{"t":"WRB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-10-23",0.0849,0.0921,0.0849,0.0849,611249.0],["1973-10-24",0.0849,0.0849,0.0825,0.0825,686214.0],["1973-10-25",0.0825,0.0837,0.0789,0.0789,530518.0],["1973-10-26",0.0789,0.0801,0.0753,0.0753,380589.0],["1973-10-29",0.0753,0.0765,0.0718,0.0718,709280.0],["1973-10-30",0.0694,0.0694,0.0634,0.0634,461320.0],["1973-10-31",0.0694,0.0741,0.0694,0.0694,651615.0],["1973-11-01",0.0694,0.0741,0.0694,0.0694,190295.0],["1973-11-02",0.0718,0.0765,0.0718,0.0718,478620.0],["1973-11-05",0.0718,0.073,0.067,0.067,121097.0],["1973-11-06",0.067,0.0694,0.0634,0.0634,259493.0],["1973-11-07",0.0646,0.0694,0.0646,0.0646,184528.0],["1973-11-08",0.0634,0.0634,0.0598,0.0598,138396.0],["1973-11-09",0.0598,0.0634,0.0598,0.0598,305625.0],["1973-11-12",0.0598,0.0634,0.0586,0.0586,57665.0],["1973-11-13",0.0586,0.0598,0.0574,0.0574,403655.0],["1973-11-14",0.0574,0.0598,0.055,0.055,155696.0],["1973-11-15",0.055,0.0598,0.055,0.055,138396.0],["1973-11-16",0.0574,0.0622,0.0574,0.0574,328691.0],["1973-11-19",0.0574,0.0598,0.0574,0.0574,155696.0],["1973-11-20",0.0574,0.0574,0.0526,0.0526,386356.0],["1973-11-21",0.0526,0.0574,0.0514,0.0514,86498.0],["1973-11-23",0.0514,0.0574,0.0514,0.0514,259493.0],["1973-11-26",0.0514,0.0526,0.0478,0.0478,155696.0],["1973-11-27",0.0478,0.0514,0.0466,0.0466,178762.0],["1973-11-28",0.0466,0.0514,0.0466,0.0466,17300.0],["1973-11-29",0.0466,0.049,0.0443,0.0443,63432.0],["1973-11-30",0.0443,0.0478,0.0419,0.0419,109564.0],["1973-12-03",0.0466,0.0514,0.0466,0.0466,369056.0],["1973-12-04",0.0466,0.049,0.0443,0.0443,501686.0],["1973-12-05",0.0443,0.0478,0.0443,0.0443,415188.0],["1973-12-06",0.0443,0.0478,0.0443,0.0443,5767.0],["1973-12-07",0.0466,0.0514,0.0466,0.0466,17300.0],["1973-12-10",0.0478,0.0526,0.0478,0.0478,478620.0],["1973-12-11",0.0526,0.0574,0.0526,0.0526,547818.0],["1973-12-12",0.0526,0.0574,0.0526,0.0526,703513.0],["1973-12-13",0.0526,0.0526,0.0478,0.0478,392122.0],["1973-12-14",0.0478,0.0526,0.0478,0.0478,207594.0],["1973-12-17",0.0478,0.0526,0.0478,0.0478,11533.0],["1973-12-18",0.0478,0.0526,0.0478,0.0478,172995.0],["1973-12-19",0.0478,0.049,0.0443,0.0443,121097.0],["1973-12-20",0.0443,0.049,0.0443,0.0443,449787.0],["1973-12-21",0.0514,0.0574,0.0514,0.0514,501686.0],["1973-12-24",0.0514,0.055,0.049,0.049,196061.0],["1973-12-26",0.049,0.055,0.049,0.049,259493.0],["1973-12-27",0.049,0.055,0.049,0.049,184528.0],["1973-12-28",0.049,0.0538,0.0478,0.0478,184528.0],["1973-12-31",0.049,0.055,0.049,0.049,369056.0],["1974-01-02",0.049,0.055,0.049,0.049,63432.0],["1974-01-03",0.049,0.055,0.049,0.049,92264.0],["1974-01-04",0.0574,0.0622,0.0574,0.0574,1453159.0],["1974-01-07",0.0586,0.0634,0.0586,0.0586,247960.0],["1974-01-08",0.0622,0.067,0.0622,0.0622,247960.0],["1974-01-09",0.0694,0.0741,0.0694,0.0694,317158.0],["1974-01-10",0.0718,0.0765,0.0718,0.0718,415188.0],["1974-01-11",0.0718,0.0718,0.067,0.067,103797.0],["1974-01-14",0.067,0.0694,0.0646,0.0646,63432.0],["1974-01-15",0.0646,0.0646,0.0646,0.0646,0.0],["1974-01-16",0.0646,0.067,0.0634,0.0634,207594.0],["1974-01-17",0.0634,0.0646,0.0598,0.0598,109564.0],["1974-01-18",0.0598,0.0646,0.0598,0.0598,63432.0],["1974-01-21",0.0598,0.0634,0.0586,0.0586,109564.0],["1974-01-22",0.0586,0.0598,0.0574,0.0574,57665.0],["1974-01-23",0.0574,0.0574,0.0526,0.0526,271026.0],["1974-01-24",0.0526,0.0574,0.0526,0.0526,149929.0],["1974-01-25",0.0526,0.0574,0.0526,0.0526,57665.0],["1974-01-28",0.0538,0.0586,0.0538,0.0538,109564.0],["1974-01-29",0.0538,0.0586,0.0538,0.0538,17300.0],["1974-01-30",0.0574,0.0598,0.0574,0.0574,155696.0],["1974-01-31",0.0574,0.0586,0.0538,0.0538,86498.0],["1974-02-01",0.055,0.0598,0.055,0.055,5767.0],["1974-02-04",0.055,0.0574,0.0526,0.0526,40366.0],["1974-02-05",0.0526,0.0574,0.0526,0.0526,74965.0],["1974-02-06",0.0538,0.0586,0.0538,0.0538,5767.0],["1974-02-07",0.0538,0.0586,0.0538,0.0538,17300.0],["1974-02-08",0.055,0.0598,0.055,0.055,17300.0],["1974-02-11",0.055,0.0586,0.0538,0.0538,40366.0],["1974-02-12",0.0574,0.0622,0.0574,0.0574,230660.0],["1974-02-13",0.0598,0.0634,0.0598,0.0598,121097.0],["1974-02-14",0.0622,0.067,0.0622,0.0622,57665.0],["1974-02-15",0.0646,0.0694,0.0646,0.0646,230660.0],["1974-02-19",0.0646,0.0694,0.0646,0.0646,178762.0],["1974-02-20",0.067,0.073,0.067,0.067,149929.0],["1974-02-21",0.067,0.0718,0.067,0.067,155696.0],["1974-02-22",0.067,0.0694,0.0646,0.0646,149929.0],["1974-02-25",0.0646,0.067,0.0622,0.0622,242193.0],["1974-02-26",0.0622,0.0634,0.0598,0.0598,109564.0],["1974-02-27",0.0598,0.0646,0.0598,0.0598,132630.0],["1974-02-28",0.0598,0.0646,0.0598,0.0598,5767.0],["1974-03-01",0.0598,0.0646,0.0598,0.0598,86498.0],["1974-03-04",0.0598,0.0634,0.0598,0.0598,403655.0],["1974-03-05",0.0634,0.0694,0.0634,0.0634,420955.0],["1974-03-06",0.0718,0.0765,0.0718,0.0718,357523.0],["1974-03-07",0.0909,0.0945,0.0909,0.0909,380589.0],["1974-03-08",0.0921,0.0981,0.0921,0.0921,1014905.0],["1974-03-11",0.0921,0.0921,0.0873,0.0873,380589.0],["1974-03-12",0.0873,0.0873,0.0837,0.0837,253726.0],["1974-03-13",0.0801,0.0801,0.0765,0.0765,201828.0],["1974-03-14",0.0837,0.0873,0.0837,0.0837,253726.0],["1974-03-15",0.0837,0.0849,0.0801,0.0801,149929.0],["1974-03-18",0.0801,0.0801,0.0765,0.0765,201828.0],["1974-03-19",0.0765,0.0777,0.073,0.073,219127.0],["1974-03-20",0.0789,0.0837,0.0789,0.0789,247960.0],["1974-03-21",0.0789,0.0837,0.0789,0.0789,109564.0],["1974-03-22",0.0789,0.0837,0.0789,0.0789,17300.0],["1974-03-25",0.0801,0.0849,0.0801,0.0801,132630.0],["1974-03-26",0.0849,0.0921,0.0849,0.0849,149929.0],["1974-03-27",0.0849,0.0873,0.0837,0.0837,178762.0],["1974-03-28",0.0837,0.0873,0.0837,0.0837,5767.0],["1974-03-29",0.0837,0.0873,0.0837,0.0837,80731.0],["1974-04-01",0.0921,0.0957,0.0921,0.0921,392122.0],["1974-04-02",0.0921,0.0921,0.0873,0.0873,242193.0],["1974-04-03",0.0873,0.0921,0.0849,0.0849,467087.0],["1974-04-04",0.0837,0.0837,0.0789,0.0789,380589.0],["1974-04-05",0.0801,0.0849,0.0801,0.0801,172995.0],["1974-04-08",0.0801,0.0801,0.0765,0.0765,311391.0],["1974-04-09",0.0765,0.0789,0.0741,0.0741,40366.0],["1974-04-10",0.0718,0.0718,0.067,0.067,219127.0],["1974-04-11",0.067,0.073,0.067,0.067,207594.0],["1974-04-15",0.067,0.0718,0.067,0.067,40366.0],["1974-04-16",0.067,0.0694,0.0634,0.0634,57665.0],["1974-04-17",0.0646,0.0694,0.0646,0.0646,219127.0],["1974-04-18",0.067,0.0718,0.067,0.067,155696.0],["1974-04-19",0.067,0.0694,0.0634,0.0634,11533.0],["1974-04-22",0.0634,0.0694,0.0634,0.0634,5767.0],["1974-04-23",0.0634,0.0694,0.0634,0.0634,92264.0],["1974-04-24",0.0634,0.067,0.0634,0.0634,80731.0],["1974-04-25",0.0634,0.0694,0.0634,0.0634,40366.0],["1974-04-26",0.067,0.0718,0.067,0.067,207594.0],["1974-04-29",0.067,0.0694,0.0646,0.0646,86498.0],["1974-04-30",0.0646,0.0694,0.0634,0.0634,17300.0],["1974-05-01",0.0634,0.0634,0.0634,0.0634,0.0],["1974-05-02",0.0634,0.067,0.0634,0.0634,63432.0],["1974-05-03",0.0634,0.067,0.0622,0.0622,11533.0],["1974-05-06",0.0622,0.067,0.0622,0.0622,98031.0],["1974-05-07",0.0622,0.067,0.0622,0.0622,109564.0],["1974-05-08",0.0622,0.067,0.0622,0.0622,17300.0],["1974-05-09",0.0622,0.0622,0.0622,0.0622,0.0],["1974-05-10",0.0622,0.067,0.0622,0.0622,138396.0],["1974-05-13",0.0622,0.067,0.0622,0.0622,109564.0],["1974-05-14",0.0622,0.067,0.0622,0.0622,109564.0],["1974-05-15",0.0622,0.0622,0.0622,0.0622,0.0],["1974-05-16",0.0598,0.0598,0.055,0.055,196061.0],["1974-05-17",0.055,0.0598,0.055,0.055,57665.0],["1974-05-20",0.055,0.055,0.055,0.055,0.0],["1974-05-21",0.0574,0.0598,0.0574,0.0574,63432.0],["1974-05-22",0.0574,0.0598,0.055,0.055,57665.0],["1974-05-23",0.055,0.0574,0.0526,0.0526,11533.0],["1974-05-24",0.0526,0.0574,0.0514,0.0514,17300.0],["1974-05-28",0.0526,0.0574,0.0526,0.0526,98031.0],["1974-05-29",0.0526,0.055,0.049,0.049,11533.0],["1974-05-30",0.049,0.055,0.049,0.049,11533.0],["1974-05-31",0.049,0.055,0.049,0.049,80731.0],["1974-06-03",0.0514,0.0574,0.0514,0.0514,11533.0],["1974-06-04",0.0514,0.0514,0.0514,0.0514,0.0],["1974-06-05",0.055,0.0598,0.055,0.055,109564.0],["1974-06-06",0.055,0.0586,0.0538,0.0538,109564.0],["1974-06-07",0.0538,0.0574,0.0514,0.0514,109564.0],["1974-06-10",0.0514,0.0538,0.0478,0.0478,40366.0],["1974-06-11",0.0478,0.0478,0.0443,0.0443,190295.0],["1974-06-12",0.0443,0.0443,0.0443,0.0443,0.0],["1974-06-13",0.0443,0.0443,0.0443,0.0443,0.0],["1974-06-14",0.0443,0.049,0.0443,0.0443,17300.0],["1974-06-17",0.0443,0.049,0.0443,0.0443,63432.0],["1974-06-18",0.0443,0.049,0.0443,0.0443,57665.0],["1974-06-19",0.0443,0.0443,0.0443,0.0443,0.0],["1974-06-20",0.0443,0.0443,0.0443,0.0443,0.0],["1974-06-21",0.0443,0.049,0.0443,0.0443,63432.0],["1974-06-24",0.0443,0.049,0.0443,0.0443,5767.0],["1974-06-25",0.0443,0.0478,0.0419,0.0419,11533.0],["1974-06-26",0.0419,0.0466,0.0419,0.0419,57665.0],["1974-06-27",0.0419,0.0466,0.0419,0.0419,11533.0],["1974-06-28",0.0419,0.0419,0.0371,0.0371,40366.0],["1974-07-01",0.0371,0.0395,0.0347,0.0347,57665.0],["1974-07-02",0.0347,0.0395,0.0347,0.0347,5767.0],["1974-07-03",0.0359,0.0395,0.0359,0.0359,5767.0],["1974-07-05",0.0383,0.0419,0.0383,0.0383,86498.0],["1974-07-08",0.0383,0.0419,0.0383,0.0383,17300.0],["1974-07-09",0.0395,0.0443,0.0395,0.0395,11533.0],["1974-07-10",0.0395,0.0443,0.0395,0.0395,57665.0],["1974-07-11",0.0395,0.0443,0.0395,0.0395,17300.0],["1974-07-12",0.0395,0.0395,0.0395,0.0395,0.0],["1974-07-15",0.0395,0.0443,0.0395,0.0395,5767.0],["1974-07-16",0.0395,0.0443,0.0395,0.0395,11533.0],["1974-07-17",0.0419,0.0478,0.0419,0.0419,86498.0],["1974-07-18",0.0419,0.0419,0.0419,0.0419,0.0],["1974-07-19",0.0419,0.0466,0.0419,0.0419,5767.0],["1974-07-22",0.0419,0.0466,0.0419,0.0419,57665.0],["1974-07-23",0.0419,0.0478,0.0419,0.0419,5767.0],["1974-07-24",0.0419,0.0419,0.0419,0.0419,0.0],["1974-07-25",0.0419,0.0443,0.0395,0.0395,92264.0],["1974-07-26",0.0395,0.0395,0.0395,0.0395,0.0],["1974-07-29",0.0395,0.0395,0.0395,0.0395,0.0],["1974-07-30",0.0395,0.0395,0.0395,0.0395,0.0],["1974-07-31",0.0395,0.0443,0.0395,0.0395,17300.0],["1974-08-01",0.0395,0.0395,0.0395,0.0395,0.0],["1974-08-02",0.0395,0.0419,0.0383,0.0383,109564.0],["1974-08-05",0.0395,0.0443,0.0395,0.0395,5767.0],["1974-08-06",0.0395,0.0419,0.0371,0.0371,103797.0],["1974-08-07",0.0371,0.0419,0.0371,0.0371,57665.0],["1974-08-08",0.0371,0.0419,0.0371,0.0371,5767.0],["1974-08-09",0.0371,0.0419,0.0371,0.0371,57665.0],["1974-08-12",0.0371,0.0419,0.0371,0.0371,40366.0],["1974-08-13",0.0371,0.0419,0.0371,0.0371,5767.0],["1974-08-14",0.0371,0.0419,0.0371,0.0371,5767.0],["1974-08-15",0.0371,0.0395,0.0359,0.0359,57665.0],["1974-08-16",0.0359,0.0395,0.0347,0.0347,5767.0],["1974-08-19",0.0347,0.0395,0.0347,0.0347,40366.0],["1974-08-20",0.0347,0.0359,0.0323,0.0323,57665.0],["1974-08-21",0.0323,0.0359,0.0323,0.0323,5767.0],["1974-08-22",0.0323,0.0359,0.0323,0.0323,5767.0],["1974-08-23",0.0323,0.0323,0.0263,0.0263,63432.0],["1974-08-26",0.0263,0.0323,0.0263,0.0263,92264.0],["1974-08-27",0.0263,0.0323,0.0263,0.0263,57665.0],["1974-08-28",0.0263,0.0263,0.0263,0.0263,0.0],["1974-08-29",0.0263,0.0323,0.0263,0.0263,132630.0],["1974-08-30",0.0287,0.0335,0.0287,0.0287,11533.0],["1974-09-03",0.0287,0.0323,0.0275,0.0275,5767.0],["1974-09-04",0.0275,0.0323,0.0275,0.0275,57665.0],["1974-09-05",0.0275,0.0287,0.0239,0.0239,40366.0],["1974-09-06",0.0263,0.0323,0.0263,0.0263,57665.0],["1974-09-09",0.0263,0.0287,0.0227,0.0227,57665.0],["1974-09-10",0.0227,0.0227,0.0227,0.0227,0.0],["1974-09-11",0.0227,0.0287,0.0227,0.0227,5767.0],["1974-09-12",0.0227,0.0287,0.0227,0.0227,103797.0],["1974-09-13",0.0239,0.0287,0.0239,0.0239,5767.0],["1974-09-16",0.0239,0.0287,0.0239,0.0239,11533.0],["1974-09-17",0.0239,0.0287,0.0239,0.0239,40366.0],["1974-09-18",0.0239,0.0287,0.0239,0.0239,57665.0],["1974-09-19",0.0239,0.0239,0.0239,0.0239,0.0],["1974-09-20",0.0239,0.0239,0.0239,0.0239,0.0],["1974-09-23",0.0239,0.0287,0.0239,0.0239,103797.0],["1974-09-24",0.0239,0.0287,0.0239,0.0239,5767.0],["1974-09-25",0.0263,0.0323,0.0263,0.0263,109564.0],["1974-09-26",0.0263,0.0263,0.0263,0.0263,0.0],["1974-09-27",0.0263,0.0287,0.0239,0.0239,63432.0],["1974-09-30",0.0239,0.0287,0.0227,0.0227,92264.0],["1974-10-01",0.0227,0.0227,0.0227,0.0227,0.0],["1974-10-02",0.0227,0.0287,0.0227,0.0227,57665.0],["1974-10-03",0.0263,0.0323,0.0263,0.0263,57665.0],["1974-10-04",0.0287,0.0335,0.0287,0.0287,17300.0],["1974-10-07",0.0323,0.0371,0.0323,0.0323,109564.0],["1974-10-08",0.0323,0.0323,0.0323,0.0323,0.0],["1974-10-09",0.0347,0.0395,0.0347,0.0347,63432.0],["1974-10-10",0.0359,0.0395,0.0359,0.0359,57665.0],["1974-10-11",0.0359,0.0395,0.0359,0.0359,5767.0],["1974-10-14",0.0395,0.0443,0.0395,0.0395,80731.0],["1974-10-15",0.0395,0.0395,0.0395,0.0395,0.0],["1974-10-16",0.0419,0.0466,0.0419,0.0419,17300.0],["1974-10-17",0.0419,0.0443,0.0395,0.0395,17300.0],["1974-10-18",0.0395,0.0443,0.0395,0.0395,17300.0],["1974-10-21",0.0395,0.0443,0.0395,0.0395,40366.0],["1974-10-22",0.0466,0.0514,0.0466,0.0466,57665.0],["1974-10-23",0.0466,0.0514,0.0466,0.0466,80731.0],["1974-10-24",0.0466,0.0466,0.0466,0.0466,0.0],["1974-10-25",0.0466,0.0466,0.0466,0.0466,0.0],["1974-10-28",0.0443,0.0443,0.0395,0.0395,74965.0],["1974-10-29",0.0395,0.0443,0.0395,0.0395,5767.0],["1974-10-30",0.0395,0.0443,0.0395,0.0395,5767.0],["1974-10-31",0.0395,0.0395,0.0395,0.0395,0.0],["1974-11-01",0.0395,0.0395,0.0395,0.0395,0.0],["1974-11-04",0.0395,0.0419,0.0383,0.0383,5767.0],["1974-11-05",0.0383,0.0419,0.0383,0.0383,57665.0],["1974-11-06",0.0383,0.0419,0.0371,0.0371,11533.0],["1974-11-07",0.0371,0.0371,0.0371,0.0371,0.0],["1974-11-08",0.0371,0.0419,0.0371,0.0371,155696.0],["1974-11-11",0.0371,0.0419,0.0371,0.0371,80731.0],["1974-11-12",0.0371,0.0419,0.0371,0.0371,63432.0],["1974-11-13",0.0371,0.0371,0.0371,0.0371,0.0],["1974-11-14",0.0371,0.0371,0.0371,0.0371,0.0],["1974-11-15",0.0371,0.0371,0.0371,0.0371,0.0],["1974-11-18",0.0371,0.0371,0.0371,0.0371,0.0],["1974-11-19",0.0371,0.0371,0.0371,0.0371,0.0],["1974-11-20",0.0371,0.0383,0.0347,0.0347,40366.0],["1974-11-21",0.0347,0.0383,0.0347,0.0347,5767.0],["1974-11-22",0.0347,0.0383,0.0347,0.0347,11533.0],["1974-11-25",0.0347,0.0371,0.0335,0.0335,86498.0],["1974-11-26",0.0335,0.0335,0.0287,0.0287,103797.0],["1974-11-27",0.0287,0.0287,0.0287,0.0287,0.0],["1974-11-29",0.0287,0.0323,0.0275,0.0275,121097.0],["1974-12-02",0.0287,0.0323,0.0287,0.0287,5767.0],["1974-12-03",0.0287,0.0287,0.0287,0.0287,0.0],["1974-12-04",0.0287,0.0323,0.0275,0.0275,57665.0],["1974-12-05",0.0275,0.0275,0.0275,0.0275,0.0],["1974-12-06",0.0275,0.0323,0.0275,0.0275,11533.0],["1974-12-09",0.0275,0.0323,0.0275,0.0275,109564.0],["1974-12-10",0.0287,0.0323,0.0287,0.0287,80731.0],["1974-12-11",0.0287,0.0323,0.0275,0.0275,11533.0],["1974-12-12",0.0275,0.0275,0.0275,0.0275,0.0],["1974-12-13",0.0275,0.0287,0.0263,0.0263,247960.0],["1974-12-16",0.0263,0.0287,0.0263,0.0263,98031.0],["1974-12-17",0.0263,0.0263,0.0263,0.0263,0.0],["1974-12-18",0.0263,0.0287,0.0263,0.0263,17300.0],["1974-12-19",0.0263,0.0287,0.0263,0.0263,57665.0],["1974-12-20",0.0263,0.0287,0.0263,0.0263,17300.0],["1974-12-23",0.0275,0.0323,0.0275,0.0275,5767.0],["1974-12-24",0.0275,0.0323,