200.0],["2026-06-05",179.17,182.53,178.01,180.99,6272200.0],["2026-06-08",180.49,182.3,177.9,178.66,5908700.0],["2026-06-09",178.96,182.78,178.54,181.56,6227900.0],["2026-06-10",183.0,183.0,176.93,177.41,6037300.0],["2026-06-11",178.02,184.4,178.02,184.21,6492700.0],["2026-06-12",184.69,184.87,181.87,183.53,3348400.0],["2026-06-15",183.86,186.46,182.88,183.64,6073900.0],["2026-06-16",184.25,186.85,182.25,186.77,5103600.0],["2026-06-17",188.75,193.46,186.38,192.58,7530100.0],["2026-06-18",194.0,194.17,184.42,185.6,8866400.0],["2026-06-22",184.59,185.71,180.97,181.83,6351800.0],["2026-06-23",183.0,186.72,181.83,186.39,3908600.0],["2026-06-24",187.43,187.44,184.65,185.06,4463700.0],["2026-06-25",185.0,189.66,184.35,186.59,3591100.0],["2026-06-26",187.28,190.49,186.88,187.99,8036400.0],["2026-06-29",187.61,189.88,187.16,187.33,3594300.0],["2026-06-30",189.0,190.1,186.83,189.73,4054500.0],["2026-07-01",190.48,191.82,188.97,191.78,3780500.0],["2026-07-02",194.77,199.7,194.05,199.25,5192500.0],["2026-07-06",200,202.55,197.955,201.37,6571309.354136],["2026-07-07",203.54,203.94,199.64,200.85,4400043.070427],["2026-07-08",199,200.4089,194.69,194.91,4162691.173539],["2026-07-09",193.99,195.83,193,195.2,3940737.509279],["2026-07-10",195.01,196.6875,192.59,195.93,2823061.915668],["2026-07-13",196.44,197.6866,195.225,196.39,3605847.340115],["2026-07-14",196.38,198.5,193.39,193.39,4245749.584087],["2026-07-15",195.015,196.28,193.14,195.89,3537698.028732],["2026-07-16",195.66,196.72,192.85,194.36,3725707.519604],["2026-07-17",195.38,198.44,192.97,193.51,4200145.876994],["2026-07-20",194.63,197.54,194.1,194.44,4592327.229994],["2026-07-21",194,197.1401,190.02,193.67,3525766.393111],["2026-07-22",195.9,197.3499,193.7775,194.88,5145082.492324],["2026-07-23",205,213.49,202.51,209.16,9994185.375392],["2026-07-24",210.83,214.8899,209.2601,212.79,5875441.95691],["2026-07-27",214.42,220.39,213.7997,218.42,8190469.170993],["2026-07-28",220.99,221.34,215.9,218.58,7770198.879192],["2026-07-29",220,220.57,215.01,215.25,8225933.312488],["2026-07-30",214.5,214.64,209.39,214.38,5238017.779971],["2026-07-31",213.35,215.82,212.035,215.22,3414019.219992]]}