0.0275,0.0275,5767.0],["1974-12-26",0.0275,0.0275,0.0275,0.0275,0.0],["1974-12-27",0.0275,0.0323,0.0275,0.0275,5767.0],["1974-12-30",0.0275,0.0323,0.0275,0.0275,57665.0],["1974-12-31",0.0275,0.0323,0.0275,0.0275,755412.0],["1975-01-02",0.0275,0.0323,0.0275,0.0275,432488.0],["1975-01-03",0.0275,0.0323,0.0275,0.0275,11533.0],["1975-01-06",0.0275,0.0323,0.0275,0.0275,836143.0],["1975-01-07",0.0275,0.0275,0.0275,0.0275,0.0],["1975-01-08",0.0275,0.0275,0.0275,0.0275,0.0],["1975-01-09",0.0275,0.0323,0.0275,0.0275,63432.0],["1975-01-10",0.0287,0.0323,0.0287,0.0287,5767.0],["1975-01-13",0.0287,0.0323,0.0287,0.0287,5767.0],["1975-01-14",0.0287,0.0287,0.0287,0.0287,0.0],["1975-01-15",0.0287,0.0323,0.0287,0.0287,5767.0],["1975-01-16",0.0287,0.0287,0.0287,0.0287,0.0],["1975-01-17",0.0287,0.0287,0.0287,0.0287,0.0],["1975-01-20",0.0287,0.0287,0.0287,0.0287,0.0],["1975-01-21",0.0287,0.0287,0.0287,0.0287,0.0],["1975-01-22",0.0287,0.0287,0.0287,0.0287,0.0],["1975-01-23",0.0287,0.0287,0.0287,0.0287,0.0],["1975-01-24",0.0287,0.0323,0.0275,0.0275,11533.0],["1975-01-27",0.0275,0.0287,0.0263,0.0263,178762.0],["1975-01-28",0.0263,0.0263,0.0263,0.0263,0.0],["1975-01-29",0.0263,0.0287,0.0263,0.0263,1251331.0],["1975-01-30",0.0263,0.0287,0.0263,0.0263,219127.0],["1975-01-31",0.0263,0.0287,0.0263,0.0263,259493.0],["1975-02-03",0.0263,0.0263,0.0263,0.0263,0.0],["1975-02-04",0.0263,0.0287,0.0263,0.0263,57665.0],["1975-02-05",0.0263,0.0287,0.0263,0.0263,5767.0],["1975-02-06",0.0275,0.0323,0.0275,0.0275,219127.0],["1975-02-07",0.0275,0.0275,0.0275,0.0275,0.0],["1975-02-10",0.0275,0.0323,0.0275,0.0275,5767.0],["1975-02-11",0.0275,0.0323,0.0275,0.0275,57665.0],["1975-02-12",0.0275,0.0323,0.0275,0.0275,5767.0],["1975-02-13",0.0275,0.0323,0.0275,0.0275,5767.0],["1975-02-14",0.0287,0.0323,0.0287,0.0287,63432.0],["1975-02-18",0.0323,0.0347,0.0323,0.0323,11533.0],["1975-02-19",0.0323,0.0347,0.0323,0.0323,11533.0],["1975-02-20",0.0323,0.0347,0.0323,0.0323,63432.0],["1975-02-21",0.0323,0.0347,0.0323,0.0323,74965.0],["1975-02-24",0.0323,0.0323,0.0323,0.0323,0.0],["1975-02-25",0.0323,0.0347,0.0323,0.0323,17300.0],["1975-02-26",0.0323,0.0323,0.0323,0.0323,0.0],["1975-02-27",0.0323,0.0323,0.0323,0.0323,0.0],["1975-02-28",0.0323,0.0323,0.0323,0.0323,0.0],["1975-03-03",0.0323,0.0323,0.0323,0.0323,0.0],["1975-03-04",0.0323,0.0347,0.0323,0.0323,288325.0],["1975-03-05",0.0323,0.0323,0.0323,0.0323,0.0],["1975-03-06",0.0323,0.0323,0.0323,0.0323,0.0],["1975-03-07",0.0323,0.0323,0.0323,0.0323,0.0],["1975-03-10",0.0323,0.0323,0.0323,0.0323,0.0],["1975-03-11",0.0323,0.0347,0.0323,0.0323,5767.0],["1975-03-12",0.0323,0.0323,0.0323,0.0323,0.0],["1975-03-13",0.0323,0.0347,0.0323,0.0323,5767.0],["1975-03-14",0.0323,0.0347,0.0323,0.0323,17300.0],["1975-03-17",0.0323,0.0335,0.0287,0.0287,5767.0],["1975-03-18",0.0287,0.0335,0.0287,0.0287,288325.0],["1975-03-19",0.0287,0.0335,0.0287,0.0287,121097.0],["1975-03-20",0.0287,0.0335,0.0287,0.0287,172995.0],["1975-03-21",0.0287,0.0335,0.0287,0.0287,5767.0],["1975-03-24",0.0323,0.0359,0.0323,0.0323,109564.0],["1975-03-25",0.0323,0.0347,0.0323,0.0323,17300.0],["1975-03-26",0.0323,0.0347,0.0323,0.0323,132630.0],["1975-03-27",0.0323,0.0347,0.0323,0.0323,5767.0],["1975-03-31",0.0323,0.0347,0.0323,0.0323,5767.0],["1975-04-01",0.0323,0.0347,0.0323,0.0323,98031.0],["1975-04-02",0.0323,0.0335,0.0287,0.0287,57665.0],["1975-04-03",0.0287,0.0335,0.0287,0.0287,5767.0],["1975-04-04",0.0287,0.0335,0.0287,0.0287,80731.0],["1975-04-07",0.0287,0.0287,0.0287,0.0287,0.0],["1975-04-08",0.0287,0.0287,0.0287,0.0287,0.0],["1975-04-09",0.0287,0.0287,0.0287,0.0287,0.0],["1975-04-10",0.0287,0.0287,0.0287,0.0287,0.0],["1975-04-11",0.0287,0.0287,0.0287,0.0287,0.0],["1975-04-14",0.0287,0.0335,0.0287,0.0287,17300.0],["1975-04-15",0.0287,0.0335,0.0287,0.0287,11533.0],["1975-04-16",0.0287,0.0287,0.0287,0.0287,0.0],["1975-04-17",0.0287,0.0287,0.0287,0.0287,0.0],["1975-04-18",0.0287,0.0335,0.0287,0.0287,5767.0],["1975-04-21",0.0287,0.0335,0.0287,0.0287,57665.0],["1975-04-22",0.0287,0.0335,0.0287,0.0287,11533.0],["1975-04-23",0.0287,0.0335,0.0287,0.0287,103797.0],["1975-04-24",0.0287,0.0335,0.0287,0.0287,63432.0],["1975-04-25",0.0287,0.0335,0.0287,0.0287,63432.0],["1975-04-28",0.0287,0.0287,0.0287,0.0287,0.0],["1975-04-29",0.0287,0.0335,0.0287,0.0287,5767.0],["1975-04-30",0.0287,0.0335,0.0287,0.0287,17300.0],["1975-05-01",0.0287,0.0335,0.0287,0.0287,11533.0],["1975-05-02",0.0287,0.0287,0.0287,0.0287,0.0],["1975-05-05",0.0287,0.0287,0.0287,0.0287,0.0],["1975-05-06",0.0287,0.0287,0.0287,0.0287,0.0],["1975-05-07",0.0335,0.0371,0.0335,0.0335,11533.0],["1975-05-08",0.0347,0.0383,0.0347,0.0347,57665.0],["1975-05-09",0.0359,0.0395,0.0359,0.0359,57665.0],["1975-05-12",0.0371,0.0395,0.0371,0.0371,5767.0],["1975-05-13",0.0395,0.0443,0.0395,0.0395,98031.0],["1975-05-14",0.0443,0.0478,0.0443,0.0443,74965.0],["1975-05-15",0.0443,0.0478,0.0443,0.0443,271026.0],["1975-05-16",0.0443,0.0478,0.0443,0.0443,103797.0],["1975-05-19",0.0466,0.049,0.0466,0.0466,80731.0],["1975-05-20",0.0478,0.0514,0.0478,0.0478,155696.0],["1975-05-21",0.0478,0.0478,0.0443,0.0443,57665.0],["1975-05-22",0.0443,0.0478,0.0443,0.0443,138396.0],["1975-05-23",0.0443,0.0443,0.0443,0.0443,0.0],["1975-05-27",0.0443,0.0466,0.0443,0.0443,57665.0],["1975-05-28",0.0443,0.0466,0.0419,0.0419,63432.0],["1975-05-29",0.0419,0.0466,0.0419,0.0419,57665.0],["1975-05-30",0.0419,0.0419,0.0419,0.0419,0.0],["1975-06-02",0.0419,0.0419,0.0419,0.0419,0.0],["1975-06-03",0.0419,0.0419,0.0419,0.0419,0.0],["1975-06-04",0.0419,0.0466,0.0419,0.0419,103797.0],["1975-06-05",0.0419,0.0419,0.0419,0.0419,0.0],["1975-06-06",0.0419,0.0466,0.0419,0.0419,63432.0],["1975-06-09",0.0419,0.0466,0.0419,0.0419,5767.0],["1975-06-10",0.0419,0.0454,0.0419,0.0419,5767.0],["1975-06-11",0.0419,0.0419,0.0419,0.0419,0.0],["1975-06-12",0.0419,0.0419,0.0419,0.0419,0.0],["1975-06-13",0.0419,0.0419,0.0419,0.0419,0.0],["1975-06-16",0.0419,0.0419,0.0419,0.0419,0.0],["1975-06-17",0.0419,0.0454,0.0419,0.0419,98031.0],["1975-06-18",0.0419,0.0443,0.0407,0.0407,63432.0],["1975-06-19",0.0407,0.0407,0.0407,0.0407,0.0],["1975-06-20",0.0407,0.0443,0.0407,0.0407,69198.0],["1975-06-23",0.0407,0.0443,0.0407,0.0407,63432.0],["1975-06-24",0.0407,0.0407,0.0407,0.0407,0.0],["1975-06-25",0.0407,0.0443,0.0407,0.0407,57665.0],["1975-06-26",0.0407,0.0407,0.0407,0.0407,0.0],["1975-06-27",0.0407,0.0407,0.0407,0.0407,0.0],["1975-06-30",0.0407,0.0443,0.0407,0.0407,5767.0],["1975-07-01",0.0407,0.0443,0.0407,0.0407,5767.0],["1975-07-02",0.0407,0.0443,0.0407,0.0407,17300.0],["1975-07-03",0.0419,0.0454,0.0419,0.0419,11533.0],["1975-07-07",0.0419,0.0419,0.0419,0.0419,0.0],["1975-07-08",0.0419,0.0443,0.0407,0.0407,11533.0],["1975-07-09",0.0407,0.0407,0.0407,0.0407,0.0],["1975-07-10",0.0419,0.0454,0.0419,0.0419,17300.0],["1975-07-11",0.0419,0.0419,0.0419,0.0419,0.0],["1975-07-14",0.0419,0.0454,0.0419,0.0419,57665.0],["1975-07-15",0.0419,0.0454,0.0419,0.0419,11533.0],["1975-07-16",0.0419,0.0419,0.0419,0.0419,0.0],["1975-07-17",0.0419,0.0454,0.0419,0.0419,11533.0],["1975-07-18",0.0419,0.0454,0.0419,0.0419,11533.0],["1975-07-21",0.0419,0.0419,0.0419,0.0419,0.0],["1975-07-22",0.0419,0.0454,0.0419,0.0419,11533.0],["1975-07-23",0.0419,0.0419,0.0419,0.0419,0.0],["1975-07-24",0.0419,0.0419,0.0419,0.0419,0.0],["1975-07-25",0.0419,0.0419,0.0419,0.0419,0.0],["1975-07-28",0.0419,0.0419,0.0419,0.0419,0.0],["1975-07-29",0.0419,0.0419,0.0419,0.0419,0.0],["1975-07-30",0.0419,0.0466,0.0419,0.0419,69198.0],["1975-07-31",0.0419,0.0419,0.0419,0.0419,0.0],["1975-08-01",0.0419,0.0419,0.0419,0.0419,0.0],["1975-08-04",0.0419,0.0419,0.0419,0.0419,0.0],["1975-08-05",0.0419,0.0419,0.0419,0.0419,0.0],["1975-08-06",0.0419,0.0454,0.0419,0.0419,63432.0],["1975-08-07",0.0419,0.0454,0.0419,0.0419,5767.0],["1975-08-08",0.0419,0.0443,0.0407,0.0407,11533.0],["1975-08-11",0.0407,0.0407,0.0407,0.0407,0.0],["1975-08-12",0.0407,0.0419,0.0395,0.0395,11533.0],["1975-08-13",0.0395,0.0407,0.0371,0.0371,11533.0],["1975-08-14",0.0371,0.0407,0.0371,0.0371,1187900.0],["1975-08-15",0.0371,0.0407,0.0371,0.0371,63432.0],["1975-08-18",0.0395,0.0419,0.0395,0.0395,5767.0],["1975-08-19",0.0395,0.0419,0.0395,0.0395,5767.0],["1975-08-20",0.0395,0.0419,0.0395,0.0395,5767.0],["1975-08-21",0.0395,0.0419,0.0395,0.0395,5767.0],["1975-08-22",0.0395,0.0395,0.0395,0.0395,0.0],["1975-08-25",0.0395,0.0395,0.0395,0.0395,0.0],["1975-08-26",0.0395,0.0419,0.0395,0.0395,5767.0],["1975-08-27",0.0395,0.0395,0.0395,0.0395,0.0],["1975-08-28",0.0395,0.0395,0.0395,0.0395,0.0],["1975-08-29",0.0395,0.0395,0.0395,0.0395,0.0],["1975-09-02",0.0395,0.0395,0.0395,0.0395,0.0],["1975-09-03",0.0395,0.0395,0.0395,0.0395,0.0],["1975-09-04",0.0395,0.0395,0.0395,0.0395,0.0],["1975-09-05",0.0395,0.0395,0.0395,0.0395,0.0],["1975-09-08",0.0395,0.0419,0.0395,0.0395,17300.0],["1975-09-09",0.0395,0.0395,0.0395,0.0395,0.0],["1975-09-10",0.0395,0.0419,0.0395,0.0395,23066.0],["1975-09-11",0.0395,0.0395,0.0395,0.0395,0.0],["1975-09-12",0.0395,0.0419,0.0395,0.0395,11533.0],["1975-09-15",0.0395,0.0419,0.0395,0.0395,5767.0],["1975-09-16",0.0395,0.0395,0.0395,0.0395,0.0],["1975-09-17",0.0395,0.0395,0.0395,0.0395,0.0],["1975-09-18",0.0395,0.0395,0.0395,0.0395,0.0],["1975-09-19",0.0395,0.0395,0.0395,0.0395,0.0],["1975-09-22",0.0395,0.0395,0.0395,0.0395,0.0],["1975-09-23",0.0395,0.0395,0.0395,0.0395,0.0],["1975-09-24",0.0395,0.0395,0.0395,0.0395,0.0],["1975-09-25",0.0395,0.0419,0.0395,0.0395,11533.0],["1975-09-26",0.0395,0.0395,0.0395,0.0395,0.0],["1975-09-29",0.0395,0.0419,0.0395,0.0395,63432.0],["1975-09-30",0.0395,0.0395,0.0359,0.0359,57665.0],["1975-10-01",0.0359,0.0395,0.0347,0.0347,5767.0],["1975-10-02",0.0347,0.0395,0.0347,0.0347,57665.0],["1975-10-03",0.0347,0.0395,0.0347,0.0347,5767.0],["1975-10-06",0.0347,0.0347,0.0347,0.0347,0.0],["1975-10-07",0.0347,0.0347,0.0347,0.0347,0.0],["1975-10-08",0.0347,0.0347,0.0347,0.0347,0.0],["1975-10-09",0.0347,0.0347,0.0347,0.0347,0.0],["1975-10-10",0.0347,0.0347,0.0347,0.0347,0.0],["1975-10-13",0.0347,0.0347,0.0347,0.0347,0.0],["1975-10-14",0.0347,0.0347,0.0347,0.0347,0.0],["1975-10-15",0.0347,0.0371,0.0335,0.0335,5767.0],["1975-10-16",0.0335,0.0335,0.0335,0.0335,0.0],["1975-10-17",0.0335,0.0371,0.0335,0.0335,5767.0],["1975-10-20",0.0335,0.0335,0.0335,0.0335,0.0],["1975-10-21",0.0335,0.0371,0.0335,0.0335,17300.0],["1975-10-22",0.0335,0.0335,0.0335,0.0335,0.0],["1975-10-23",0.0335,0.0335,0.0335,0.0335,0.0],["1975-10-24",0.0335,0.0335,0.0335,0.0335,0.0],["1975-10-27",0.0335,0.0371,0.0335,0.0335,23066.0],["1975-10-28",0.0335,0.0335,0.0335,0.0335,0.0],["1975-10-29",0.0335,0.0371,0.0335,0.0335,5767.0],["1975-10-30",0.0335,0.0335,0.0335,0.0335,0.0],["1975-10-31",0.0335,0.0335,0.0335,0.0335,0.0],["1975-11-03",0.0335,0.0371,0.0335,0.0335,5767.0],["1975-11-04",0.0335,0.0371,0.0335,0.0335,5767.0],["1975-11-05",0.0335,0.0335,0.0335,0.0335,0.0],["1975-11-06",0.0335,0.0371,0.0335,0.0335,11533.0],["1975-11-07",0.0335,0.0335,0.0335,0.0335,0.0],["1975-11-10",0.0335,0.0371,0.0335,0.0335,80731.0],["1975-11-11",0.0335,0.0335,0.0335,0.0335,0.0],["1975-11-12",0.0335,0.0335,0.0335,0.0335,0.0],["1975-11-13",0.0335,0.0335,0.0335,0.0335,0.0],["1975-11-14",0.0335,0.0371,0.0335,0.0335,11533.0],["1975-11-17",0.0335,0.0371,0.0335,0.0335,11533.0],["1975-11-18",0.0335,0.0335,0.0335,0.0335,0.0],["1975-11-19",0.0335,0.0335,0.0335,0.0335,0.0],["1975-11-20",0.0335,0.0371,0.0335,0.0335,5767.0],["1975-11-21",0.0335,0.0371,0.0335,0.0335,5767.0],["1975-11-24",0.0335,0.0335,0.0335,0.0335,0.0],["1975-11-25",0.0335,0.0371,0.0335,0.0335,5767.0],["1975-11-26",0.0335,0.0371,0.0335,0.0335,17300.0],["1975-11-28",0.0335,0.0335,0.0335,0.0335,0.0],["1975-12-01",0.0335,0.0371,0.0335,0.0335,11533.0],["1975-12-02",0.0335,0.0347,0.0311,0.0311,167229.0],["1975-12-03",0.0311,0.0347,0.0311,0.0311,5767.0],["1975-12-04",0.0311,0.0311,0.0311,0.0311,0.0],["1975-12-05",0.0311,0.0347,0.0311,0.0311,126863.0],["1975-12-08",0.0311,0.0347,0.0311,0.0311,11533.0],["1975-12-09",0.0311,0.0335,0.0299,0.0299,11533.0],["1975-12-10",0.0299,0.0299,0.0299,0.0299,0.0],["1975-12-11",0.0299,0.0335,0.0299,0.0299,17300.0],["1975-12-12",0.0299,0.0299,0.0299,0.0299,0.0],["1975-12-15",0.0299,0.0299,0.0299,0.0299,0.0],["1975-12-16",0.0299,0.0335,0.0299,0.0299,5767.0],["1975-12-17",0.0299,0.0299,0.0263,0.0263,247960.0],["1975-12-18",0.0263,0.0263,0.0215,0.0215,92264.0],["1975-12-19",0.0215,0.0215,0.0215,0.0215,0.0],["1975-12-22",0.0227,0.0287,0.0227,0.0227,11533.0],["1975-12-23",0.0227,0.0287,0.0227,0.0227,17300.0],["1975-12-24",0.0263,0.0311,0.0263,0.0263,80731.0],["1975-12-26",0.0263,0.0263,0.0263,0.0263,0.0],["1975-12-29",0.0275,0.0323,0.0275,0.0275,5767.0],["1975-12-30",0.0275,0.0311,0.0263,0.0263,11533.0],["1975-12-31",0.0263,0.0311,0.0263,0.0263,92264.0],["1976-01-02",0.0275,0.0323,0.0275,0.0275,11533.0],["1976-01-05",0.0287,0.0335,0.0287,0.0287,92264.0],["1976-01-06",0.0287,0.0335,0.0287,0.0287,57665.0],["1976-01-07",0.0287,0.0287,0.0287,0.0287,0.0],["1976-01-08",0.0287,0.0335,0.0287,0.0287,69198.0],["1976-01-09",0.0287,0.0287,0.0287,0.0287,0.0],["1976-01-12",0.0287,0.0287,0.0287,0.0287,0.0],["1976-01-13",0.0311,0.0359,0.0311,0.0311,57665.0],["1976-01-14",0.0311,0.0359,0.0311,0.0311,5767.0],["1976-01-15",0.0311,0.0347,0.0299,0.0299,5767.0],["1976-01-16",0.0299,0.0299,0.0299,0.0299,0.0],["1976-01-19",0.0299,0.0299,0.0299,0.0299,0.0],["1976-01-20",0.0311,0.0359,0.0311,0.0311,11533.0],["1976-01-21",0.0311,0.0311,0.0311,0.0311,0.0],["1976-01-22",0.0311,0.0311,0.0311,0.0311,0.0],["1976-01-23",0.0311,0.0311,0.0311,0.0311,0.0],["1976-01-26",0.0311,0.0311,0.0311,0.0311,0.0],["1976-01-27",0.0311,0.0311,0.0311,0.0311,0.0],["1976-01-28",0.0311,0.0311,0.0311,0.0311,0.0],["1976-01-29",0.0311,0.0359,0.0311,0.0311,109564.0],["1976-01-30",0.0311,0.0347,0.0299,0.0299,57665.0],["1976-02-02",0.0299,0.0347,0.0299,0.0299,184528.0],["1976-02-03",0.0299,0.0347,0.0299,0.0299,23066.0],["1976-02-04",0.0299,0.0335,0.0287,0.0287,92264.0],["1976-02-05",0.0287,0.0335,0.0287,0.0287,5767.0],["1976-02-06",0.0287,0.0335,0.0287,0.0287,11533.0],["1976-02-09",0.0287,0.0287,0.0287,0.0287,0.0],["1976-02-10",0.0287,0.0287,0.0287,0.0287,0.0],["1976-02-11",0.0287,0.0287,0.0287,0.0287,0.0],["1976-02-12",0.0287,0.0335,0.0287,0.0287,63432.0],["1976-02-13",0.0287,0.0323,0.0275,0.0275,5767.0],["1976-02-17",0.0275,0.0275,0.0275,0.0275,0.0],["1976-02-18",0.0275,0.0275,0.0275,0.0275,0.0],["1976-02-19",0.0287,0.0335,0.0287,0.0287,57665.0],["1976-02-20",0.0287,0.0287,0.0287,0.0287,0.0],["1976-02-23",0.0287,0.0287,0.0287,0.0287,0.0],["1976-02-24",0.0287,0.0287,0.0287,0.0287,0.0],["1976-02-25",0.0287,0.0335,0.0287,0.0287,11533.0],["1976-02-26",0.0287,0.0323,0.0275,0.0275,57665.0],["1976-02-27",0.0275,0.0275,0.0275,0.0275,0.0],["1976-03-01",0.0275,0.0275,0.0275,0.0275,0.0],["1976-03-02",0.0287,0.0335,0.0287,0.0287,5767.0],["1976-03-03",0.0287,0.0335,0.0287,0.0287,5767.0],["1976-03-04",0.0287,0.0287,0.0287,0.0287,0.0],["1976-03-05",0.0287,0.0287,0.0287,0.0287,0.0],["1976-03-08",0.0287,0.0335,0.0287,0.0287,63432.0],["1976-03-09",0.0287,0.0287,0.0287,0.0287,0.0],["1976-03-10",0.0287,0.0287,0.0287,0.0287,0.0],["1976-03-11",0.0287,0.0323,0.0275,0.0275,5767.0],["1976-03-12",0.0275,0.0323,0.0275,0.0275,11533.0],["1976-03-15",0.0287,0.0335,0.0287,0.0287,11533.0],["1976-03-16",0.0287,0.0287,0.0287,0.0287,0.0],["1976-03-17",0.0287,0.0335,0.0287,0.0287,11533.0],["1976-03-18",0.0287,0.0287,0.0287,0.0287,0.0],["1976-03-19",0.0287,0.0335,0.0287,0.0287,5767.0],["1976-03-22",0.0287,0.0287,0.0287,0.0287,0.0],["1976-03-23",0.0287,0.0287,0.0287,0.0287,0.0],["1976-03-24",0.0287,0.0287,0.0287,0.0287,0.0],["1976-03-25",0.0287,0.0287,0.0287,0.0287,0.0],["1976-03-26",0.0287,0.0287,0.0287,0.0287,0.0],["1976-03-29",0.0287,0.0287,0.0287,0.0287,0.0],["1976-03-30",0.0287,0.0287,0.0287,0.0287,0.0],["1976-03-31",0.0287,0.0287,0.0287,0.0287,0.0],["1976-04-01",0.0287,0.0335,0.0287,0.0287,11533.0],["1976-04-02",0.0287,0.0335,0.0287,0.0287,5767.0],["1976-04-05",0.0287,0.0335,0.0287,0.0287,46132.0],["1976-04-06",0.0287,0.0287,0.0287,0.0287,0.0],["1976-04-07",0.0287,0.0335,0.0287,0.0287,1257098.0],["1976-04-08",0.0287,0.0335,0.0287,0.0287,230660.0],["1976-04-09",0.0287,0.0287,0.0287,0.0287,0.0],["1976-04-12",0.0287,0.0287,0.0287,0.0287,0.0],["1976-04-13",0.0287,0.0287,0.0287,0.0287,0.0],["1976-04-14",0.0287,0.0287,0.0287,0.0287,0.0],["1976-04-15",0.0287,0.0287,0.0287,0.0287,0.0],["1976-04-19",0.0287,0.0287,0.0287,0.0287,0.0],["1976-04-20",0.0287,0.0287,0.0287,0.0287,0.0],["1976-04-21",0.0287,0.0287,0.0287,0.0287,0.0],["1976-04-22",0.0287,0.0287,0.0287,0.0287,0.0],["1976-04-23",0.0299,0.0347,0.0299,0.0299,11533.0],["1976-04-26",0.0299,0.0347,0.0299,0.0299,5767.0],["1976-04-27",0.0299,0.0335,0.0287,0.0287,5767.0],["1976-04-28",0.0287,0.0287,0.0287,0.0287,0.0],["1976-04-29",0.0287,0.0287,0.0287,0.0287,0.0],["1976-04-30",0.0287,0.0287,0.0287,0.0287,0.0],["1976-05-03",0.0287,0.0335,0.0287,0.0287,5767.0],["1976-05-04",0.0287,0.0287,0.0287,0.0287,0.0],["1976-05-05",0.0287,0.0335,0.0287,0.0287,5767.0],["1976-05-06",0.0287,0.0287,0.0287,0.0287,0.0],["1976-05-07",0.0287,0.0287,0.0287,0.0287,0.0],["1976-05-10",0.0287,0.0335,0.0287,0.0287,5767.0],["1976-05-11",0.0287,0.0287,0.0287,0.0287,0.0],["1976-05-12",0.0287,0.0335,0.0287,0.0287,57665.0],["1976-05-13",0.0287,0.0287,0.0287,0.0287,0.0],["1976-05-14",0.0287,0.0287,0.0287,0.0287,0.0],["1976-05-17",0.0299,0.0347,0.0299,0.0299,63432.0],["1976-05-18",0.0299,0.0299,0.0299,0.0299,0.0],["1976-05-19",0.0299,0.0299,0.0299,0.0299,0.0],["1976-05-20",0.0299,0.0347,0.0299,0.0299,63432.0],["1976-05-21",0.0299,0.0299,0.0299,0.0299,0.0],["1976-05-24",0.0299,0.0299,0.0299,0.0299,0.0],["1976-05-25",0.0299,0.0299,0.0299,0.0299,0.0],["1976-05-26",0.0299,0.0299,0.0299,0.0299,0.0],["1976-05-27",0.0299,0.0299,0.0299,0.0299,0.0],["1976-05-28",0.0311,0.0359,0.0311,0.0311,74965.0],["1976-06-01",0.0311,0.0311,0.0311,0.0311,0.0],["1976-06-02",0.0311,0.0311,0.0311,0.0311,0.0],["1976-06-03",0.0311,0.0359,0.0311,0.0311,17300.0],["1976-06-04",0.0335,0.0395,0.0335,0.0335,57665.0],["1976-06-07",0.0371,0.0407,0.0371,0.0371,63432.0],["1976-06-08",0.0371,0.0371,0.0371,0.0371,0.0],["1976-06-09",0.0383,0.0431,0.0383,0.0383,63432.0],["1976-06-10",0.0383,0.0383,0.0383,0.0383,0.0],["1976-06-11",0.0383,0.0407,0.0371,0.0371,5767.0],["1976-06-14",0.0371,0.0371,0.0371,0.0371,0.0],["1976-06-15",0.0371,0.0407,0.0371,0.0371,63432.0],["1976-06-16",0.0371,0.0395,0.0347,0.0347,109564.0],["1976-06-17",0.0347,0.0347,0.0347,0.0347,0.0],["1976-06-18",0.0347,0.0347,0.0347,0.0347,0.0],["1976-06-21",0.0347,0.0347,0.0347,0.0347,0.0],["1976-06-22",0.0347,0.0371,0.0323,0.0323,46132.0],["1976-06-23",0.0323,0.0371,0.0323,0.0323,63432.0],["1976-06-24",0.0323,0.0323,0.0323,0.0323,0.0],["1976-06-25",0.0323,0.0323,0.0323,0.0323,0.0],["1976-06-28",0.0323,0.0323,0.0323,0.0323,0.0],["1976-06-29",0.0323,0.0323,0.0323,0.0323,0.0],["1976-06-30",0.0335,0.0383,0.0335,0.0335,74965.0],["1976-07-01",0.0335,0.0335,0.0335,0.0335,0.0],["1976-07-02",0.0335,0.0335,0.0335,0.0335,0.0],["1976-07-06",0.0335,0.0335,0.0335,0.0335,0.0],["1976-07-07",0.0335,0.0335,0.0335,0.0335,0.0],["1976-07-08",0.0347,0.0395,0.0347,0.0347,5767.0],["1976-07-09",0.0347,0.0347,0.0347,0.0347,0.0],["1976-07-12",0.0347,0.0347,0.0347,0.0347,0.0],["1976-07-13",0.0347,0.0395,0.0347,0.0347,697747.0],["1976-07-14",0.0347,0.0347,0.0347,0.0347,0.0],["1976-07-15",0.0347,0.0347,0.0347,0.0347,0.0],["1976-07-16",0.0347,0.0347,0.0347,0.0347,0.0],["1976-07-19",0.0347,0.0347,0.0347,0.0347,0.0],["1976-07-20",0.0347,0.0347,0.0347,0.0347,0.0],["1976-07-21",0.0347,0.0347,0.0347,0.0347,0.0],["1976-07-22",0.0347,0.0347,0.0347,0.0347,0.0],["1976-07-23",0.0347,0.0347,0.0347,0.0347,0.0],["1976-07-26",0.0347,0.0347,0.0347,0.0347,0.0],["1976-07-27",0.0347,0.0347,0.0347,0.0347,0.0],["1976-07-28",0.0347,0.0371,0.0323,0.0323,86498.0],["1976-07-29",0.0323,0.0371,0.0311,0.0311,11533.0],["1976-07-30",0.0311,0.0311,0.0311,0.0311,0.0],["1976-08-02",0.0311,0.0311,0.0311,0.0311,0.0],["1976-08-03",0.0311,0.0311,0.0311,0.0311,0.0],["1976-08-04",0.0311,0.0311,0.0311,0.0311,0.0],["1976-08-05",0.0311,0.0311,0.0311,0.0311,0.0],["1976-08-06",0.0311,0.0371,0.0311,0.0311,576650.0],["1976-08-09",0.0311,0.0371,0.0299,0.0299,144163.0],["1976-08-10",0.0299,0.0299,0.0299,0.0299,0.0],["1976-08-11",0.0299,0.0299,0.0299,0.0299,0.0],["1976-08-12",0.0311,0.0371,0.0311,0.0311,5767.0],["1976-08-13",0.0311,0.0347,0.0311,0.0311,98031.0],["1976-08-16",0.0311,0.0311,0.0311,0.0311,0.0],["1976-08-17",0.0311,0.0311,0.0311,0.0311,0.0],["1976-08-18",0.0311,0.0311,0.0311,0.0311,0.0],["1976-08-19",0.0311,0.0311,0.0311,0.0311,0.0],["1976-08-20",0.0311,0.0311,0.0311,0.0311,0.0],["1976-08-23",0.0311,0.0347,0.0311,0.0311,351757.0],["1976-08-24",0.0311,0.0311,0.0311,0.0311,0.0],["1976-08-25",0.0311,0.0311,0.0311,0.0311,0.0],["1976-08-26",0.0311,0.0311,0.0311,0.0311,0.0],["1976-08-27",0.0311,0.0347,0.0311,0.0311,5767.0],["1976-08-30",0.0311,0.0311,0.0311,0.0311,0.0],["1976-08-31",0.0311,0.0311,0.0311,0.0311,0.0],["1976-09-01",0.0311,0.0311,0.0311,0.0311,0.0],["1976-09-02",0.0311,0.0311,0.0311,0.0311,0.0],["1976-09-03",0.0311,0.0311,0.0311,0.0311,0.0],["1976-09-07",0.0311,0.0311,0.0311,0.0311,0.0],["1976-09-08",0.0311,0.0347,0.0311,0.0311,63432.0],["1976-09-09",0.0311,0.0311,0.0311,0.0311,0.0],["1976-09-10",0.0311,0.0311,0.0311,0.0311,0.0],["1976-09-13",0.0311,0.0347,0.0311,0.0311,63432.0],["1976-09-14",0.0311,0.0311,0.0311,0.0311,0.0],["1976-09-15",0.0311,0.0311,0.0311,0.0311,0.0],["1976-09-16",0.0311,0.0311,0.0311,0.0311,0.0],["1976-09-17",0.0311,0.0311,0.0311,0.0311,0.0],["1976-09-20",0.0311,0.0347,0.0311,0.0311,57665.0],["1976-09-21",0.0311,0.0347,0.0311,0.0311,265259.0],["1976-09-22",0.0311,0.0311,0.0311,0.0311,0.0],["1976-09-23",0.0311,0.0347,0.0311,0.0311,351757.0],["1976-09-24",0.0311,0.0371,0.0311,0.0311,201828.0],["1976-09-27",0.0311,0.0371,0.0311,0.0311,5767.0],["1976-09-28",0.0323,0.0371,0.0323,0.0323,63432.0],["1976-09-29",0.0323,0.0323,0.0323,0.0323,0.0],["1976-09-30",0.0323,0.0323,0.0323,0.0323,0.0],["1976-10-01",0.0323,0.0323,0.0323,0.0323,0.0],["1976-10-04",0.0323,0.0371,0.0323,0.0323,17300.0],["1976-10-05",0.0323,0.0323,0.0323,0.0323,0.0],["1976-10-06",0.0323,0.0371,0.0311,0.0311,63432.0],["1976-10-07",0.0311,0.0311,0.0311,0.0311,0.0],["1976-10-08",0.0311,0.0311,0.0311,0.0311,0.0],["1976-10-11",0.0311,0.0371,0.0311,0.0311,351757.0],["1976-10-12",0.0311,0.0311,0.0311,0.0311,0.0],["1976-10-13",0.0323,0.0371,0.0323,0.0323,46132.0],["1976-10-14",0.0323,0.0371,0.0323,0.0323,5767.0],["1976-10-15",0.0323,0.0323,0.0323,0.0323,0.0],["1976-10-18",0.0323,0.0371,0.0323,0.0323,247960.0],["1976-10-19",0.0323,0.0323,0.0323,0.0323,0.0],["1976-10-20",0.0323,0.0323,0.0323,0.0323,0.0],["1976-10-21",0.0323,0.0371,0.0311,0.0311,5767.0],["1976-10-22",0.0311,0.0311,0.0311,0.0311,0.0],["1976-10-25",0.0311,0.0371,0.0311,0.0311,5767.0],["1976-10-26",0.0311,0.0311,0.0311,0.0311,0.0],["1976-10-27",0.0311,0.0311,0.0311,0.0311,0.0],["1976-10-28",0.0311,0.0311,0.0311,0.0311,0.0],["1976-10-29",0.0311,0.0371,0.0311,0.0311,11533.0],["1976-11-01",0.0311,0.0371,0.0311,0.0311,23066.0],["1976-11-03",0.0311,0.0311,0.0311,0.0311,0.0],["1976-11-04",0.0311,0.0311,0.0311,0.0311,0.0],["1976-11-05",0.0311,0.0371,0.0311,0.0311,5767.0],["1976-11-08",0.0311,0.0311,0.0311,0.0311,0.0],["1976-11-09",0.0311,0.0311,0.0311,0.0311,0.0],["1976-11-10",0.0311,0.0311,0.0311,0.0311,0.0],["1976-11-11",0.0311,0.0311,0.0311,0.0311,0.0],["1976-11-12",0.0311,0.0371,0.0311,0.0311,11533.0],["1976-11-15",0.0311,0.0371,0.0311,0.0311,17300.0],["1976-11-16",0.0311,0.0311,0.0311,0.0311,0.0],["1976-11-17",0.0311,0.0311,0.0311,0.0311,0.0],["1976-11-18",0.0311,0.0311,0.0311,0.0311,0.0],["1976-11-19",0.0311,0.0311,0.0311,0.0311,0.0],["1976-11-22",0.0311,0.0347,0.0311,0.0311,80731.0],["1976-11-23",0.0311,0.0347,0.0311,0.0311,17300.0],["1976-11-24",0.0311,0.0311,0.0311,0.0311,0.0],["1976-11-26",0.0311,0.0347,0.0311,0.0311,5767.0],["1976-11-29",0.0311,0.0335,0.0299,0.0299,63432.0],["1976-11-30",0.0299,0.0299,0.0299,0.0299,0.0],["1976-12-01",0.0299,0.0299,0.0299,0.0299,0.0],["1976-12-02",0.0299,0.0335,0.0299,0.0299,63432.0],["1976-12-03",0.0299,0.0299,0.0299,0.0299,0.0],["1976-12-06",0.0311,0.0371,0.0311,0.0311,351757.0],["1976-12-07",0.0323,0.0371,0.0323,0.0323,5767.0],["1976-12-08",0.0323,0.0323,0.0323,0.0323,0.0],["1976-12-09",0.0323,0.0323,0.0323,0.0323,0.0],["1976-12-10",0.0323,0.0323,0.0323,0.0323,0.0],["1976-12-13",0.0371,0.0407,0.0371,0.0371,213361.0],["1976-12-14",0.0371,0.0407,0.0371,0.0371,63432.0],["1976-12-15",0.0371,0.0371,0.0371,0.0371,0.0],["1976-12-16",0.0371,0.0407,0.0371,0.0371,184528.0],["1976-12-17",0.0371,0.0407,0.0371,0.0371,121097.0],["1976-12-20",0.0383,0.0431,0.0383,0.0383,276792.0],["1976-12-21",0.0383,0.0431,0.0383,0.0383,11533.0],["1976-12-22",0.0383,0.0431,0.0383,0.0383,86498.0],["1976-12-23",0.0383,0.0431,0.0383,0.0383,5767.0],["1976-12-27",0.0383,0.0431,0.0383,0.0383,5767.0],["1976-12-28",0.0383,0.0431,0.0383,0.0383,23066.0],["1976-12-29",0.0383,0.0431,0.0383,0.0383,178762.0],["1976-12-30",0.0383,0.0383,0.0383,0.0383,0.0],["1976-12-31",0.0395,0.0443,0.0395,0.0395,11533.0],["1977-01-03",0.0395,0.0431,0.0383,0.0383,5767.0],["1977-01-04",0.0383,0.0431,0.0383,0.0383,230660.0],["1977-01-05",0.0395,0.0443,0.0395,0.0395,126863.0],["1977-01-06",0.0395,0.0395,0.0395,0.0395,0.0],["1977-01-07",0.0407,0.0454,0.0407,0.0407,63432.0],["1977-01-10",0.0407,0.0454,0.0407,0.0407,17300.0],["1977-01-11",0.0407,0.0407,0.0407,0.0407,0.0],["1977-01-12",0.0407,0.0407,0.0407,0.0407,0.0],["1977-01-13",0.0407,0.0407,0.0407,0.0407,0.0],["1977-01-14",0.0431,0.049,0.0431,0.0431,98031.0],["1977-01-17",0.049,0.0526,0.049,0.049,432488.0],["1977-01-18",0.049,0.0526,0.049,0.049,5767.0],["1977-01-19",0.049,0.0526,0.049,0.049,80731.0],["1977-01-20",0.049,0.0526,0.049,0.049,230660.0],["1977-01-21",0.049,0.0526,0.049,0.049,63432.0],["1977-01-24",0.049,0.0514,0.0454,0.0454,247960.0],["1977-01-25",0.0454,0.0514,0.0454,0.0454,5767.0],["1977-01-26",0.0454,0.0514,0.0454,0.0454,17300.0],["1977-01-27",0.0454,0.0514,0.0454,0.0454,5767.0],["1977-01-28",0.0454,0.0454,0.0454,0.0454,0.0],["1977-01-31",0.0454,0.0454,0.0454,0.0454,0.0],["1977-02-01",0.0454,0.0454,0.0454,0.0454,0.0],["1977-02-02",0.0454,0.0454,0.0454,0.0454,0.0],["1977-02-03",0.0454,0.0454,0.0454,0.0454,0.0],["1977-02-04",0.0454,0.0514,0.0454,0.0454,46132.0],["1977-02-07",0.0454,0.0454,0.0454,0.0454,0.0],["1977-02-08",0.0454,0.0454,0.0454,0.0454,0.0],["1977-02-09",0.0454,0.0454,0.0454,0.0454,0.0],["1977-02-10",0.0454,0.0514,0.0454,0.0454,17300.0],["1977-02-11",0.0454,0.0454,0.0454,0.0454,0.0],["1977-02-14",0.0454,0.0514,0.0454,0.0454,5767.0],["1977-02-15",0.0454,0.0454,0.0454,0.0454,0.0],["1977-02-16",0.0454,0.0454,0.0454,0.0454,0.0],["1977-02-17",0.0466,0.0514,0.0466,0.0466,172995.0],["1977-02-18",0.049,0.0526,0.049,0.049,115330.0],["1977-02-22",0.049,0.049,0.049,0.049,0.0],["1977-02-23",0.049,0.049,0.049,0.049,0.0],["1977-02-24",0.049,0.0526,0.049,0.049,5767.0],["1977-02-25",0.049,0.049,0.049,0.049,0.0],["1977-02-28",0.049,0.0514,0.0466,0.0466,115330.0],["1977-03-01",0.0466,0.0466,0.0466,0.0466,0.0],["1977-03-02",0.0514,0.0526,0.0514,0.0514,5767.0],["1977-03-03",0.0514,0.0514,0.0466,0.0466,80731.0],["1977-03-04",0.0466,0.0514,0.0466,0.0466,17300.0],["1977-03-07",0.0466,0.0466,0.0466,0.0466,0.0],["1977-03-08",0.0466,0.0466,0.0466,0.0466,0.0],["1977-03-09",0.0466,0.0466,0.0466,0.0466,0.0],["1977-03-10",0.0466,0.0514,0.0466,0.0466,63432.0],["1977-03-11",0.0466,0.0514,0.0466,0.0466,5767.0],["1977-03-14",0.0466,0.0466,0.0466,0.0466,0.0],["1977-03-15",0.0466,0.0466,0.0466,0.0466,0.0],["1977-03-16",0.0466,0.0514,0.0466,0.0466,23066.0],["1977-03-17",0.0466,0.0514,0.0466,0.0466,57665.0],["1977-03-18",0.0466,0.0514,0.0454,0.0454,74965.0],["1977-03-21",0.0454,0.0454,0.0454,0.0454,0.0],["1977-03-22",0.0454,0.0514,0.0443,0.0443,23066.0],["1977-03-23",0.0443,0.0514,0.0443,0.0443,5767.0],["1977-03-24",0.0443,0.0514,0.0443,0.0443,17300.0],["1977-03-25",0.0443,0.0514,0.0443,0.0443,63432.0],["1977-03-28",0.0443,0.0454,0.0407,0.0407,17300.0],["1977-03-29",0.0407,0.0407,0.0407,0.0407,0.0],["1977-03-30",0.0407,0.0407,0.0407,0.0407,0.0],["1977-03-31",0.0407,0.0407,0.0407,0.0407,0.0],["1977-04-01",0.0407,0.0407,0.0407,0.0407,0.0],["1977-04-04",0.0407,0.0407,0.0407,0.0407,0.0],["1977-04-05",0.0407,0.0431,0.0383,0.0383,190295.0],["1977-04-06",0.0383,0.0383,0.0383,0.0383,0.0],["1977-04-07",0.0383,0.0383,0.0383,0.0383,0.0],["1977-04-11",0.0383,0.0431,0.0383,0.0383,5767.0],["1977-04-12",0.0383,0.0383,0.0383,0.0383,0.0],["1977-04-13",0.0383,0.0383,0.0383,0.0383,0.0],["1977-04-14",0.0383,0.0383,0.0383,0.0383,0.0],["1977-04-15",0.0407,0.0454,0.0407,0.0407,5767.0],["1977-04-18",0.0407,0.0407,0.0407,0.0407,0.0],["1977-04-19",0.0431,0.049,0.0431,0.0431,5767.0],["1977-04-20",0.0431,0.0431,0.0431,0.0431,0.0],["1977-04-21",0.0443,0.0514,0.0443,0.0443,5767.0],["1977-04-22",0.0443,0.049,0.0431,0.0431,115330.0],["1977-04-25",0.0431,0.049,0.0431,0.0431,115330.0],["1977-04-26",0.0431,0.049,0.0431,0.0431,23066.0],["1977-04-27",0.0466,0.0514,0.0466,0.0466,196061.0],["1977-04-28",0.0466,0.0514,0.0454,0.0454,322924.0],["1977-04-29",0.0454,0.0514,0.0454,0.0454,864976.0],["1977-05-02",0.0454,0.0514,0.0454,0.0454,322924.0],["1977-05-03",0.0454,0.0514,0.0454,0.0454,651615.0],["1977-05-04",0.0454,0.0514,0.0454,0.0454,63432.0],["1977-05-05",0.0454,0.0514,0.0454,0.0454,46132.0],["1977-05-06",0.0454,0.0454,0.0454,0.0454,0.0],["1977-05-09",0.0454,0.0514,0.0454,0.0454,5767.0],["1977-05-10",0.0454,0.0514,0.0454,0.0454,74965.0],["1977-05-11",0.0454,0.0514,0.0454,0.0454,247960.0],["1977-05-12",0.0454,0.0514,0.0454,0.0454,1268631.0],["1977-05-13",0.0454,0.0514,0.0454,0.0454,23066.0],["1977-05-16",0.049,0.0526,0.049,0.049,138396.0],["1977-05-17",0.0514,0.0526,0.0514,0.0514,207594.0],["1977-05-18",0.0514,0.0562,0.0514,0.0514,167229.0],["1977-05-19",0.055,0.0598,0.055,0.055,80731.0],["1977-05-20",0.055,0.0598,0.055,0.055,103797.0],["1977-05-23",0.055,0.0598,0.0526,0.0526,5767.0],["1977-05-24",0.055,0.0598,0.055,0.055,121097.0],["1977-05-25",0.055,0.0598,0.055,0.055,121097.0],["1977-05-26",0.055,0.0598,0.055,0.055,167229.0],["1977-05-27",0.0646,0.0706,0.0646,0.0646,530518.0],["1977-05-31",0.0646,0.0694,0.0646,0.0646,397889.0],["1977-06-01",0.0646,0.0706,0.0646,0.0646,126863.0],["1977-06-02",0.0658,0.0706,0.0658,0.0658,17300.0],["1977-06-03",0.0658,0.0706,0.0658,0.0658,69198.0],["1977-06-06",0.0658,0.0658,0.061,0.061,11533.0],["1977-06-07",0.061,0.061,0.061,0.061,0.0],["1977-06-08",0.061,0.0658,0.061,0.061,63432.0],["1977-06-09",0.061,0.0658,0.061,0.061,132630.0],["1977-06-10",0.0634,0.067,0.0634,0.0634,57665.0],["1977-06-13",0.0634,0.067,0.0634,0.0634,109564.0],["1977-06-14",0.0634,0.067,0.0634,0.0634,109564.0],["1977-06-15",0.0634,0.067,0.0634,0.0634,23066.0],["1977-06-16",0.0634,0.067,0.0634,0.0634,115330.0],["1977-06-17",0.0634,0.067,0.0634,0.0634,5767.0],["1977-06-20",0.0634,0.0658,0.061,0.061,103797.0],["1977-06-21",0.061,0.0646,0.061,0.061,57665.0],["1977-06-22",0.061,0.0646,0.061,0.061,172995.0],["1977-06-23",0.061,0.0646,0.0586,0.0586,109564.0],["1977-06-24",0.061,0.0646,0.061,0.061,17300.0],["1977-06-27",0.061,0.0646,0.061,0.061,86498.0],["1977-06-28",0.061,0.0646,0.0586,0.0586,69198.0],["1977-06-29",0.061,0.0646,0.061,0.061,334457.0],["1977-06-30",0.061,0.0658,0.061,0.061,455554.0],["1977-07-01",0.0634,0.067,0.0634,0.0634,17300.0],["1977-07-05",0.0634,0.067,0.0634,0.0634,109564.0],["1977-07-06",0.0634,0.0634,0.0634,0.0634,0.0],["1977-07-07",0.0634,0.0658,0.061,0.061,11533.0],["1977-07-08",0.0634,0.067,0.0634,0.0634,11533.0],["1977-07-11",0.0634,0.0646,0.0586,0.0586,17300.0],["1977-07-12",0.0634,0.067,0.0634,0.0634,334457.0],["1977-07-13",0.0634,0.0634,0.0634,0.0634,0.0],["1977-07-15",0.0658,0.0718,0.0658,0.0658,132630.0],["1977-07-18",0.0741,0.0801,0.0741,0.0741,536285.0],["1977-07-19",0.0741,0.0765,0.0718,0.0718,144163.0],["1977-07-20",0.0718,0.0765,0.0718,0.0718,74965.0],["1977-07-21",0.0741,0.0777,0.0741,0.0741,230660.0],["1977-07-22",0.0741,0.0765,0.0718,0.0718,115330.0],["1977-07-25",0.0718,0.0718,0.0718,0.0718,0.0],["1977-07-26",0.0718,0.0765,0.0718,0.0718,80731.0],["1977-07-27",0.0718,0.0765,0.0718,0.0718,409422.0],["1977-07-28",0.0765,0.0837,0.0765,0.0765,2508429.0],["1977-07-29",0.0765,0.0837,0.0765,0.0765,657381.0],["1977-08-01",0.0765,0.0837,0.0765,0.0765,715046.0],["1977-08-02",0.0801,0.0861,0.0801,0.0801,784245.0],["1977-08-03",0.0861,0.0945,0.0861,0.0861,651615.0],["1977-08-04",0.0861,0.0945,0.0861,0.0861,207594.0],["1977-08-05",0.0885,0.0957,0.0885,0.0885,524752.0],["1977-08-08",0.0921,0.0981,0.0921,0.0921,288325.0],["1977-08-09",0.0921,0.0945,0.0861,0.0861,634315.0],["1977-08-10",0.0885,0.0957,0.0885,0.0885,409422.0],["1977-08-11",0.0885,0.0945,0.0861,0.0861,224894.0],["1977-08-12",0.0861,0.0945,0.0861,0.0861,196061.0],["1977-08-15",0.0861,0.0945,0.0861,0.0861,63432.0],["1977-08-16",0.0861,0.0945,0.0861,0.0861,57665.0],["1977-08-17",0.0861,0.0945,0.0861,0.0861,109564.0],["1977-08-18",0.0861,0.0945,0.0861,0.0861,149929.0],["1977-08-19",0.0861,0.0921,0.0837,0.0837,115330.0],["1977-08-22",0.0837,0.0885,0.0825,0.0825,467087.0],["1977-08-23",0.0825,0.0885,0.0825,0.0825,86498.0],["1977-08-24",0.0825,0.0885,0.0825,0.0825,5767.0],["1977-08-25",0.0825,0.0861,0.0801,0.0801,17300.0],["1977-08-26",0.0825,0.0885,0.0825,0.0825,259493.0],["1977-08-29",0.0825,0.0885,0.0825,0.0825,51899.0],["1977-08-30",0.0825,0.0885,0.0825,0.0825,144163.0],["1977-08-31",0.0825,0.0861,0.0801,0.0801,109564.0],["1977-09-01",0.0801,0.0861,0.0801,0.0801,121097.0],["1977-09-02",0.0801,0.0861,0.0801,0.0801,17300.0],["1977-09-06",0.0801,0.0861,0.0801,0.0801,69198.0],["1977-09-07",0.0801,0.0861,0.0801,0.0801,340224.0],["1977-09-08",0.0801,0.0861,0.0801,0.0801,69198.0],["1977-09-09",0.0801,0.0861,0.0801,0.0801,11533.0],["1977-09-12",0.0801,0.0861,0.0801,0.0801,126863.0],["1977-09-13",0.0801,0.0801,0.0801,0.0801,0.0],["1977-09-14",0.0825,0.0885,0.0825,0.0825,155696.0],["1977-09-15",0.0825,0.0885,0.0825,0.0825,86498.0],["1977-09-16",0.0825,0.0885,0.0825,0.0825,23066.0],["1977-09-19",0.0825,0.0885,0.0825,0.0825,190295.0],["1977-09-20",0.0825,0.0885,0.0825,0.0825,63432.0],["1977-09-21",0.0825,0.0885,0.0825,0.0825,80731.0],["1977-09-22",0.0825,0.0885,0.0825,0.0825,5767.0],["1977-09-23",0.0825,0.0885,0.0825,0.0825,23066.0],["1977-09-26",0.0825,0.0885,0.0825,0.0825,11533.0],["1977-09-27",0.0825,0.0885,0.0825,0.0825,63432.0],["1977-09-28",0.0825,0.0885,0.0825,0.0825,253726.0],["1977-09-29",0.0825,0.0837,0.0801,0.0801,438254.0],["1977-09-30",0.0801,0.0825,0.0777,0.0777,219127.0],["1977-10-03",0.0777,0.0825,0.0753,0.0753,271026.0],["1977-10-04",0.0765,0.0837,0.0765,0.0765,276792.0],["1977-10-05",0.0765,0.0837,0.0765,0.0765,17300.0],["1977-10-06",0.0801,0.0861,0.0801,0.0801,247960.0],["1977-10-07",0.0801,0.0861,0.0801,0.0801,11533.0],["1977-10-10",0.0801,0.0861,0.0801,0.0801,11533.0],["1977-10-11",0.0801,0.0861,0.0801,0.0801,69198.0],["1977-10-12",0.0801,0.0837,0.0765,0.0765,126863.0],["1977-10-13",0.0765,0.0825,0.0741,0.0741,74965.0],["1977-10-14",0.0741,0.0741,0.0741,0.0741,0.0],["1977-10-17",0.0741,0.0825,0.0741,0.0741,74965.0],["1977-10-18",0.0741,0.0741,0.0741,0.0741,0.0],["1977-10-19",0.0741,0.0825,0.0741,0.0741,5767.0],["1977-10-20",0.0741,0.0825,0.0741,0.0741,144163.0],["1977-10-21",0.0741,0.0801,0.0718,0.0718,294092.0],["1977-10-24",0.0718,0.0801,0.0718,0.0718,57665.0],["1977-10-25",0.0718,0.0777,0.0718,0.0718,149929.0],["1977-10-26",0.0718,0.0741,0.0706,0.0706,11533.0],["1977-10-27",0.0706,0.0706,0.0706,0.0706,0.0],["1977-10-28",0.0765,0.0825,0.0765,0.0765,340224.0],["1977-10-31",0.0765,0.0825,0.0765,0.0765,132630.0],["1977-11-01",0.0765,0.0825,0.0765,0.0765,115330.0],["1977-11-02",0.0765,0.0825,0.0765,0.0765,63432.0],["1977-11-03",0.0765,0.0825,0.0765,0.0765,115330.0],["1977-11-04",0.0765,0.0825,0.0765,0.0765,322924.0],["1977-11-07",0.0777,0.0825,0.0777,0.0777,259493.0],["1977-11-08",0.0777,0.0825,0.0777,0.0777,5767.0],["1977-11-09",0.0777,0.0825,0.0777,0.0777,103797.0],["1977-11-10",0.0825,0.0861,0.0825,0.0825,386356.0],["1977-11-11",0.0825,0.0885,0.0825,0.0825,317158.0],["1977-11-14",0.0825,0.0861,0.0825,0.0825,184528.0],["1977-11-15",0.0825,0.0861,0.0825,0.0825,63432.0],["1977-11-16",0.0825,0.0861,0.0825,0.0825,132630.0],["1977-11-17",0.0825,0.0861,0.0825,0.0825,57665.0],["1977-11-18",0.0825,0.0861,0.0825,0.0825,74965.0],["1977-11-21",0.0825,0.0837,0.0801,0.0801,80731.0],["1977-11-22",0.0801,0.0825,0.0765,0.0765,449787.0],["1977-11-23",0.0777,0.0825,0.0777,0.0777,23066.0],["1977-11-25",0.0777,0.0825,0.0777,0.0777,80731.0],["1977-11-28",0.0825,0.0861,0.0825,0.0825,69198.0],["1977-11-29",0.0825,0.0861,0.0825,0.0825,92264.0],["1977-11-30",0.0825,0.0861,0.0825,0.0825,51899.0],["1977-12-01",0.0825,0.0861,0.0825,0.0825,5767.0],["1977-12-02",0.0825,0.0861,0.0825,0.0825,63432.0],["1977-12-05",0.0825,0.0861,0.0825,0.0825,196061.0],["1977-12-06",0.0825,0.0861,0.0825,0.0825,161462.0],["1977-12-07",0.0825,0.0861,0.0825,0.0825,132630.0],["1977-12-08",0.0825,0.0861,0.0825,0.0825,17300.0],["1977-12-09",0.0825,0.0861,0.0825,0.0825,305625.0],["1977-12-12",0.0825,0.0861,0.0825,0.0825,121097.0],["1977-12-13",0.0945,0.1017,0.0945,0.0945,207594.0],["1977-12-14",0.0945,0.1017,0.0945,0.0945,386356.0],["1977-12-15",0.0945,0.0981,0.0921,0.0921,242193.0],["1977-12-16",0.0945,0.1017,0.0945,0.0945,294092.0],["1977-12-19",0.0945,0.1017,0.0945,0.0945,184528.0],["1977-12-20",0.0945,0.0981,0.0921,0.0921,317158.0],["1977-12-21",0.0921,0.0981,0.0921,0.0921,51899.0],["1977-12-22",0.0921,0.0981,0.0921,0.0921,103797.0],["1977-12-23",0.0921,0.0981,0.0921,0.0921,86498.0],["1977-12-27",0.0921,0.0981,0.0921,0.0921,69198.0],["1977-12-28",0.0921,0.0921,0.0921,0.0921,0.0],["1977-12-29",0.0945,0.1017,0.0945,0.0945,219127.0],["1977-12-30",0.0945,0.0981,0.0921,0.0921,86498.0],["1978-01-03",0.0921,0.0981,0.0921,0.0921,132630.0],["1978-01-04",0.0921,0.0945,0.0861,0.0861,207594.0],["1978-01-05",0.0861,0.0945,0.0861,0.0861,126863.0],["1978-01-06",0.0861,0.0921,0.0837,0.0837,259493.0],["1978-01-09",0.0837,0.0837,0.0765,0.0765,121097.0],["1978-01-10",0.0765,0.0837,0.0765,0.0765,57665.0],["1978-01-11",0.0765,0.0765,0.0765,0.0765,0.0],["1978-01-12",0.0825,0.0885,0.0825,0.0825,69198.0],["1978-01-13",0.0825,0.0885,0.0825,0.0825,23066.0],["1978-01-16",0.0825,0.0885,0.0825,0.0825,115330.0],["1978-01-17",0.0825,0.0885,0.0825,0.0825,5767.0],["1978-01-18",0.0825,0.0885,0.0825,0.0825,17300.0],["1978-01-19",0.0825,0.0885,0.0825,0.0825,103797.0],["1978-01-20",0.0825,0.0825,0.0825,0.0825,0.0],["1978-01-23",0.0825,0.0885,0.0825,0.0825,80731.0],["1978-01-24",0.0825,0.0885,0.0825,0.0825,23066.0],["1978-01-25",0.0825,0.0885,0.0825,0.0825,132630.0],["1978-01-26",0.0825,0.0885,0.0825,0.0825,57665.0],["1978-01-27",0.0825,0.0885,0.0825,0.0825,5767.0],["1978-01-30",0.0837,0.0921,0.0837,0.0837,455554.0],["1978-01-31",0.0837,0.0921,0.0837,0.0837,184528.0],["1978-02-01",0.0837,0.0921,0.0837,0.0837,126863.0],["1978-02-02",0.0837,0.0921,0.0837,0.0837,11533.0],["1978-02-03",0.0837,0.0921,0.0837,0.0837,69198.0],["1978-02-06",0.0837,0.0921,0.0837,0.0837,149929.0],["1978-02-07",0.0837,0.0921,0.0837,0.0837,23066.0],["1978-02-08",0.0837,0.0837,0.0837,0.0837,0.0],["1978-02-09",0.0861,0.0945,0.0861,0.0861,207594.0],["1978-02-10",0.0861,0.0945,0.0861,0.0861,5767.0],["1978-02-13",0.0861,0.0945,0.0861,0.0861,149929.0],["1978-02-14",0.0861,0.0945,0.0861,0.0861,11533.0],["1978-02-15",0.0861,0.0945,0.0861,0.0861,23066.0],["1978-02-16",0.0861,0.0945,0.0861,0.0861,172995.0],["1978-02-17",0.0861,0.0945,0.0861,0.0861,132630.0],["1978-02-21",0.0861,0.0945,0.0861,0.0861,11533.0],["1978-02-22",0.0861,0.0945,0.0861,0.0861,109564.0],["1978-02-23",0.0861,0.0945,0.0861,0.0861,155696.0],["1978-02-24",0.0861,0.0945,0.0861,0.0861,322924.0],["1978-02-27",0.0861,0.0945,0.0861,0.0861,115330.0],["1978-02-28",0.0861,0.0945,0.0861,0.0861,121097.0],["1978-03-01",0.0861,0.0945,0.0861,0.0861,155696.0],["1978-03-02",0.0861,0.0921,0.0837,0.0837,501686.0],["1978-03-03",0.0861,0.0945,0.0861,0.0861,155696.0],["1978-03-06",0.0861,0.0861,0.0861,0.0861,0.0],["1978-03-07",0.0861,0.0945,0.0861,0.0861,17300.0],["1978-03-08",0.0861,0.0945,0.0861,0.0861,51899.0],["1978-03-09",0.0861,0.0945,0.0861,0.0861,219127.0],["1978-03-10",0.0861,0.0945,0.0861,0.0861,334457.0],["1978-03-13",0.0861,0.0945,0.0861,0.0861,11533.0],["1978-03-14",0.0861,0.0945,0.0861,0.0861,51899.0],["1978-03-15",0.0885,0.0957,0.0885,0.0885,611249.0],["1978-03-16",0.0885,0.0957,0.0885,0.0885,444021.0],["1978-03-17",0.0885,0.0957,0.0885,0.0885,271026.0],["1978-03-20",0.0885,0.0957,0.0885,0.0885,121097.0],["1978-03-21",0.0885,0.0957,0.0885,0.0885,80731.0],["1978-03-22",0.0885,0.0885,0.0885,0.0885,0.0],["1978-03-23",0.0885,0.0957,0.0885,0.0885,288325.0],["1978-03-27",0.0885,0.0957,0.0885,0.0885,17300.0],["1978-03-28",0.0885,0.0957,0.0885,0.0885,74965.0],["1978-03-29",0.0885,0.0945,0.0861,0.0861,219127.0],["1978-03-30",0.0861,0.0945,0.0861,0.0861,357523.0],["1978-03-31",0.0861,0.0861,0.0861,0.0861,0.0],["1978-04-03",0.0861,0.0945,0.0861,0.0861,247960.0],["1978-04-04",0.0861,0.0945,0.0861,0.0861,121097.0],["1978-04-05",0.0861,0.0945,0.0861,0.0861,86498.0],["1978-04-06",0.0861,0.0945,0.0861,0.0861,23066.0],["1978-04-07",0.0861,0.0945,0.0861,0.0861,161462.0],["1978-04-10",0.0861,0.0945,0.0861,0.0861,380589.0],["1978-04-11",0.0861,0.0945,0.0861,0.0861,69198.0],["1978-04-12",0.0885,0.0957,0.0885,0.0885,380589.0],["1978-04-13",0.0921,0.0981,0.0921,0.0921,184528.0],["1978-04-14",0.0945,0.1017,0.0945,0.0945,409422.0],["1978-04-17",0.0957,0.1029,0.0957,0.0957,109564.0],["1978-04-18",0.0957,0.1017,0.0945,0.0945,126863.0],["1978-04-19",0.0945,0.1017,0.0945,0.0945,23066.0],["1978-04-20",0.0945,0.1017,0.0945,0.0945,86498.0],["1978-04-21",0.0945,0.1017,0.0945,0.0945,69198.0],["1978-04-24",0.0945,0.1017,0.0945,0.0945,69198.0],["1978-04-25",0.0945,0.1017,0.0945,0.0945,57665.0],["1978-04-26",0.0945,0.1017,0.0945,0.0945,172995.0],["1978-04-27",0.0945,0.1017,0.0945,0.0945,132630.0],["1978-04-28",0.0945,0.1017,0.0945,0.0945,144163.0],["1978-05-01",0.0957,0.1029,0.0957,0.0957,242193.0],["1978-05-02",0.0981,0.1052,0.0981,0.0981,149929.0],["1978-05-03",0.0981,0.1052,0.0981,0.0981,132630.0],["1978-05-04",0.1052,0.1136,0.1052,0.1052,1026438.0],["1978-05-05",0.11,0.1184,0.11,0.11,876509.0],["1978-05-08",0.11,0.1148,0.1076,0.1076,340224.0],["1978-05-09",0.1076,0.1136,0.1052,0.1052,155696.0],["1978-05-10",0.1052,0.1136,0.1052,0.1052,374823.0],["1978-05-11",0.1052,0.1136,0.1052,0.1052,149929.0],["1978-05-12",0.1076,0.1148,0.1076,0.1076,167229.0],["1978-05-15",0.1076,0.1136,0.1052,0.1052,703513.0],["1978-05-16",0.1076,0.1148,0.1076,0.1076,2185505.0],["1978-05-17",0.11,0.1184,0.11,0.11,663148.0],["1978-05-18",0.1148,0.1232,0.1148,0.1148,553584.0],["1978-05-19",0.1148,0.1232,0.1148,0.1148,322924.0],["1978-05-22",0.1148,0.1232,0.1148,0.1148,691980.0],["1978-05-23",0.1148,0.1232,0.1148,0.1148,196061.0],["1978-05-24",0.1148,0.1208,0.1136,0.1136,115330.0],["1978-05-25",0.1136,0.1208,0.1136,0.1136,51899.0],["1978-05-26",0.1136,0.1184,0.11,0.11,74965.0],["1978-05-30",0.11,0.116,0.1088,0.1088,69198.0],["1978-05-31",0.1088,0.116,0.1088,0.1088,17300.0],["1978-06-01",0.1088,0.116,0.1088,0.1088,51899.0],["1978-06-02",0.11,0.1184,0.11,0.11,397889.0],["1978-06-05",0.11,0.1184,0.11,0.11,322924.0],["1978-06-06",0.1136,0.1208,0.1136,0.1136,467087.0],["1978-06-07",0.1136,0.1208,0.1136,0.1136,196061.0],["1978-06-08",0.1136,0.1208,0.1136,0.1136,57665.0],["1978-06-09",0.1136,0.1208,0.1136,0.1136,247960.0],["1978-06-12",0.1136,0.1208,0.1136,0.1136,121097.0],["1978-06-13",0.1136,0.1208,0.1136,0.1136,132630.0],["1978-06-14",0.1136,0.1208,0.1136,0.1136,276792.0],["1978-06-15",0.1136,0.116,0.1076,0.1076,80731.0],["1978-06-16",0.1076,0.116,0.1076,0.1076,11533.0],["1978-06-19",0.1076,0.1136,0.1064,0.1064,92264.0],["1978-06-20",0.1064,0.1136,0.1064,0.1064,80731.0],["1978-06-21",0.1064,0.1136,0.1064,0.1064,5767.0],["1978-06-22",0.1064,0.1136,0.1064,0.1064,69198.0],["1978-06-23",0.1064,0.1136,0.1064,0.1064,11533.0],["1978-06-26",0.1064,0.1136,0.1064,0.1064,213361.0],["1978-06-27",0.1064,0.1136,0.1064,0.1064,109564.0],["1978-06-28",0.1064,0.1136,0.1064,0.1064,74965.0],["1978-06-29",0.1064,0.1136,0.1064,0.1064,57665.0],["1978-06-30",0.1064,0.1136,0.1064,0.1064,132630.0],["1978-07-03",0.1064,0.1064,0.1064,0.1064,0.0],["1978-07-05",0.1064,0.1112,0.104,0.104,17300.0],["1978-07-06",0.104,0.1064,0.0993,0.0993,172995.0],["1978-07-07",0.0993,0.104,0.0957,0.0957,69198.0],["1978-07-10",0.0957,0.104,0.0957,0.0957,80731.0],["1978-07-11",0.0957,0.104,0.0957,0.0957,11533.0],["1978-07-12",0.0957,0.104,0.0957,0.0957,63432.0],["1978-07-13",0.0957,0.0957,0.0957,0.0957,0.0],["1978-07-14",0.0993,0.1064,0.0993,0.0993,80731.0],["1978-07-17",0.0993,0.1064,0.0993,0.0993,69198.0],["1978-07-18",0.0993,0.0993,0.0993,0.0993,0.0],["1978-07-19",0.0993,0.1064,0.0993,0.0993,23066.0],["1978-07-20",0.0993,0.1064,0.0993,0.0993,5767.0],["1978-07-21",0.0993,0.1064,0.0993,0.0993,57665.0],["1978-07-24",0.1017,0.1076,0.1017,0.1017,196061.0],["1978-07-25",0.1017,0.1076,0.1017,0.1017,23066.0],["1978-07-26",0.1017,0.1076,0.1017,0.1017,51899.0],["1978-07-27",0.1017,0.1076,0.1017,0.1017,98031.0],["1978-07-28",0.104,0.1112,0.104,0.104,420955.0],["1978-07-31",0.1112,0.1172,0.1112,0.1112,415188.0],["1978-08-01",0.1208,0.1292,0.1208,0.1208,524752.0],["1978-08-02",0.1232,0.1316,0.1232,0.1232,397889.0],["1978-08-03",0.1232,0.1316,0.1232,0.1232,230660.0],["1978-08-04",0.1232,0.1316,0.1232,0.1232,74965.0],["1978-08-07",0.1232,0.1316,0.1232,0.1232,98031.0],["1978-08-08",0.1232,0.1292,0.1232,0.1232,311391.0],["1978-08-09",0.1232,0.1292,0.1232,0.1232,138396.0],["1978-08-10",0.1232,0.128,0.1208,0.1208,219127.0],["1978-08-11",0.1208,0.1256,0.1172,0.1172,109564.0],["1978-08-14",0.1172,0.1172,0.1172,0.1172,0.0],["1978-08-15",0.1172,0.1256,0.1172,0.1172,57665.0],["1978-08-16",0.1172,0.1256,0.1172,0.1172,11533.0],["1978-08-17",0.1172,0.1256,0.1172,0.1172,80731.0],["1978-08-18",0.1172,0.1256,0.1172,0.1172,11533.0],["1978-08-21",0.1172,0.1256,0.1172,0.1172,334457.0],["1978-08-22",0.1208,0.128,0.1208,0.1208,149929.0],["1978-08-23",0.1208,0.128,0.1208,0.1208,11533.0],["1978-08-24",0.1208,0.128,0.1208,0.1208,23066.0],["1978-08-25",0.1208,0.128,0.1208,0.1208,63432.0],["1978-08-28",0.1208,0.128,0.1208,0.1208,17300.0],["1978-08-29",0.1232,0.1292,0.1232,0.1232,403655.0],["1978-08-30",0.1232,0.1292,0.1232,0.1232,138396.0],["1978-08-31",0.1363,0.1435,0.1363,0.1363,1026438.0],["1978-09-01",0.1435,0.1507,0.1435,0.1435,311391.0],["1978-09-05",0.1435,0.1507,0.1435,0.1435,322924.0],["1978-09-06",0.1459,0.1543,0.1459,0.1459,253726.0],["1978-09-07",0.1423,0.1423,0.1351,0.1351,524752.0],["1978-09-08",0.1423,0.1495,0.1423,0.1423,351757.0],["1978-09-11",0.1543,0.1615,0.1543,0.1543,1078336.0],["1978-09-12",0.1543,0.1591,0.1507,0.1507,230660.0],["1978-09-13",0.1543,0.1615,0.1543,0.1543,617016.0],["1978-09-14",0.1615,0.1674,0.1615,0.1615,524752.0],["1978-09-15",0.1615,0.1674,0.1615,0.1615,668914.0],["1978-09-18",0.1615,0.1662,0.1591,0.1591,294092.0],["1978-09-19",0.1591,0.1626,0.1555,0.1555,172995.0],["1978-09-20",0.1555,0.1615,0.1543,0.1543,23066.0],["1978-09-21",0.1555,0.1626,0.1555,0.1555,224894.0],["1978-09-22",0.1626,0.171,0.1626,0.1626,357523.0],["1978-09-25",0.1626,0.171,0.1626,0.1626,80731.0],["1978-09-26",0.1626,0.171,0.1626,0.1626,155696.0],["1978-09-27",0.1626,0.171,0.1626,0.1626,51899.0],["1978-09-28",0.1674,0.1746,0.1674,0.1674,1003372.0],["1978-09-29",0.1674,0.1746,0.1674,0.1674,294092.0],["1978-10-02",0.1674,0.1746,0.1674,0.1674,11533.0],["1978-10-03",0.1662,0.1662,0.1591,0.1591,334457.0],["1978-10-04",0.1615,0.1674,0.1615,0.1615,121097.0],["1978-10-05",0.1615,0.1674,0.1615,0.1615,57665.0],["1978-10-06",0.1615,0.1662,0.1591,0.1591,121097.0],["1978-10-09",0.1591,0.1662,0.1591,0.1591,80731.0],["1978-10-10",0.1615,0.1674,0.1615,0.1615,138396.0],["1978-10-11",0.1615,0.1674,0.1615,0.1615,57665.0],["1978-10-12",0.1615,0.1662,0.1591,0.1591,230660.0],["1978-10-13",0.1615,0.1674,0.1615,0.1615,138396.0],["1978-10-16",0.1615,0.1674,0.1615,0.1615,565117.0],["1978-10-17",0.1615,0.1674,0.1615,0.1615,149929.0],["1978-10-18",0.1626,0.171,0.1626,0.1626,201828.0],["1978-10-19",0.1746,0.1854,0.1746,0.1746,801544.0],["1978-10-20",0.1746,0.1806,0.171,0.171,288325.0],["1978-10-23",0.171,0.1746,0.1662,0.1662,311391.0],["1978-10-24",0.1662,0.1746,0.1662,0.1662,57665.0],["1978-10-25",0.1674,0.1782,0.1674,0.1674,63432.0],["1978-10-26",0.1674,0.1746,0.1662,0.1662,934174.0],["1978-10-27",0.1746,0.1854,0.1746,0.1746,1447392.0],["1978-10-30",0.1746,0.1902,0.1746,0.1746,271026.0],["1978-10-31",0.1746,0.1854,0.171,0.171,415188.0],["1978-11-01",0.171,0.1806,0.171,0.171,213361.0],["1978-11-02",0.171,0.1746,0.1662,0.1662,628549.0],["1978-11-03",0.1674,0.1782,0.1674,0.1674,213361.0],["1978-11-06",0.1746,0.1854,0.1746,0.1746,530518.0],["1978-11-07",0.1746,0.1746,0.1662,0.1662,455554.0],["1978-11-08",0.171,0.1806,0.171,0.171,801544.0],["1978-11-09",0.171,0.1746,0.1662,0.1662,161462.0],["1978-11-10",0.1662,0.1746,0.1662,0.1662,213361.0],["1978-11-13",0.1662,0.1746,0.1662,0.1662,363290.0],["1978-11-14",0.1674,0.1782,0.1674,0.1674,565117.0],["1978-11-15",0.1674,0.1746,0.1662,0.1662,524752.0],["1978-11-16",0.1662,0.1746,0.1662,0.1662,340224.0],["1978-11-17",0.1674,0.1782,0.1674,0.1674,242193.0],["1978-11-20",0.1674,0.1782,0.1674,0.1674,63432.0],["1978-11-21",0.1674,0.1782,0.1674,0.1674,109564.0],["1978-11-22",0.1674,0.1782,0.1674,0.1674,322924.0],["1978-11-24",0.1674,0.1782,0.1674,0.1674,161462.0],["1978-11-27",0.1674,0.1746,0.1662,0.1662,92264.0],["1978-11-28",0.1662,0.1746,0.1662,0.1662,63432.0],["1978-11-29",0.1662,0.1746,0.1662,0.1662,340224.0],["1978-11-30",0.1662,0.1746,0.1662,0.1662,17300.0],["1978-12-01",0.1662,0.1662,0.1555,0.1555,467087.0],["1978-12-04",0.1555,0.1626,0.1543,0.1543,115330.0],["1978-12-05",0.1543,0.1626,0.1543,0.1543,63432.0],["1978-12-06",0.1543,0.1626,0.1543,0.1543,17300.0],["1978-12-07",0.1543,0.1555,0.1459,0.1459,467087.0],["1978-12-08",0.1507,0.1615,0.1507,0.1507,201828.0],["1978-12-11",0.1507,0.1615,0.1507,0.1507,115330.0],["1978-12-12",0.1674,0.1782,0.1674,0.1674,864976.0],["1978-12-13",0.171,0.1806,0.171,0.171,1314763.0],["1978-12-14",0.1806,0.1902,0.1806,0.1806,553584.0],["1978-12-15",0.1806,0.1806,0.171,0.171,374823.0],["1978-12-18",0.171,0.1806,0.171,0.171,478620.0],["1978-12-19",0.171,0.1806,0.171,0.171,397889.0],["1978-12-20",0.171,0.171,0.171,0.171,0.0],["1978-12-21",0.1806,0.1902,0.1806,0.1806,513219.0],["1978-12-22",0.1806,0.1902,0.1806,0.1806,121097.0],["1978-12-26",0.1806,0.1902,0.1806,0.1806,121097.0],["1978-12-27",0.1806,0.1902,0.1806,0.1806,92264.0],["1978-12-28",0.1902,0.1997,0.1902,0.1902,663148.0],["1978-12-29",0.1925,0.2021,0.1925,0.1925,294092.0],["1979-01-02",0.1925,0.1961,0.1866,0.1866,409422.0],["1979-01-03",0.1866,0.1961,0.1866,0.1866,322924.0],["1979-01-04",0.1866,0.1961,0.1866,0.1866,155696.0],["1979-01-05",0.1866,0.1961,0.1866,0.1866,230660.0],["1979-01-08",0.1866,0.1961,0.1866,0.1866,178762.0],["1979-01-09",0.1866,0.1961,0.1866,0.1866,196061.0],["1979-01-10",0.1806,0.1806,0.171,0.171,259493.0],["1979-01-11",0.171,0.1806,0.171,0.171,5767.0],["1979-01-12",0.1746,0.1818,0.1746,0.1746,138396.0],["1979-01-15",0.1746,0.1746,0.1662,0.1662,271026.0],["1979-01-16",0.1662,0.1746,0.1662,0.1662,80731.0],["1979-01-17",0.1662,0.171,0.1615,0.1615,213361.0],["1979-01-18",0.1662,0.1746,0.1662,0.1662,74965.0],["1979-01-19",0.1662,0.1746,0.1662,0.1662,294092.0],["1979-01-22",0.1674,0.1782,0.1674,0.1674,149929.0],["1979-01-23",0.1854,0.1949,0.1854,0.1854,1112935.0],["1979-01-24",0.1902,0.1997,0.1902,0.1902,1620388.0],["1979-01-25",0.1902,0.1961,0.1866,0.1866,1372428.0],["1979-01-26",0.1902,0.1997,0.1902,0.1902,1014905.0],["1979-01-29",0.1925,0.2021,0.1925,0.1925,2093241.0],["1979-01-30",0.1949,0.2045,0.1949,0.1949,634315.0],["1979-01-31",0.1949,0.2021,0.1925,0.1925,1210966.0],["1979-02-01",0.1925,0.2021,0.1925,0.1925,686214.0],["1979-02-02",0.1925,0.2021,0.1925,0.1925,478620.0],["1979-02-05",0.1615,0.1615,0.1423,0.1423,547818.0],["1979-02-06",0.1423,0.1615,0.1423,0.1423,276792.0],["1979-02-07",0.1423,0.1555,0.1423,0.1423,334457.0],["1979-02-08",0.1423,0.1459,0.1363,0.1363,1003372.0],["1979-02-09",0.1363,0.1399,0.1292,0.1292,495919.0],["1979-02-12",0.1292,0.1363,0.128,0.128,271026.0],["1979-02-13",0.1351,0.1435,0.1351,0.1351,363290.0],["1979-02-14",0.1423,0.1507,0.1423,0.1423,565117.0],["1979-02-15",0.1423,0.1507,0.1423,0.1423,172995.0],["1979-02-16",0.1435,0.1543,0.1435,0.1435,138396.0],["1979-02-20",0.1459,0.1555,0.1459,0.1459,69198.0],["1979-02-21",0.1459,0.1555,0.1459,0.1459,17300.0],["1979-02-22",0.1459,0.1495,0.1399,0.1399,484386.0],["1979-02-23",0.1399,0.1459,0.1363,0.1363,311391.0],["1979-02-26",0.1363,0.1459,0.1363,0.1363,11533.0],["1979-02-27",0.1363,0.1435,0.1351,0.1351,138396.0],["1979-02-28",0.1351,0.1435,0.1351,0.1351,17300.0],["1979-03-01",0.1351,0.1435,0.1351,0.1351,138396.0],["1979-03-02",0.1351,0.1423,0.1316,0.1316,311391.0],["1979-03-05",0.1316,0.1423,0.1316,0.1316,432488.0],["1979-03-06",0.1316,0.1423,0.1316,0.1316,242193.0],["1979-03-07",0.1316,0.1423,0.1316,0.1316,547818.0],["1979-03-08",0.1316,0.1423,0.1316,0.1316,201828.0],["1979-03-09",0.1363,0.1459,0.1363,0.1363,374823.0],["1979-03-12",0.1363,0.1459,0.1363,0.1363,276792.0],["1979-03-13",0.1435,0.1543,0.1435,0.1435,663148.0],["1979-03-14",0.1435,0.1543,0.1435,0.1435,467087.0],["1979-03-15",0.1435,0.1543,0.1435,0.1435,449787.0],["1979-03-16",0.1435,0.1507,0.1423,0.1423,149929.0],["1979-03-19",0.1423,0.1507,0.1423,0.1423,23066.0],["1979-03-20",0.1423,0.1507,0.1423,0.1423,51899.0],["1979-03-21",0.1423,0.1507,0.1423,0.1423,63432.0],["1979-03-22",0.1423,0.1507,0.1423,0.1423,11533.0],["1979-03-23",0.1423,0.1507,0.1423,0.1423,109564.0],["1979-03-26",0.1423,0.1507,0.1423,0.1423,409422.0],["1979-03-27",0.1423,0.1495,0.1399,0.1399,351757.0],["1979-03-28",0.1399,0.1459,0.1363,0.1363,334457.0],["1979-03-29",0.1363,0.1459,0.1363,0.1363,132630.0],["1979-03-30",0.1363,0.1459,0.1363,0.1363,172995.0],["1979-04-02",0.1363,0.1459,0.1363,0.1363,63432.0],["1979-04-03",0.1363,0.1459,0.1363,0.1363,57665.0],["1979-04-04",0.1363,0.1459,0.1363,0.1363,184528.0],["1979-04-05",0.1363,0.1435,0.1351,0.1351,138396.0],["1979-04-06",0.1351,0.1435,0.1351,0.1351,570884.0],["1979-04-09",0.1351,0.1435,0.1351,0.1351,80731.0],["1979-04-10",0.1351,0.1435,0.1351,0.1351,23066.0],["1979-04-11",0.1351,0.1351,0.1351,0.1351,0.0],["1979-04-12",0.1351,0.1435,0.1351,0.1351,294092.0],["1979-04-16",0.1351,0.1435,0.1351,0.1351,132630.0],["1979-04-17",0.1351,0.1351,0.1351,0.1351,0.0],["1979-04-18",0.1351,0.1435,0.1351,0.1351,495919.0],["1979-04-19",0.1351,0.1423,0.1316,0.1316,109564.0],["1979-04-20",0.1316,0.1423,0.1316,0.1316,92264.0],["1979-04-23",0.1316,0.1423,0.1316,0.1316,184528.0],["1979-04-24",0.1316,0.1423,0.1316,0.1316,397889.0],["1979-04-25",0.1316,0.1423,0.1316,0.1316,11533.0],["1979-04-26",0.1316,0.1423,0.1316,0.1316,5767.0],["1979-04-27",0.1316,0.1423,0.1316,0.1316,242193.0],["1979-04-30",0.1316,0.1351,0.1256,0.1256,340224.0],["1979-05-01",0.1256,0.1292,0.1208,0.1208,276792.0],["1979-05-02",0.1208,0.1256,0.116,0.116,340224.0],["1979-05-03",0.116,0.1256,0.116,0.116,184528.0],["1979-05-04",0.116,0.1256,0.116,0.116,259493.0],["1979-05-07",0.116,0.1232,0.1136,0.1136,230660.0],["1979-05-08",0.1136,0.1232,0.1136,0.1136,63432.0],["1979-05-09",0.1136,0.1232,0.1136,0.1136,121097.0],["1979-05-10",0.1136,0.1232,0.1136,0.1136,80731.0],["1979-05-11",0.1136,0.1232,0.1136,0.1136,69198.0],["1979-05-14",0.1136,0.1232,0.1136,0.1136,17300.0],["1979-05-15",0.1136,0.1232,0.1136,0.1136,259493.0],["1979-05-16",0.1136,0.1208,0.1112,0.1112,242193.0],["1979-05-17",0.1112,0.1208,0.1112,0.1112,80731.0],["1979-05-18",0.1136,0.1232,0.1136,0.1136,230660.0],["1979-05-21",0.1136,0.1232,0.1136,0.1136,184528.0],["1979-05-22",0.1136,0.1232,0.1136,0.1136,184528.0],["1979-05-23",0.1136,0.1232,0.1136,0.1136,98031.0],["1979-05-24",0.1136,0.1232,0.1136,0.1136,363290.0],["1979-05-25",0.116,0.1256,0.116,0.116,876509.0],["1979-05-29",0.116,0.1256,0.116,0.116,518985.0],["1979-05-30",0.116,0.1256,0.116,0.116,80731.0],["1979-05-31",0.1232,0.1316,0.1232,0.1232,478620.0],["1979-06-01",0.1232,0.1316,0.1232,0.1232,374823.0],["1979-06-04",0.1256,0.1351,0.1256,0.1256,518985.0],["1979-06-05",0.1256,0.1351,0.1256,0.1256,132630.0],["1979-06-06",0.128,0.1363,0.128,0.128,484386.0],["1979-06-07",0.128,0.1363,0.128,0.128,115330.0],["1979-06-08",0.128,0.1363,0.128,0.128,397889.0],["1979-06-11",0.128,0.1363,0.128,0.128,92264.0],["1979-06-12",0.128,0.1363,0.128,0.128,420955.0],["1979-06-13",0.128,0.1363,0.128,0.128,23066.0],["1979-06-14",0.128,0.1363,0.128,0.128,311391.0],["1979-06-15",0.128,0.1363,0.128,0.128,196061.0],["1979-06-18",0.128,0.1316,0.1232,0.1232,172995.0],["1979-06-19",0.1232,0.1316,0.1232,0.1232,132630.0],["1979-06-20",0.1232,0.1316,0.1232,0.1232,23066.0],["1979-06-21",0.1232,0.1316,0.1232,0.1232,138396.0],["1979-06-22",0.1256,0.1351,0.1256,0.1256,363290.0],["1979-06-25",0.1351,0.1435,0.1351,0.1351,1262864.0],["1979-06-26",0.1351,0.1423,0.1328,0.1328,864976.0],["1979-06-27",0.1328,0.1423,0.1328,0.1328,86498.0],["1979-06-28",0.1328,0.1423,0.1328,0.1328,276792.0],["1979-06-29",0.1328,0.1423,0.1328,0.1328,593950.0],["1979-07-02",0.1339,0.1447,0.1339,0.1339,645848.0],["1979-07-03",0.1375,0.1459,0.1375,0.1375,265259.0],["1979-07-05",0.1375,0.1459,0.1375,0.1375,363290.0],["1979-07-06",0.1375,0.1459,0.1375,0.1375,172995.0],["1979-07-09",0.1423,0.1519,0.1423,0.1423,449787.0],["1979-07-10",0.1423,0.1495,0.1399,0.1399,144163.0],["1979-07-11",0.1399,0.1459,0.1375,0.1375,242193.0],["1979-07-12",0.1375,0.1459,0.1375,0.1375,23066.0],["1979-07-13",0.1375,0.1459,0.1375,0.1375,144163.0],["1979-07-16",0.1375,0.1459,0.1375,0.1375,386356.0],["1979-07-17",0.1375,0.1459,0.1375,0.1375,305625.0],["1979-07-18",0.1375,0.1459,0.1375,0.1375,63432.0],["1979-07-19",0.1375,0.1459,0.1375,0.1375,357523.0],["1979-07-20",0.1375,0.1459,0.1375,0.1375,224894.0],["1979-07-23",0.1375,0.1459,0.1375,0.1375,305625.0],["1979-07-24",0.1375,0.1459,0.1375,0.1375,340224.0],["1979-07-25",0.1375,0.1459,0.1375,0.1375,259493.0],["1979-07-26",0.1399,0.1495,0.1399,0.1399,415188.0],["1979-07-27",0.1399,0.1495,0.1399,0.1399,11533.0],["1979-07-30",0.1399,0.1495,0.1399,0.1399,86498.0],["1979-07-31",0.1399,0.1495,0.1399,0.1399,63432.0],["1979-08-01",0.1399,0.1495,0.1399,0.1399,86498.0],["1979-08-02",0.1399,0.1495,0.1399,0.1399,5767.0],["1979-08-03",0.1399,0.1459,0.1375,0.1375,386356.0],["1979-08-06",0.1375,0.1459,0.1375,0.1375,103797.0],["1979-08-07",0.1375,0.1459,0.1375,0.1375,86498.0],["1979-08-08",0.1375,0.1459,0.1375,0.1375,17300.0],["1979-08-09",0.1375,0.1459,0.1375,0.1375,23066.0],["1979-08-10",0.1375,0.1459,0.1375,0.1375,259493.0],["1979-08-13",0.1375,0.1447,0.1339,0.1339,271026.0],["1979-08-14",0.1339,0.1447,0.1339,0.1339,340224.0],["1979-08-15",0.1339,0.1447,0.1339,0.1339,144163.0],["1979-08-16",0.1339,0.1339,0.1339,0.1339,0.0],["1979-08-17",0.1339,0.1399,0.1304,0.1304,490153.0],["1979-08-20",0.1304,0.1339,0.1256,0.1256,121097.0],["1979-08-21",0.1256,0.1328,0.1232,0.1232,115330.0],["1979-08-22",0.1232,0.1256,0.116,0.116,230660.0],["1979-08-23",0.116,0.1256,0.116,0.116,247960.0],["1979-08-24",0.1232,0.1328,0.1232,0.1232,190295.0],["1979-08-27",0.1256,0.1339,0.1256,0.1256,299858.0],["1979-08-28",0.1256,0.1339,0.1256,0.1256,190295.0],["1979-08-29",0.1256,0.1339,0.1256,0.1256,74965.0],["1979-08-30",0.1256,0.1339,0.1256,0.1256,86498.0],["1979-08-31",0.1256,0.1339,0.1256,0.1256,17300.0],["1979-09-04",0.1256,0.1339,0.1256,0.1256,213361.0],["1979-09-05",0.1256,0.1339,0.1256,0.1256,230660.0],["1979-09-06",0.1256,0.1339,0.1256,0.1256,23066.0],["1979-09-07",0.1256,0.1339,0.1256,0.1256,5767.0],["1979-09-10",0.1256,0.1339,0.1256,0.1256,115330.0],["1979-09-11",0.1256,0.1328,0.1232,0.1232,149929.0],["1979-09-12",0.1232,0.1328,0.1232,0.1232,420955.0],["1979-09-13",0.1268,0.1375,0.1268,0.1268,553584.0],["1979-09-14",0.1304,0.1399,0.1304,0.1304,230660.0],["1979-09-17",0.1328,0.1423,0.1328,0.1328,317158.0],["1979-09-18",0.1328,0.1423,0.1328,0.1328,363290.0],["1979-09-19",0.1399,0.1495,0.1399,0.1399,461320.0],["1979-09-20",0.1399,0.1459,0.1375,0.1375,5767.0],["1979-09-21",0.1423,0.1519,0.1423,0.1423,317158.0],["1979-09-24",0.1447,0.1543,0.1447,0.1447,230660.0],["1979-09-25",0.1447,0.1519,0.1423,0.1423,161462.0],["1979-09-26",0.1423,0.1519,0.1423,0.1423,57665.0],["1979-09-27",0.1423,0.1519,0.1423,0.1423,265259.0],["1979-09-28",0.1423,0.1519,0.1423,0.1423,23066.0],["1979-10-01",0.1423,0.1447,0.1339,0.1339,242193.0],["1979-10-02",0.1339,0.1447,0.1339,0.1339,121097.0],["1979-10-03",0.1339,0.1447,0.1339,0.1339,86498.0],["1979-10-04",0.1339,0.1447,0.1339,0.1339,63432.0],["1979-10-05",0.1375,0.1459,0.1375,0.1375,28833.0],["1979-10-08",0.1399,0.1495,0.1399,0.1399,363290.0],["1979-10-09",0.1399,0.1459,0.1375,0.1375,426721.0],["1979-10-10",0.1375,0.1423,0.1328,0.1328,703513.0],["1979-10-11",0.1339,0.1447,0.1339,0.1339,380589.0],["1979-10-12",0.1339,0.1447,0.1339,0.1339,351757.0],["1979-10-15",0.1339,0.1447,0.1339,0.1339,420955.0],["1979-10-16",0.1339,0.1423,0.1328,0.1328,207594.0],["1979-10-17",0.1399,0.1495,0.1399,0.1399,634315.0],["1979-10-18",0.1459,0.1567,0.1459,0.1459,409422.0],["1979-10-19",0.1543,0.1626,0.1543,0.1543,172995.0],["1979-10-22",0.1543,0.1543,0.1447,0.1447,663148.0],["1979-10-23",0.1447,0.1495,0.1399,0.1399,305625.0],["1979-10-24",0.1399,0.1495,0.1399,0.1399,57665.0],["1979-10-25",0.1399,0.1495,0.1399,0.1399,86498.0],["1979-10-26",0.1399,0.1495,0.1399,0.1399,132630.0],["1979-10-29",0.1399,0.1495,0.1399,0.1399,345990.0],["1979-10-30",0.1423,0.1519,0.1423,0.1423,582417.0],["1979-10-31",0.1423,0.1519,0.1423,0.1423,74965.0],["1979-11-01",0.1423,0.1519,0.1423,0.1423,80731.0],["1979-11-02",0.1423,0.1519,0.1423,0.1423,57665.0],["1979-11-05",0.1423,0.1495,0.1399,0.1399,80731.0],["1979-11-06",0.1399,0.1495,0.1399,0.1399,132630.0],["1979-11-07",0.1399,0.1459,0.1375,0.1375,167229.0],["1979-11-08",0.1375,0.1459,0.1375,0.1375,63432.0],["1979-11-09",0.1375,0.1459,0.1375,0.1375,305625.0],["1979-11-12",0.1375,0.1459,0.1375,0.1375,5767.0],["1979-11-13",0.1375,0.1459,0.1375,0.1375,17300.0],["1979-11-14",0.1375,0.1459,0.1375,0.1375,149929.0],["1979-11-15",0.1375,0.1459,0.1375,0.1375,172995.0],["1979-11-16",0.1399,0.1495,0.1399,0.1399,23066.0],["1979-11-19",0.1399,0.1459,0.1375,0.1375,17300.0],["1979-11-20",0.1375,0.1447,0.1339,0.1339,161462.0],["1979-11-21",0.1339,0.1447,0.1339,0.1339,80731.0],["1979-11-23",0.1339,0.1447,0.1339,0.1339,86498.0],["1979-11-26",0.1339,0.1447,0.1339,0.1339,74965.0],["1979-11-27",0.1339,0.1447,0.1339,0.1339,57665.0],["1979-11-28",0.1339,0.1339,0.1339,0.1339,0.0],["1979-11-29",0.1339,0.1447,0.1339,0.1339,121097.0],["1979-11-30",0.1339,0.1447,0.1339,0.1339,201828.0],["1979-12-03",0.1339,0.1447,0.1339,0.1339,57665.0],["1979-12-04",0.1339,0.1447,0.1339,0.1339,74965.0],["1979-12-05",0.1399,0.1495,0.1399,0.1399,161462.0],["1979-12-06",0.1399,0.1495,0.1399,0.1399,161462.0],["1979-12-07",0.1399,0.1495,0.1399,0.1399,23066.0],["1979-12-10",0.1399,0.1495,0.1399,0.1399,69198.0],["1979-12-11",0.1399,0.1495,0.1399,0.1399,115330.0],["1979-12-12",0.1399,0.1495,0.1399,0.1399,149929.0],["1979-12-13",0.1399,0.1495,0.1399,0.1399,57665.0],["1979-12-14",0.1399,0.1495,0.1399,0.1399,103797.0],["1979-12-17",0.1399,0.1495,0.1399,0.1399,299858.0],["1979-12-18",0.1399,0.1459,0.1375,0.1375,103797.0],["1979-12-19",0.1375,0.1459,0.1375,0.1375,51899.0],["1979-12-20",0.1375,0.1459,0.1375,0.1375,17300.0],["1979-12-21",0.1375,0.1459,0.1375,0.1375,63432.0],["1979-12-24",0.1375,0.1471,0.1375,0.1375,178762.0],["1979-12-26",0.1375,0.1375,0.128,0.128,23066.0],["1979-12-27",0.128,0.128,0.128,0.128,0.0],["1979-12-28",0.128,0.1375,0.128,0.128,247960.0],["1979-12-31",0.128,0.1375,0.128,0.128,17300.0],["1980-01-02",0.128,0.1375,0.128,0.128,149929.0],["1980-01-03",0.128,0.1328,0.1232,0.1232,149929.0],["1980-01-04",0.128,0.1375,0.128,0.128,259493.0],["1980-01-07",0.128,0.1375,0.128,0.128,340224.0],["1980-01-08",0.128,0.128,0.128,0.128,0.0],["1980-01-09",0.128,0.1351,0.1256,0.1256,103797.0],["1980-01-10",0.1256,0.1351,0.1256,0.1256,5767.0],["1980-01-11",0.1411,0.1519,0.1411,0.1411,1545423.0],["1980-01-14",0.1543,0.1638,0.1543,0.1543,864976.0],["1980-01-15",0.1638,0.1734,0.1638,0.1638,945707.0],["1980-01-16",0.1638,0.171,0.1615,0.1615,882275.0],["1980-01-17",0.1615,0.1674,0.1591,0.1591,288325.0],["1980-01-18",0.1615,0.171,0.1615,0.1615,380589.0],["1980-01-21",0.1674,0.1758,0.1674,0.1674,317158.0],["1980-01-22",0.1674,0.1734,0.1638,0.1638,599716.0],["1980-01-23",0.1638,0.171,0.1615,0.1615,334457.0],["1980-01-24",0.1615,0.1674,0.1591,0.1591,565117.0],["1980-01-25",0.1615,0.171,0.1615,0.1615,132630.0],["1980-01-28",0.1615,0.171,0.1615,0.1615,213361.0],["1980-01-29",0.1615,0.1674,0.1591,0.1591,92264.0],["1980-01-30",0.1591,0.1674,0.1579,0.1579,230660.0],["1980-01-31",0.1579,0.1674,0.1579,0.1579,5767.0],["1980-02-01",0.1579,0.1674,0.1579,0.1579,115330.0],["1980-02-04",0.1579,0.1674,0.1579,0.1579,282559.0],["1980-02-05",0.1579,0.1674,0.1579,0.1579,201828.0],["1980-02-06",0.1579,0.1674,0.1579,0.1579,369056.0],["1980-02-07",0.1579,0.1615,0.1519,0.1519,282559.0],["1980-02-08",0.1519,0.1615,0.1519,0.1519,311391.0],["1980-02-11",0.1519,0.1615,0.1519,0.1519,305625.0],["1980-02-12",0.1519,0.1615,0.1519,0.1519,247960.0],["1980-02-13",0.1519,0.1615,0.1519,0.1519,317158.0],["1980-02-14",0.1519,0.1615,0.1519,0.1519,294092.0],["1980-02-15",0.1519,0.1591,0.1495,0.1495,386356.0],["1980-02-19",0.1495,0.1591,0.1495,0.1495,219127.0],["1980-02-20",0.1495,0.1591,0.1495,0.1495,92264.0],["1980-02-21",0.1495,0.1591,0.1495,0.1495,230660.0],["1980-02-22",0.1495,0.1591,0.1495,0.1495,282559.0],["1980-02-25",0.1495,0.1591,0.1495,0.1495,282559.0],["1980-02-26",0.1495,0.1591,0.1495,0.1495,28833.0],["1980-02-27",0.1591,0.1674,0.1591,0.1591,795778.0],["1980-02-28",0.1591,0.1674,0.1591,0.1591,299858.0],["1980-02-29",0.1615,0.171,0.1615,0.1615,167229.0],["1980-03-03",0.1615,0.1638,0.1543,0.1543,161462.0],["1980-03-04",0.1543,0.1638,0.1543,0.1543,311391.0],["1980-03-05",0.1543,0.1591,0.1495,0.1495,224894.0],["1980-03-06",0.1495,0.1579,0.1471,0.1471,201828.0],["1980-03-07",0.1471,0.1543,0.1447,0.1447,392122.0],["1980-03-10",0.1447,0.1543,0.1447,0.1447,242193.0],["1980-03-11",0.1447,0.1519,0.1411,0.1411,230660.0],["1980-03-12",0.1411,0.1471,0.1375,0.1375,86498.0],["1980-03-13",0.1375,0.1471,0.1375,0.1375,11533.0],["1980-03-14",0.1399,0.1495,0.1399,0.1399,63432.0],["1980-03-17",0.1399,0.1459,0.1363,0.1363,109564.0],["1980-03-18",0.1363,0.1435,0.1339,0.1339,63432.0],["1980-03-19",0.1435,0.1531,0.1435,0.1435,322924.0],["1980-03-20",0.1435,0.1507,0.1411,0.1411,80731.0],["1980-03-21",0.1411,0.1483,0.1387,0.1387,172995.0],["1980-03-24",0.1387,0.1435,0.1339,0.1339,46132.0],["1980-03-25",0.1339,0.1411,0.1316,0.1316,40366.0],["1980-03-26",0.1316,0.1411,0.1316,0.1316,63432.0],["1980-03-27",0.1292,0.1292,0.1196,0.1196,155696.0],["1980-03-28",0.1196,0.1292,0.1196,0.1196,80731.0],["1980-03-31",0.122,0.1316,0.122,0.122,34599.0],["1980-04-01",0.122,0.1316,0.122,0.122,46132.0],["1980-04-02",0.1292,0.1387,0.1292,0.1292,115330.0],["1980-04-03",0.1292,0.1339,0.1244,0.1244,282559.0],["1980-04-07",0.1244,0.1292,0.1196,0.1196,132630.0],["1980-04-08",0.1196,0.1268,0.1172,0.1172,57665.0],["1980-04-09",0.1196,0.1292,0.1196,0.1196,17300.0],["1980-04-10",0.1196,0.1292,0.1196,0.1196,57665.0],["1980-04-11",0.1196,0.1292,0.1196,0.1196,57665.0],["1980-04-14",0.1196,0.1292,0.1196,0.1196,11533.0],["1980-04-15",0.1196,0.1292,0.1196,0.1196,5767.0],["1980-04-16",0.1196,0.1292,0.1196,0.1196,11533.0],["1980-04-17",0.1196,0.1292,0.1196,0.1196,178762.0],["1980-04-18",0.1196,0.1292,0.1196,0.1196,28833.0],["1980-04-21",0.1196,0.1196,0.1196,0.1196,0.0],["1980-04-22",0.1196,0.1292,0.1196,0.1196,34599.0],["1980-04-23",0.1196,0.1292,0.1196,0.1196,23066.0],["1980-04-24",0.122,0.1316,0.122,0.122,161462.0],["1980-04-25",0.122,0.1316,0.122,0.122,92264.0],["1980-04-28",0.122,0.1316,0.122,0.122,28833.0],["1980-04-29",0.122,0.1316,0.122,0.122,144163.0],["1980-04-30",0.122,0.1316,0.122,0.122,34599.0],["1980-05-01",0.122,0.1316,0.122,0.122,11533.0],["1980-05-02",0.122,0.1316,0.122,0.122,28833.0],["1980-05-05",0.122,0.1316,0.122,0.122,40366.0],["1980-05-06",0.1244,0.1339,0.1244,0.1244,207594.0],["1980-05-07",0.1268,0.1363,0.1268,0.1268,23066.0],["1980-05-08",0.1268,0.1363,0.1268,0.1268,345990.0],["1980-05-09",0.1268,0.1363,0.1268,0.1268,184528.0],["1980-05-12",0.1268,0.1363,0.1268,0.1268,46132.0],["1980-05-13",0.1339,0.1435,0.1339,0.1339,570884.0],["1980-05-14",0.1363,0.1459,0.1363,0.1363,409422.0],["1980-05-15",0.1363,0.1459,0.1363,0.1363,17300.0],["1980-05-16",0.1363,0.1459,0.1363,0.1363,46132.0],["1980-05-19",0.1363,0.1363,0.1363,0.1363,0.0],["1980-05-20",0.1363,0.1411,0.1316,0.1316,282559.0],["1980-05-21",0.1316,0.1316,0.1316,0.1316,0.0],["1980-05-22",0.1316,0.1411,0.1316,0.1316,34599.0],["1980-05-23",0.1316,0.1411,0.1316,0.1316,86498.0],["1980-05-27",0.1316,0.1411,0.1316,0.1316,11533.0],["1980-05-28",0.1316,0.1316,0.1316,0.1316,0.0],["1980-05-29",0.1339,0.1435,0.1339,0.1339,172995.0],["1980-05-30",0.1339,0.1435,0.1339,0.1339,69198.0],["1980-06-02",0.1339,0.1435,0.1339,0.1339,57665.0],["1980-06-03",0.1339,0.1435,0.1339,0.1339,23066.0],["1980-06-04",0.1339,0.1435,0.1339,0.1339,63432.0],["1980-06-05",0.1339,0.1435,0.1339,0.1339,57665.0],["1980-06-06",0.1339,0.1435,0.1339,0.1339,103797.0],["1980-06-09",0.1339,0.1435,0.1339,0.1339,74965.0],["1980-06-10",0.1339,0.1339,0.1339,0.1339,0.0],["1980-06-11",0.1387,0.1483,0.1387,0.1387,247960.0],["1980-06-12",0.1411,0.1507,0.1411,0.1411,253726.0],["1980-06-13",0.1411,0.1507,0.1411,0.1411,34599.0],["1980-06-16",0.1411,0.1411,0.1411,0.1411,0.0],["1980-06-17",0.1411,0.1507,0.1411,0.1411,34599.0],["1980-06-18",0.1411,0.1507,0.1411,0.1411,230660.0],["1980-06-19",0.1411,0.1507,0.1411,0.1411,80731.0],["1980-06-20",0.1411,0.1507,0.1411,0.1411,17300.0],["1980-06-23",0.1411,0.1507,0.1411,0.1411,219127.0],["1980-06-24",0.1411,0.1507,0.1411,0.1411,98031.0],["1980-06-25",0.1435,0.1531,0.1435,0.1435,126863.0],["1980-06-26",0.1435,0.1459,0.1363,0.1363,80731.0],["1980-06-27",0.1363,0.1435,0.1339,0.1339,28833.0],["1980-06-30",0.1339,0.1411,0.1316,0.1316,23066.0],["1980-07-01",0.1316,0.1316,0.1316,0.1316,0.0],["1980-07-02",0.1316,0.1411,0.1316,0.1316,5767.0],["1980-07-03",0.1316,0.1411,0.1316,0.1316,236427.0],["1980-07-07",0.1363,0.1387,0.1363,0.1363,305625.0],["1980-07-08",0.1363,0.1411,0.1363,0.1363,392122.0],["1980-07-09",0.1411,0.1435,0.1411,0.1411,657381.0],["1980-07-10",0.1411,0.1435,0.1411,0.1411,11533.0],["1980-07-11",0.1411,0.1435,0.1387,0.1387,207594.0],["1980-07-14",0.1387,0.1435,0.1387,0.1387,51899.0],["1980-07-15",0.1387,0.1411,0.1387,0.1387,57665.0],["1980-07-16",0.1387,0.1411,0.1387,0.1387,121097.0],["1980-07-17",0.1387,0.1387,0.1387,0.1387,0.0],["1980-07-18",0.1387,0.1411,0.1363,0.1363,126863.0],["1980-07-21",0.1363,0.1411,0.1363,0.1363,57665.0],["1980-07-22",0.1363,0.1411,0.1363,0.1363,155696.0],["1980-07-23",0.1363,0.1387,0.1363,0.1363,340224.0],["1980-07-24",0.1363,0.1387,0.1339,0.1339,351757.0],["1980-07-25",0.1339,0.1387,0.1339,0.1339,259493.0],["1980-07-28",0.1339,0.1387,0.1339,0.1339,149929.0],["1980-07-29",0.1339,0.1387,0.1339,0.1339,386356.0],["1980-07-30",0.1339,0.1387,0.1339,0.1339,311391.0],["1980-07-31",0.1339,0.1387,0.1339,0.1339,138396.0],["1980-08-01",0.1339,0.1387,0.1339,0.1339,109564.0],["1980-08-04",0.1339,0.1387,0.1339,0.1339,86498.0],["1980-08-05",0.1339,0.1387,0.1339,0.1339,201828.0],["1980-08-06",0.1339,0.1387,0.1339,0.1339,115330.0],["1980-08-07",0.1339,0.1387,0.1339,0.1339,40366.0],["1980-08-08",0.1339,0.1363,0.1339,0.1339,28833.0],["1980-08-11",0.1339,0.1387,0.1339,0.1339,743879.0],["1980-08-12",0.1339,0.1387,0.1339,0.1339,34599.0],["1980-08-13",0.1339,0.1387,0.1339,0.1339,196061.0],["1980-08-14",0.1339,0.1387,0.1339,0.1339,547818.0],["1980-08-15",0.1339,0.1387,0.1339,0.1339,109564.0],["1980-08-18",0.1339,0.1387,0.1339,0.1339,196061.0],["1980-08-19",0.1339,0.1387,0.1339,0.1339,69198.0],["1980-08-20",0.1339,0.1339,0.1339,0.1339,0.0],["1980-08-21",0.1339,0.1387,0.1339,0.1339,121097.0],["1980-08-22",0.1339,0.1387,0.1339,0.1339,121097.0],["1980-08-25",0.1339,0.1387,0.1339,0.1339,103797.0],["1980-08-26",0.1339,0.1387,0.1339,0.1339,17300.0],["1980-08-27",0.1339,0.1387,0.1339,0.1339,86498.0],["1980-08-28",0.1339,0.1411,0.1339,0.1339,2583394.0],["1980-08-29",0.1363,0.1411,0.1363,0.1363,144163.0],["1980-09-02",0.1363,0.1411,0.1363,0.1363,149929.0],["1980-09-03",0.1387,0.1435,0.1387,0.1387,299858.0],["1980-09-04",0.1387,0.1435,0.1387,0.1387,138396.0],["1980-09-05",0.1387,0.1435,0.1363,0.1363,109564.0],["1980-09-08",0.1363,0.1435,0.1363,0.1363,28833.0],["1980-09-09",0.1363,0.1411,0.1363,0.1363,271026.0],["1980-09-10",0.1363,0.1411,0.1363,0.1363,11533.0],["1980-09-11",0.1363,0.1363,0.1363,0.1363,0.0],["1980-09-12",0.1363,0.1435,0.1363,0.1363,51899.0],["1980-09-15",0.1363,0.1435,0.1363,0.1363,11533.0],["1980-09-16",0.1363,0.1435,0.1363,0.1363,74965.0],["1980-09-17",0.1363,0.1411,0.1363,0.1363,28833.0],["1980-09-18",0.1363,0.1411,0.1339,0.1339,213361.0],["1980-09-19",0.1339,0.1411,0.1339,0.1339,28833.0],["1980-09-22",0.1363,0.1435,0.1363,0.1363,132630.0],["1980-09-23",0.1363,0.1411,0.1363,0.1363,294092.0],["1980-09-24",0.1363,0.1363,0.1363,0.1363,0.0],["1980-09-25",0.1363,0.1411,0.1339,0.1339,69198.0],["1980-09-26",0.1339,0.1387,0.1316,0.1316,207594.0],["1980-09-29",0.1316,0.1387,0.1316,0.1316,17300.0],["1980-09-30",0.1316,0.1387,0.1316,0.1316,23066.0],["1980-10-01",0.1316,0.1387,0.1316,0.1316,144163.0],["1980-10-02",0.1316,0.1387,0.1316,0.1316,46132.0],["1980-10-03",0.1316,0.1387,0.1316,0.1316,46132.0],["1980-10-06",0.1316,0.1387,0.1316,0.1316,17300.0],["1980-10-07",0.1316,0.1387,0.1316,0.1316,17300.0],["1980-10-08",0.1316,0.1387,0.1316,0.1316,46132.0],["1980-10-09",0.1316,0.1387,0.1316,0.1316,34599.0],["1980-10-10",0.1316,0.1387,0.1316,0.1316,34599.0],["1980-10-13",0.1316,0.1387,0.1316,0.1316,63432.0],["1980-10-14",0.1316,0.1387,0.1316,0.1316,351757.0],["1980-10-15",0.1316,0.1387,0.1316,0.1316,132630.0],["1980-10-16",0.1316,0.1387,0.1316,0.1316,121097.0],["1980-10-17",0.1316,0.1339,0.1244,0.1244,86498.0],["1980-10-20",0.1244,0.1339,0.1244,0.1244,69198.0],["1980-10-21",0.1244,0.1268,0.1196,0.1196,242193.0],["1980-10-22",0.1244,0.1292,0.1244,0.1244,201828.0],["1980-10-23",0.1244,0.1292,0.1244,0.1244,23066.0],["1980-10-24",0.1244,0.1244,0.1244,0.1244,0.0],["1980-10-27",0.1244,0.1292,0.1244,0.1244,23066.0],["1980-10-28",0.1244,0.1292,0.1244,0.1244,17300.0],["1980-10-29",0.1244,0.1244,0.1244,0.1244,0.0],["1980-10-30",0.1244,0.1292,0.1244,0.1244,5767.0],["1980-10-31",0.1244,0.1292,0.1244,0.1244,63432.0],["1980-11-03",0.1244,0.1292,0.1244,0.1244,80731.0],["1980-11-05",0.1244,0.1292,0.1244,0.1244,63432.0],["1980-11-06",0.1244,0.1292,0.1244,0.1244,80731.0],["1980-11-07",0.1244,0.1292,0.1244,0.1244,51899.0],["1980-11-10",0.1244,0.1292,0.1244,0.1244,132630.0],["1980-11-11",0.1244,0.1292,0.1244,0.1244,46132.0],["1980-11-12",0.1244,0.1292,0.1244,0.1244,115330.0],["1980-11-13",0.1244,0.1292,0.1244,0.1244,28833.0],["1980-11-14",0.1244,0.1268,0.1244,0.1244,74965.0],["1980-11-17",0.1244,0.1292,0.1244,0.1244,259493.0],["1980-11-18",0.1244,0.1292,0.1244,0.1244,518985.0],["1980-11-19",0.1244,0.1292,0.1244,0.1244,86498.0],["1980-11-20",0.1244,0.1292,0.1244,0.1244,190295.0],["1980-11-21",0.1244,0.1292,0.1244,0.1244,467087.0],["1980-11-24",0.1244,0.1292,0.1244,0.1244,426721.0],["1980-11-25",0.1244,0.1292,0.1244,0.1244,490153.0],["1980-11-26",0.1244,0.1292,0.1244,0.1244,403655.0],["1980-11-28",0.1244,0.1292,0.1244,0.1244,467087.0],["1980-12-01",0.1244,0.1316,0.1244,0.1244,74965.0],["1980-12-02",0.1244,0.1268,0.1196,0.1196,386356.0],["1980-12-03",0.1196,0.1268,0.1196,0.1196,5767.0],["1980-12-04",0.1196,0.1244,0.1196,0.1196,1234032.0],["1980-12-05",0.1196,0.1244,0.1196,0.1196,444021.0],["1980-12-08",0.1196,0.1196,0.1124,0.1124,207594.0],["1980-12-09",0.1124,0.1172,0.11,0.11,115330.0],["1980-12-10",0.11,0.1172,0.11,0.11,1014905.0],["1980-12-11",0.11,0.1124,0.1076,0.1076,138396.0],["1980-12-12",0.1076,0.1124,0.1052,0.1052,51899.0],["1980-12-15",0.1052,0.11,0.1029,0.1029,138396.0],["1980-12-16",0.1029,0.1029,0.1029,0.1029,0.0],["1980-12-17",0.1052,0.11,0.1052,0.1052,115330.0],["1980-12-18",0.1052,0.11,0.1052,0.1052,196061.0],["1980-12-19",0.1076,0.1148,0.1076,0.1076,219127.0],["1980-12-22",0.1124,0.1196,0.1124,0.1124,253726.0],["1980-12-23",0.1148,0.1196,0.1148,0.1148,57665.0],["1980-12-24",0.1148,0.1196,0.1148,0.1148,271026.0],["1980-12-26",0.1148,0.122,0.1148,0.1148,51899.0],["1980-12-29",0.1148,0.122,0.1148,0.1148,57665.0],["1980-12-30",0.1148,0.1196,0.1148,0.1148,363290.0],["1980-12-31",0.1148,0.1196,0.1124,0.1124,490153.0],["1981-01-02",0.1124,0.1196,0.1124,0.1124,11533.0],["1981-01-05",0.1148,0.1196,0.1148,0.1148,288325.0],["1981-01-06",0.1196,0.1244,0.1196,0.1196,103797.0],["1981-01-07",0.1196,0.1268,0.1196,0.1196,311391.0],["1981-01-08",0.122,0.1268,0.122,0.122,138396.0],["1981-01-09",0.1244,0.1268,0.1244,0.1244,34599.0],["1981-01-12",0.1244,0.1316,0.1244,0.1244,351757.0],["1981-01-13",0.1244,0.1316,0.1244,0.1244,28833.0],["1981-01-14",0.1292,0.1363,0.1292,0.1292,28833.0],["1981-01-15",0.1316,0.1363,0.1316,0.1316,28833.0],["1981-01-16",0.1316,0.1316,0.1316,0.1316,0.0],["1981-01-19",0.1316,0.1363,0.1316,0.1316,23066.0],["1981-01-20",0.1339,0.1387,0.1339,0.1339,144163.0],["1981-01-21",0.1363,0.1411,0.1363,0.1363,5767.0],["1981-01-22",0.1387,0.1459,0.1387,0.1387,11533.0],["1981-01-23",0.1411,0.1459,0.1411,0.1411,92264.0],["1981-01-26",0.1411,0.1459,0.1387,0.1387,57665.0],["1981-01-27",0.1387,0.1435,0.1387,0.1387,149929.0],["1981-01-28",0.1387,0.1411,0.1363,0.1363,132630.0],["1981-01-29",0.1363,0.1411,0.1339,0.1339,40366.0],["1981-01-30",0.1363,0.1435,0.1363,0.1363,328691.0],["1981-02-02",0.1363,0.1435,0.1363,0.1363,121097.0],["1981-02-03",0.1363,0.1411,0.1363,0.1363,236427.0],["1981-02-04",0.1363,0.1435,0.1363,0.1363,172995.0],["1981-02-05",0.1387,0.1435,0.1387,0.1387,5767.0],["1981-02-06",0.1387,0.1435,0.1387,0.1387,40366.0],["1981-02-09",0.1387,0.1435,0.1387,0.1387,57665.0],["1981-02-10",0.1387,0.1435,0.1387,0.1387,5767.0],["1981-02-11",0.1387,0.1435,0.1387,0.1387,57665.0],["1981-02-12",0.1387,0.1387,0.1387,0.1387,0.0],["1981-02-13",0.1387,0.1435,0.1387,0.1387,46132.0],["1981-02-17",0.1435,0.1459,0.1435,0.1435,271026.0],["1981-02-18",0.1459,0.1507,0.1459,0.1459,911108.0],["1981-02-19",0.1483,0.1531,0.1483,0.1483,144163.0],["1981-02-20",0.1483,0.1531,0.1483,0.1483,17300.0],["1981-02-23",0.1483,0.1531,0.1483,0.1483,28833.0],["1981-02-24",0.1483,0.1531,0.1483,0.1483,34599.0],["1981-02-25",0.1531,0.1555,0.1531,0.1531,449787.0],["1981-02-26",0.1531,0.1555,0.1507,0.1507,236427.0],["1981-02-27",0.1507,0.1555,0.1507,0.1507,51899.0],["1981-03-02",0.1507,0.1555,0.1507,0.1507,57665.0],["1981-03-03",0.1507,0.1531,0.1507,0.1507,369056.0],["1981-03-04",0.1507,0.1531,0.1507,0.1507,495919.0],["1981-03-05",0.1507,0.1531,0.1507,0.1507,138396.0],["1981-03-06",0.1507,0.1531,0.1507,0.1507,57665.0],["1981-03-09",0.1507,0.1531,0.1507,0.1507,126863.0],["1981-03-10",0.1507,0.1531,0.1507,0.1507,386356.0],["1981-03-11",0.1507,0.1531,0.1507,0.1507,144163.0],["1981-03-12",0.1507,0.1555,0.1507,0.1507,253726.0],["1981-03-13",0.1507,0.1555,0.1507,0.1507,172995.0],["1981-03-16",0.1507,0.1555,0.1507,0.1507,213361.0],["1981-03-17",0.1507,0.1555,0.1507,0.1507,178762.0],["1981-03-18",0.1507,0.1555,0.1507,0.1507,23066.0],["1981-03-19",0.1507,0.1507,0.1507,0.1507,0.0],["1981-03-20",0.1531,0.1579,0.1531,0.1531,190295.0],["1981-03-23",0.1531,0.1531,0.1531,0.1531,0.0],["1981-03-24",0.1555,0.1603,0.1555,0.1555,461320.0],["1981-03-25",0.1555,0.1603,0.1555,0.1555,276792.0],["1981-03-26",0.1555,0.1603,0.1555,0.1555,438254.0],["1981-03-27",0.1555,0.1603,0.1555,0.1555,69198.0],["1981-03-30",0.1555,0.1603,0.1531,0.1531,132630.0],["1981-03-31",0.1555,0.1603,0.1555,0.1555,547818.0],["1981-04-01",0.1555,0.1603,0.1555,0.1555,611249.0],["1981-04-02",0.1555,0.1603,0.1555,0.1555,859209.0],["1981-04-03",0.1555,0.1603,0.1555,0.1555,224894.0],["1981-04-06",0.1555,0.1603,0.1555,0.1555,86498.0],["1981-04-07",0.1555,0.1603,0.1555,0.1555,184528.0],["1981-04-08",0.1555,0.1603,0.1555,0.1555,461320.0],["1981-04-09",0.1555,0.1603,0.1555,0.1555,230660.0],["1981-04-10",0.1555,0.1603,0.1555,0.1555,167229.0],["1981-04-13",0.1555,0.1603,0.1555,0.1555,570884.0],["1981-04-14",0.1555,0.1603,0.1555,0.1555,363290.0],["1981-04-15",0.1555,0.1603,0.1555,0.1555,172995.0],["1981-04-16",0.1579,0.1626,0.1579,0.1579,294092.0],["1981-04-20",0.1579,0.1579,0.1579,0.1579,0.0],["1981-04-21",0.1579,0.1626,0.1579,0.1579,74965.0],["1981-04-22",0.1579,0.1626,0.1579,0.1579,17300.0],["1981-04-23",0.1579,0.1626,0.1579,0.1579,201828.0],["1981-04-24",0.1579,0.1626,0.1579,0.1579,57665.0],["1981-04-27",0.1579,0.1626,0.1579,0.1579,207594.0],["1981-04-28",0.1579,0.165,0.1579,0.1579,691980.0],["1981-04-29",0.1579,0.165,0.1579,0.1579,109564.0],["1981-04-30",0.1579,0.165,0.1579,0.1579,334457.0],["1981-05-01",0.1579,0.1626,0.1579,0.1579,63432.0],["1981-05-04",0.1579,0.1626,0.1579,0.1579,167229.0],["1981-05-05",0.1579,0.1626,0.1579,0.1579,115330.0],["1981-05-06",0.1579,0.165,0.1579,0.1579,230660.0],["1981-05-07",0.1603,0.165,0.1603,0.1603,224894.0],["1981-05-08",0.1626,0.1674,0.1626,0.1626,455554.0],["1981-05-11",0.1626,0.1674,0.1626,0.1626,11533.0],["1981-05-12",0.1626,0.1674,0.1626,0.1626,11533.0],["1981-05-13",0.1626,0.165,0.1626,0.1626,103797.0],["1981-05-14",0.1626,0.1674,0.1626,0.1626,253726.0],["1981-05-15",0.1626,0.1674,0.1626,0.1626,167229.0],["1981-05-18",0.165,0.1698,0.165,0.165,57665.0],["1981-05-19",0.165,0.165,0.165,0.165,0.0],["1981-05-20",0.165,0.1698,0.165,0.165,403655.0],["1981-05-21",0.165,0.165,0.165,0.165,0.0],["1981-05-22",0.165,0.1698,0.165,0.165,1395494.0],["1981-05-26",0.165,0.1698,0.165,0.165,899575.0],["1981-05-27",0.165,0.1698,0.165,0.165,864976.0],["1981-05-28",0.165,0.1698,0.165,0.165,991839.0],["1981-05-29",0.165,0.1698,0.165,0.165,640082.0],["1981-06-01",0.165,0.1698,0.165,0.165,34599.0],["1981-06-02",0.165,0.1698,0.165,0.165,242193.0],["1981-06-03",0.165,0.1698,0.165,0.165,2150906.0],["1981-06-04",0.165,0.1698,0.165,0.165,1516591.0],["1981-06-05",0.165,0.1698,0.165,0.165,311391.0],["1981-06-08",0.165,0.1698,0.165,0.165,40366.0],["1981-06-09",0.165,0.1698,0.165,0.165,536285.0],["1981-06-10",0.165,0.1698,0.165,0.165,149929.0],["1981-06-11",0.165,0.1698,0.165,0.165,1182133.0],["1981-06-12",0.165,0.1698,0.165,0.165,1239798.0],["1981-06-15",0.165,0.1698,0.165,0.165,409422.0],["1981-06-16",0.165,0.1698,0.165,0.165,467087.0],["1981-06-17",0.165,0.1698,0.165,0.165,63432.0],["1981-06-18",0.165,0.1698,0.165,0.165,115330.0],["1981-06-19",0.165,0.1698,0.165,0.165,109564.0],["1981-06-22",0.165,0.1698,0.165,0.165,46132.0],["1981-06-23",0.165,0.165,0.165,0.165,0.0],["1981-06-24",0.165,0.1698,0.165,0.165,1314763.0],["1981-06-25",0.165,0.1698,0.165,0.165,790011.0],["1981-06-26",0.1603,0.1603,0.1555,0.1555,1620388.0],["1981-06-29",0.1555,0.1603,0.1555,0.1555,305625.0],["1981-06-30",0.1555,0.1603,0.1555,0.1555,599716.0],["1981-07-01",0.1555,0.1603,0.1555,0.1555,1597322.0],["1981-07-02",0.1555,0.1603,0.1555,0.1555,570884.0],["1981-07-06",0.1555,0.1603,0.1555,0.1555,472853.0],["1981-07-07",0.1555,0.1603,0.1555,0.1555,807311.0],["1981-07-08",0.1555,0.1603,0.1555,0.1555,680447.0],["1981-07-09",0.1555,0.1626,0.1555,0.1555,536285.0],["1981-07-10",0.1674,0.1746,0.1674,0.1674,922641.0],["1981-07-13",0.1698,0.1746,0.1698,0.1698,813077.0],["1981-07-14",0.1722,0.177,0.1722,0.1722,668914.0],["1981-07-15",0.1794,0.1842,0.1794,0.1794,986072.0],["1981-07-16",0.1794,0.1842,0.1794,0.1794,242193.0],["1981-07-17",0.1794,0.1842,0.1794,0.1794,190295.0],["1981-07-20",0.1794,0.1842,0.1794,0.1794,23066.0],["1981-07-21",0.1746,0.1746,0.1698,0.1698,224894.0],["1981-07-22",0.1698,0.1746,0.1698,0.1698,46132.0],["1981-07-23",0.1698,0.1746,0.1698,0.1698,34599.0],["1981-07-24",0.1698,0.1746,0.1698,0.1698,11533.0],["1981-07-27",0.1698,0.1746,0.1698,0.1698,784245.0],["1981-07-28",0.1698,0.1746,0.1698,0.1698,778478.0],["1981-07-29",0.1722,0.1746,0.1722,0.1722,674681.0],["1981-07-30",0.1722,0.1746,0.1722,0.1722,628549.0],["1981-07-31",0.1722,0.1746,0.1722,0.1722,397889.0],["1981-08-03",0.1722,0.1746,0.1722,0.1722,167229.0],["1981-08-04",0.1722,0.1746,0.1722,0.1722,547818.0],["1981-08-05",0.1722,0.1746,0.1722,0.1722,184528.0],["1981-08-06",0.1722,0.1746,0.1722,0.1722,219127.0],["1981-08-07",0.1722,0.1746,0.1722,0.1722,495919.0],["1981-08-10",0.1722,0.1722,0.1722,0.1722,0.0],["1981-08-11",0.1698,0.1698,0.1674,0.1674,161462.0],["1981-08-12",0.1698,0.1722,0.1698,0.1698,17300.0],["1981-08-13",0.1722,0.177,0.1722,0.1722,121097.0],["1981-08-14",0.1722,0.177,0.1722,0.1722,28833.0],["1981-08-17",0.1722,0.177,0.1722,0.1722,23066.0],["1981-08-18",0.1722,0.177,0.1722,0.1722,213361.0],["1981-08-19",0.1722,0.177,0.1722,0.1722,288325.0],["1981-08-20",0.1722,0.177,0.1722,0.1722,51899.0],["1981-08-21",0.1722,0.177,0.1722,0.1722,138396.0],["1981-08-24",0.1722,0.177,0.1722,0.1722,363290.0],["1981-08-25",0.1722,0.177,0.1698,0.1698,461320.0],["1981-08-26",0.1698,0.1722,0.1674,0.1674,328691.0],["1981-08-27",0.1674,0.1722,0.1674,0.1674,40366.0],["1981-08-28",0.1674,0.1722,0.165,0.165,115330.0],["1981-08-31",0.165,0.1722,0.165,0.165,69198.0],["1981-09-01",0.165,0.1722,0.165,0.165,219127.0],["1981-09-02",0.165,0.1674,0.1626,0.1626,126863.0],["1981-09-03",0.1626,0.1674,0.1626,0.1626,201828.0],["1981-09-04",0.1626,0.1674,0.1603,0.1603,167229.0],["1981-09-08",0.1603,0.1603,0.1531,0.1531,51899.0],["1981-09-09",0.1531,0.1579,0.1507,0.1507,17300.0],["1981-09-10",0.1507,0.1555,0.1507,0.1507,17300.0],["1981-09-11",0.1507,0.1579,0.1507,0.1507,276792.0],["1981-09-14",0.1507,0.1579,0.1507,0.1507,149929.0],["1981-09-15",0.1507,0.1579,0.1507,0.1507,51899.0],["1981-09-16",0.1507,0.1579,0.1507,0.1507,80731.0],["1981-09-17",0.1507,0.1507,0.1435,0.1435,213361.0],["1981-09-18",0.1435,0.1459,0.1387,0.1387,276792.0],["1981-09-21",0.1387,0.1435,0.1387,0.1387,34599.0],["1981-09-22",0.1387,0.1435,0.1387,0.1387,11533.0],["1981-09-23",0.1387,0.1435,0.1387,0.1387,57665.0],["1981-09-24",0.1387,0.1435,0.1387,0.1387,115330.0],["1981-09-25",0.1387,0.1435,0.1387,0.1387,46132.0],["1981-09-28",0.1387,0.1435,0.1363,0.1363,167229.0],["1981-09-29",0.1363,0.1435,0.1363,0.1363,149929.0],["1981-09-30",0.1363,0.1411,0.1363,0.1363,259493.0],["1981-10-01",0.1363,0.1411,0.1363,0.1363,80731.0],["1981-10-02",0.1363,0.1411,0.1363,0.1363,149929.0],["1981-10-05",0.1363,0.1387,0.1339,0.1339,5767.0],["1981-10-06",0.1339,0.1387,0.1339,0.1339,288325.0],["1981-10-07",0.1339,0.1387,0.1339,0.1339,196061.0],["1981-10-08",0.1339,0.1387,0.1339,0.1339,11533.0],["1981-10-09",0.1339,0.1363,0.1339,0.1339,144163.0],["1981-10-12",0.1339,0.1363,0.1339,0.1339,17300.0],["1981-10-13",0.1339,0.1363,0.1316,0.1316,51899.0],["1981-10-14",0.1316,0.1339,0.1316,0.1316,23066.0],["1981-10-15",0.1316,0.1363,0.1316,0.1316,34599.0],["1981-10-16",0.1316,0.1363,0.1316,0.1316,5767.0],["1981-10-19",0.1316,0.1363,0.1316,0.1316,23066.0],["1981-10-20",0.1316,0.1363,0.1316,0.1316,149929.0],["1981-10-21",0.1339,0.1363,0.1339,0.1339,98031.0],["1981-10-22",0.1339,0.1363,0.1339,0.1339,207594.0],["1981-10-23",0.1339,0.1363,0.1339,0.1339,397889.0],["1981-10-26",0.1339,0.1363,0.1339,0.1339,196061.0],["1981-10-27",0.1339,0.1363,0.1339,0.1339,5767.0],["1981-10-28",0.1339,0.1363,0.1316,0.1316,126863.0],["1981-10-29",0.1339,0.1363,0.1339,0.1339,34599.0],["1981-10-30",0.1339,0.1363,0.1339,0.1339,259493.0],["1981-11-02",0.1339,0.1363,0.1339,0.1339,328691.0],["1981-11-03",0.1339,0.1363,0.1339,0.1339,259493.0],["1981-11-04",0.1339,0.1363,0.1339,0.1339,57665.0],["1981-11-05",0.1339,0.1387,0.1339,0.1339,190295.0],["1981-11-06",0.1339,0.1387,0.1339,0.1339,663148.0],["1981-11-09",0.1363,0.1411,0.1363,0.1363,513219.0],["1981-11-10",0.1387,0.1459,0.1387,0.1387,663148.0],["1981-11-11",0.1435,0.1507,0.1435,0.1435,605483.0],["1981-11-12",0.1435,0.1507,0.1435,0.1435,11533.0],["1981-11-13",0.1435,0.1507,0.1435,0.1435,259493.0],["1981-11-16",0.1435,0.1507,0.1435,0.1435,69198.0],["1981-11-17",0.1435,0.1507,0.1435,0.1435,80731.0],["1981-11-18",0.1435,0.1507,0.1435,0.1435,288325.0],["1981-11-19",0.1435,0.1507,0.1435,0.1435,5767.0],["1981-11-20",0.1435,0.1435,0.1435,0.1435,0.0],["1981-11-23",0.1435,0.1483,0.1411,0.1411,98031.0],["1981-11-24",0.1411,0.1411,0.1411,0.1411,0.0],["1981-11-25",0.1411,0.1483,0.1411,0.1411,438254.0],["1981-11-27",0.1411,0.1411,0.1411,0.1411,0.0],["1981-11-30",0.1411,0.1483,0.1411,0.1411,86498.0],["1981-12-01",0.1411,0.1483,0.1411,0.1411,121097.0],["1981-12-02",0.1411,0.1483,0.1411,0.1411,5767.0],["1981-12-03",0.1411,0.1411,0.1411,0.1411,0.0],["1981-12-04",0.1435,0.1507,0.1435,0.1435,115330.0],["1981-12-07",0.1435,0.1507,0.1435,0.1435,201828.0],["1981-12-08",0.1435,0.1507,0.1435,0.1435,115330.0],["1981-12-09",0.1435,0.1459,0.1411,0.1411,149929.0],["1981-12-10",0.1411,0.1411,0.1411,0.1411,0.0],["1981-12-11",0.1411,0.1459,0.1411,0.1411,98031.0],["1981-12-14",0.1411,0.1459,0.1411,0.1411,126863.0],["1981-12-15",0.1411,0.1459,0.1387,0.1387,518985.0],["1981-12-16",0.1387,0.1411,0.1339,0.1339,409422.0],["1981-12-17",0.1339,0.1363,0.1292,0.1292,311391.0],["1981-12-18",0.1292,0.1339,0.1292,0.1292,69198.0],["1981-12-21",0.1292,0.1339,0.1268,0.1268,178762.0],["1981-12-22",0.1268,0.1316,0.1244,0.1244,69198.0],["1981-12-23",0.1244,0.1292,0.1244,0.1244,69198.0],["1981-12-24",0.1244,0.1292,0.1244,0.1244,34599.0],["1981-12-28",0.1244,0.1292,0.1244,0.1244,40366.0],["1981-12-29",0.1244,0.1292,0.1244,0.1244,5767.0],["1981-12-30",0.1244,0.1292,0.1244,0.1244,294092.0],["1981-12-31",0.1244,0.1292,0.1244,0.1244,190295.0],["1982-01-04",0.1268,0.1316,0.1268,0.1268,178762.0],["1982-01-05",0.1268,0.1316,0.1244,0.1244,230660.0],["1982-01-06",0.1244,0.1316,0.1244,0.1244,3390704.0],["1982-01-07",0.1316,0.1363,0.1316,0.1316,1020671.0],["1982-01-08",0.1339,0.1387,0.1339,0.1339,276792.0],["1982-01-11",0.1339,0.1387,0.1316,0.1316,386356.0],["1982-01-12",0.1316,0.1363,0.1316,0.1316,86498.0],["1982-01-13",0.1316,0.1363,0.1316,0.1316,236427.0],["1982-01-14",0.1316,0.1363,0.1316,0.1316,247960.0],["1982-01-15",0.1316,0.1363,0.1316,0.1316,28833.0],["1982-01-18",0.1316,0.1363,0.1316,0.1316,57665.0],["1982-01-19",0.1339,0.1387,0.1339,0.1339,115330.0],["1982-01-20",0.1387,0.1459,0.1387,0.1387,247960.0],["1982-01-21",0.1531,0.1603,0.1531,0.1531,305625.0],["1982-01-22",0.1531,0.1615,0.1531,0.1531,259493.0],["1982-01-25",0.1531,0.1555,0.1483,0.1483,184528.0],["1982-01-26",0.1483,0.1507,0.1459,0.1459,542051.0],["1982-01-27",0.1459,0.1507,0.1447,0.1447,640082.0],["1982-01-28",0.1471,0.1555,0.1471,0.1471,63432.0],["1982-01-29",0.1495,0.1555,0.1495,0.1495,230660.0],["1982-02-01",0.1495,0.1555,0.1495,0.1495,115330.0],["1982-02-02",0.1531,0.1579,0.1531,0.1531,334457.0],["1982-02-03",0.1531,0.1555,0.1483,0.1483,86498.0],["1982-02-04",0.1483,0.1483,0.1411,0.1411,282559.0],["1982-02-05",0.1411,0.1483,0.1411,0.1411,57665.0],["1982-02-08",0.1411,0.1459,0.1387,0.1387,224894.0],["1982-02-09",0.1387,0.1459,0.1387,0.1387,230660.0],["1982-02-10",0.1387,0.1459,0.1387,0.1387,265259.0],["1982-02-11",0.1387,0.1459,0.1387,0.1387,11533.0],["1982-02-12",0.1387,0.1459,0.1387,0.1387,138396.0],["1982-02-16",0.1387,0.1387,0.1387,0.1387,0.0],["1982-02-17",0.1387,0.1459,0.1387,0.1387,5767.0],["1982-02-18",0.1387,0.1459,0.1387,0.1387,63432.0],["1982-02-19",0.1447,0.1507,0.1447,0.1447,167229.0],["1982-02-22",0.1447,0.1483,0.1435,0.1435,69198.0],["1982-02-23",0.1435,0.1483,0.1435,0.1435,57665.0],["1982-02-24",0.1435,0.1459,0.1387,0.1387,207594.0],["1982-02-25",0.1387,0.1387,0.1387,0.1387,0.0],["1982-02-26",0.1411,0.1483,0.1411,0.1411,57665.0],["1982-03-01",0.1459,0.1483,0.1459,0.1459,28833.0],["1982-03-02",0.1459,0.1531,0.1459,0.1459,98031.0],["1982-03-03",0.1459,0.1459,0.1459,0.1459,0.0],["1982-03-04",0.1459,0.1459,0.1459,0.1459,0.0],["1982-03-05",0.1459,0.1531,0.1459,0.1459,34599.0],["1982-03-08",0.1459,0.1531,0.1459,0.1459,317158.0],["1982-03-09",0.1459,0.1507,0.1435,0.1435,501686.0],["1982-03-10",0.1435,0.1483,0.1435,0.1435,432488.0],["1982-03-11",0.1435,0.1483,0.1435,0.1435,86498.0],["1982-03-12",0.1435,0.1435,0.1435,0.1435,0.0],["1982-03-15",0.1435,0.1483,0.1435,0.1435,46132.0],["1982-03-16",0.1435,0.1483,0.1435,0.1435,490153.0],["1982-03-17",0.1447,0.1507,0.1447,0.1447,201828.0],["1982-03-18",0.1447,0.1507,0.1447,0.1447,317158.0],["1982-03-19",0.1447,0.1447,0.1447,0.1447,0.0],["1982-03-22",0.1447,0.1507,0.1447,0.1447,5767.0],["1982-03-23",0.1459,0.1507,0.1459,0.1459,1043737.0],["1982-03-24",0.1507,0.1579,0.1507,0.1507,761179.0],["1982-03-25",0.1507,0.1531,0.1435,0.1435,57665.0],["1982-03-26",0.1435,0.1459,0.1387,0.1387,138396.0],["1982-03-29",0.1387,0.1387,0.1387,0.1387,0.0],["1982-03-30",0.1387,0.1459,0.1387,0.1387,190295.0],["1982-03-31",0.1387,0.1387,0.1387,0.1387,0.0],["1982-04-01",0.1387,0.1387,0.1387,0.1387,0.0],["1982-04-02",0.1387,0.1387,0.1387,0.1387,0.0],["1982-04-05",0.1387,0.1459,0.1387,0.1387,57665.0],["1982-04-06",0.1387,0.1459,0.1387,0.1387,17300.0],["1982-04-07",0.1411,0.1459,0.1411,0.1411,230660.0],["1982-04-08",0.1411,0.1411,0.1411,0.1411,0.0],["1982-04-12",0.1411,0.1411,0.1411,0.1411,0.0],["1982-04-13",0.1411,0.1459,0.1411,0.1411,23066.0],["1982-04-14",0.1411,0.1411,0.1411,0.1411,0.0],["1982-04-15",0.1411,0.1435,0.1387,0.1387,11533.0],["1982-04-16",0.1387,0.1435,0.1387,0.1387,34599.0],["1982-04-19",0.1387,0.1459,0.1387,0.1387,386356.0],["1982-04-20",0.1411,0.1459,0.1411,0.1411,1003372.0],["1982-04-21",0.1411,0.1411,0.1411,0.1411,0.0],["1982-04-22",0.1411,0.1483,0.1411,0.1411,495919.0],["1982-04-23",0.1411,0.1459,0.1411,0.1411,28833.0],["1982-04-26",0.1411,0.1411,0.1411,0.1411,0.0],["1982-04-27",0.1411,0.1411,0.1411,0.1411,0.0],["1982-04-28",0.1411,0.1483,0.1411,0.1411,57665.0],["1982-04-29",0.1411,0.1483,0.1411,0.1411,23066.0],["1982-04-30",0.1411,0.1411,0.1411,0.1411,0.0],["1982-05-03",0.1411,0.1411,0.1411,0.1411,0.0],["1982-05-04",0.1411,0.1459,0.1387,0.1387,11533.0],["1982-05-05",0.1387,0.1387,0.1387,0.1387,0.0],["1982-05-06",0.1387,0.1459,0.1387,0.1387,23066.0],["1982-05-07",0.1387,0.1459,0.1387,0.1387,11533.0],["1982-05-10",0.1387,0.1387,0.1387,0.1387,0.0],["1982-05-11",0.1387,0.1435,0.1363,0.1363,115330.0],["1982-05-12",0.1363,0.1387,0.1316,0.1316,178762.0],["1982-05-13",0.1316,0.1316,0.1316,0.1316,0.0],["1982-05-14",0.1292,0.1292,0.1232,0.1232,51899.0],["1982-05-17",0.1232,0.1244,0.1196,0.1196,144163.0],["1982-05-18",0.1196,0.122,0.1172,0.1172,121097.0],["1982-05-19",0.1172,0.1196,0.1124,0.1124,184528.0],["1982-05-20",0.1124,0.1196,0.1124,0.1124,184528.0],["1982-05-21",0.1124,0.1196,0.1124,0.1124,63432.0],["1982-05-24",0.1124,0.1196,0.1124,0.1124,5767.0],["1982-05-25",0.1172,0.122,0.1172,0.1172,28833.0],["1982-05-26",0.1172,0.122,0.1148,0.1148,103797.0],["1982-05-27",0.1172,0.122,0.1172,0.1172,230660.0],["1982-05-28",0.1196,0.1244,0.1196,0.1196,11533.0],["1982-06-01",0.1196,0.1244,0.1196,0.1196,495919.0],["1982-06-02",0.1196,0.1244,0.1196,0.1196,691980.0],["1982-06-03",0.1196,0.1244,0.1196,0.1196,317158.0],["1982-06-04",0.1196,0.1268,0.1196,0.1196,149929.0],["1982-06-07",0.1196,0.1268,0.1196,0.1196,144163.0],["1982-06-08",0.1196,0.1244,0.1196,0.1196,224894.0],["1982-06-09",0.1196,0.1244,0.1196,0.1196,5767.0],["1982-06-10",0.1196,0.1196,0.1196,0.1196,0.0],["1982-06-11",0.1196,0.1244,0.1196,0.1196,5767.0],["1982-06-14",0.1196,0.1244,0.1196,0.1196,201828.0],["1982-06-15",0.1196,0.1244,0.1196,0.1196,5767.0],["1982-06-16",0.1196,0.1196,0.1196,0.1196,0.0],["1982-06-17",0.1196,0.1244,0.1196,0.1196,23066.0],["1982-06-18",0.1196,0.1196,0.1196,0.1196,0.0],["1982-06-21",0.1196,0.1244,0.1172,0.1172,853443.0],["1982-06-22",0.1172,0.1172,0.1172,0.1172,0.0],["1982-06-23",0.1172,0.1244,0.1172,0.1172,576650.0],["1982-06-24",0.122,0.1268,0.122,0.122,807311.0],["1982-06-25",0.122,0.1244,0.1196,0.1196,5767.0],["1982-06-28",0.1196,0.1196,0.1196,0.1196,0.0],["1982-06-29",0.1196,0.1196,0.1196,0.1196,0.0],["1982-06-30",0.1196,0.1196,0.1196,0.1196,0.0],["1982-07-01",0.1196,0.1196,0.1196,0.1196,0.0],["1982-07-02",0.122,0.1292,0.122,0.122,444021.0],["1982-07-06",0.122,0.1268,0.122,0.122,28833.0],["1982-07-07",0.122,0.122,0.122,0.122,0.0],["1982-07-08",0.122,0.1268,0.122,0.122,34599.0],["1982-07-09",0.122,0.1268,0.122,0.122,34599.0],["1982-07-12",0.122,0.1268,0.122,0.122,23066.0],["1982-07-13",0.122,0.1268,0.122,0.122,5767.0],["1982-07-14",0.122,0.1244,0.1196,0.1196,438254.0],["1982-07-15",0.1196,0.1196,0.1196,0.1196,0.0],["1982-07-16",0.1196,0.1244,0.1196,0.1196,5767.0],["1982-07-19",0.1196,0.122,0.1172,0.1172,17300.0],["1982-07-20",0.1172,0.122,0.1172,0.1172,17300.0],["1982-07-21",0.1172,0.122,0.1148,0.1148,74965.0],["1982-07-22",0.1148,0.1148,0.11,0.11,311391.0],["1982-07-23",0.11,0.11,0.11,0.11,0.0],["1982-07-26",0.11,0.1148,0.11,0.11,17300.0],["1982-07-27",0.11,0.1148,0.11,0.11,17300.0],["1982-07-28",0.11,0.1148,0.11,0.11,172995.0],["1982-07-29",0.11,0.1148,0.11,0.11,69198.0],["1982-07-30",0.11,0.1148,0.11,0.11,28833.0],["1982-08-02",0.11,0.1148,0.11,0.11,80731.0],["1982-08-03",0.11,0.1148,0.1052,0.1052,23066.0],["1982-08-04",0.1052,0.11,0.1052,0.1052,57665.0],["1982-08-05",0.1052,0.11,0.1029,0.1029,28833.0],["1982-08-06",0.1029,0.1029,0.1029,0.1029,0.0],["1982-08-09",0.1029,0.1076,0.1029,0.1029,28833.0],["1982-08-10",0.1029,0.1029,0.1029,0.1029,0.0],["1982-08-11",0.1029,0.1076,0.1005,0.1005,380589.0],["1982-08-12",0.1005,0.1052,0.0957,0.0957,51899.0],["1982-08-13",0.0957,0.0957,0.0957,0.0957,0.0],["1982-08-16",0.0957,0.1005,0.0957,0.0957,144163.0],["1982-08-17",0.0957,0.1005,0.0957,0.0957,5767.0],["1982-08-18",0.0993,0.1052,0.0993,0.0993,121097.0],["1982-08-19",0.0993,0.1052,0.0993,0.0993,5767.0],["1982-08-20",0.0993,0.0993,0.0993,0.0993,0.0],["1982-08-23",0.0993,0.1052,0.0993,0.0993,40366.0],["1982-08-24",0.0993,0.1029,0.0993,0.0993,34599.0],["1982-08-25",0.0993,0.1029,0.0981,0.0981,213361.0],["1982-08-26",0.0981,0.1029,0.0957,0.0957,98031.0],["1982-08-27",0.0957,0.1029,0.0957,0.0957,11533.0],["1982-08-30",0.0957,0.1029,0.0957,0.0957,11533.0],["1982-08-31",0.0957,0.1029,0.0957,0.0957,17300.0],["1982-09-01",0.0957,0.1005,0.0957,0.0957,11533.0],["1982-09-02",0.0957,0.0957,0.0957,0.0957,0.0],["1982-09-03",0.0957,0.0957,0.0957,0.0957,0.0],["1982-09-07",0.0957,0.1029,0.0957,0.0957,5767.0],["1982-09-08",0.0957,0.1029,0.0957,0.0957,11533.0],["1982-09-09",0.0957,0.0957,0.0957,0.0957,0.0],["1982-09-10",0.0957,0.1005,0.0957,0.0957,28833.0],["1982-09-13",0.0957,0.0957,0.0957,0.0957,0.0],["1982-09-14",0.0957,0.1005,0.0957,0.0957,57665.0],["1982-09-15",0.0993,0.1029,0.0993,0.0993,472853.0],["1982-09-16",0.1029,0.1076,0.1029,0.1029,121097.0],["1982-09-17",0.1064,0.11,0.1064,0.1064,5767.0],["1982-09-20",0.1076,0.1124,0.1076,0.1076,40366.0],["1982-09-21",0.1148,0.1184,0.1148,0.1148,732346.0],["1982-09-22",0.1184,0.1244,0.1184,0.1184,870742.0],["1982-09-23",0.1196,0.1244,0.1196,0.1196,363290.0],["1982-09-24",0.1196,0.1244,0.1196,0.1196,74965.0],["1982-09-27",0.122,0.1268,0.122,0.122,236427.0],["1982-09-28",0.122,0.1256,0.122,0.122,276792.0],["1982-09-29",0.122,0.1256,0.122,0.122,28833.0],["1982-09-30",0.122,0.1256,0.122,0.122,40366.0],["1982-10-01",0.122,0.122,0.122,0.122,0.0],["1982-10-04",0.122,0.122,0.122,0.122,0.0],["1982-10-05",0.122,0.1256,0.122,0.122,57665.0],["1982-10-06",0.1244,0.1316,0.1244,0.1244,167229.0],["1982-10-07",0.128,0.1339,0.128,0.128,132630.0],["1982-10-08",0.1292,0.1339,0.1292,0.1292,126863.0],["1982-10-11",0.1292,0.1339,0.1292,0.1292,17300.0],["1982-10-12",0.1304,0.1339,0.1304,0.1304,155696.0],["1982-10-13",0.1304,0.1339,0.1268,0.1268,259493.0],["1982-10-14",0.1268,0.1339,0.1268,0.1268,40366.0],["1982-10-15",0.1268,0.1339,0.1268,0.1268,11533.0],["1982-10-18",0.1268,0.1268,0.1268,0.1268,0.0],["1982-10-19",0.1268,0.1268,0.1268,0.1268,0.0],["1982-10-20",0.1268,0.1316,0.1244,0.1244,178762.0],["1982-10-21",0.1244,0.1268,0.1196,0.1196,299858.0],["1982-10-22",0.1196,0.1244,0.1196,0.1196,144163.0],["1982-10-25",0.1196,0.1244,0.1196,0.1196,28833.0],["1982-10-26",0.1196,0.1244,0.1196,0.1196,34599.0],["1982-10-27",0.1196,0.1244,0.1196,0.1196,98031.0],["1982-10-28",0.1196,0.122,0.1148,0.1148,242193.0],["1982-10-29",0.1148,0.1148,0.11,0.11,201828.0],["1982-11-01",0.11,0.1148,0.11,0.11,11533.0],["1982-11-02",0.11,0.1148,0.1076,0.1076,155696.0],["1982-11-03",0.1076,0.1124,0.1076,0.1076,305625.0],["1982-11-04",0.1136,0.1196,0.1136,0.1136,345990.0],["1982-11-05",0.1148,0.1196,0.1148,0.1148,69198.0],["1982-11-08",0.1172,0.122,0.1172,0.1172,11533.0],["1982-11-09",0.1172,0.1196,0.1148,0.1148,144163.0],["1982-11-10",0.1148,0.1196,0.1148,0.1148,46132.0],["1982-11-11",0.1148,0.1196,0.1148,0.1148,17300.0],["1982-11-12",0.1148,0.1196,0.1124,0.1124,109564.0],["1982-11-15",0.1124,0.1172,0.1124,0.1124,74965.0],["1982-11-16",0.1124,0.1148,0.11,0.11,34599.0],["1982-11-17",0.11,0.1148,0.11,0.11,11533.0],["1982-11-18",0.11,0.1148,0.11,0.11,11533.0],["1982-11-19",0.11,0.1148,0.11,0.11,69198.0],["1982-11-22",0.11,0.1148,0.11,0.11,5767.0],["1982-11-23",0.11,0.1148,0.11,0.11,115330.0],["1982-11-24",0.11,0.11,0.11,0.11,0.0],["1982-11-26",0.11,0.11,0.11,0.11,0.0],["1982-11-29",0.11,0.1148,0.11,0.11,115330.0],["1982-11-30",0.11,0.11,0.11,0.11,0.0],["1982-12-01",0.11,0.11,0.11,0.11,0.0],["1982-12-02",0.11,0.1148,0.11,0.11,121097.0],["1982-12-03",0.11,0.1148,0.11,0.11,63432.0],["1982-12-06",0.11,0.11,0.11,0.11,0.0],["1982-12-07",0.1112,0.1148,0.1112,0.1112,57665.0],["1982-12-08",0.1112,0.1136,0.11,0.11,132630.0],["1982-12-09",0.11,0.1124,0.11,0.11,126863.0],["1982-12-10",0.11,0.11,0.11,0.11,0.0],["1982-12-13",0.11,0.1124,0.1076,0.1076,161462.0],["1982-12-14",0.1076,0.1124,0.1076,0.1076,190295.0],["1982-12-15",0.1076,0.1124,0.1052,0.1052,161462.0],["1982-12-16",0.1052,0.1124,0.1052,0.1052,5767.0],["1982-12-17",0.1052,0.1124,0.1052,0.1052,126863.0],["1982-12-20",0.1052,0.1124,0.1052,0.1052,34599.0],["1982-12-21",0.1052,0.1124,0.1052,0.1052,69198.0],["1982-12-22",0.1052,0.1124,0.1052,0.1052,17300.0],["1982-12-23",0.1052,0.1052,0.1052,0.1052,0.0],["1982-12-27",0.1052,0.1052,0.1052,0.1052,0.0],["1982-12-28",0.1076,0.1124,0.1076,0.1076,46132.0],["1982-12-29",0.1076,0.1124,0.1076,0.1076,103797.0],["1982-12-30",0.1076,0.1124,0.1052,0.1052,5767.0],["1982-12-31",0.1052,0.1052,0.1052,0.1052,0.0],["1983-01-03",0.1052,0.1052,0.1052,0.1052,0.0],["1983-01-04",0.1076,0.1124,0.1076,0.1076,11533.0],["1983-01-05",0.1076,0.1124,0.1076,0.1076,155696.0],["1983-01-06",0.11,0.1124,0.11,0.11,138396.0],["1983-01-07",0.11,0.1124,0.11,0.11,126863.0],["1983-01-10",0.11,0.1148,0.11,0.11,703513.0],["1983-01-11",0.11,0.1148,0.11,0.11,115330.0],["1983-01-12",0.11,0.1148,0.11,0.11,322924.0],["1983-01-13",0.11,0.1148,0.11,0.11,345990.0],["1983-01-14",0.11,0.1148,0.11,0.11,5767.0],["1983-01-17",0.11,0.1148,0.11,0.11,34599.0],["1983-01-18",0.11,0.1148,0.11,0.11,23066.0],["1983-01-19",0.11,0.1148,0.11,0.11,86498.0],["1983-01-20",0.11,0.1148,0.11,0.11,155696.0],["1983-01-21",0.11,0.11,0.11,0.11,0.0],["1983-01-24",0.11,0.1148,0.1076,0.1076,23066.0],["1983-01-25",0.1076,0.1124,0.1076,0.1076,74965.0],["1983-01-26",0.1076,0.1124,0.1052,0.1052,69198.0],["1983-01-27",0.1052,0.1124,0.1052,0.1052,51899.0],["1983-01-28",0.1052,0.1052,0.1052,0.1052,0.0],["1983-01-31",0.1052,0.11,0.1052,0.1052,74965.0],["1983-02-01",0.1052,0.11,0.1052,0.1052,109564.0],["1983-02-02",0.1052,0.11,0.1052,0.1052,28833.0],["1983-02-03",0.1052,0.1076,0.1029,0.1029,380589.0],["1983-02-04",0.1029,0.1052,0.0993,0.0993,126863.0],["1983-02-07",0.1017,0.1076,0.1017,0.1017,115330.0],["1983-02-08",0.104,0.11,0.104,0.104,380589.0],["1983-02-09",0.1052,0.11,0.1052,0.1052,0.0],["1983-02-10",0.1064,0.11,0.1064,0.1064,5767.0],["1983-02-11",0.1064,0.1064,0.1064,0.1064,0.0],["1983-02-14",0.1064,0.11,0.1052,0.1052,317158.0],["1983-02-15",0.1052,0.11,0.1052,0.1052,46132.0],["1983-02-16",0.1052,0.11,0.1052,0.1052,5767.0],["1983-02-17",0.1052,0.1052,0.1052,0.1052,0.0],["1983-02-18",0.1052,0.11,0.1052,0.1052,98031.0],["1983-02-22",0.1052,0.1052,0.1052,0.1052,0.0],["1983-02-23",0.1064,0.11,0.1064,0.1064,5767.0],["1983-02-24",0.1064,0.1064,0.1064,0.1064,0.0],["1983-02-25",0.1064,0.11,0.1064,0.1064,40366.0],["1983-02-28",0.1064,0.11,0.1064,0.1064,17300.0],["1983-03-01",0.1064,0.11,0.1064,0.1064,5767.0],["1983-03-02",0.1124,0.116,0.1124,0.1124,588183.0],["1983-03-03",0.1136,0.1172,0.1136,0.1136,28833.0],["1983-03-04",0.1148,0.1196,0.1148,0.1148,230660.0],["1983-03-07",0.1148,0.1196,0.1148,0.1148,5767.0],["1983-03-08",0.1148,0.1196,0.1148,0.1148,634315.0],["1983-03-09",0.1148,0.1148,0.1148,0.1148,0.0],["1983-03-10",0.1148,0.1172,0.1148,0.1148,138396.0],["1983-03-11",0.1148,0.1172,0.11,0.11,247960.0],["1983-03-14",0.11,0.11,0.11,0.11,0.0],["1983-03-15",0.11,0.11,0.11,0.11,0.0],["1983-03-16",0.11,0.1172,0.11,0.11,172995.0],["1983-03-17",0.11,0.1148,0.11,0.11,265259.0],["1983-03-18",0.11,0.1148,0.11,0.11,415188.0],["1983-03-21",0.11,0.1148,0.11,0.11,63432.0],["1983-03-22",0.11,0.1148,0.1076,0.1076,34599.0],["1983-03-23",0.1076,0.1148,0.1076,0.1076,144163.0],["1983-03-24",0.11,0.1148,0.11,0.11,282559.0],["1983-03-25",0.11,0.1148,0.11,0.11,253726.0],["1983-03-28",0.11,0.1148,0.11,0.11,23066.0],["1983-03-29",0.11,0.1172,0.11,0.11,732346.0],["1983-03-30",0.1148,0.1196,0.1148,0.1148,1251331.0],["1983-03-31",0.1148,0.1172,0.1124,0.1124,126863.0],["1983-04-04",0.1148,0.122,0.1148,0.1148,420955.0],["1983-04-05",0.1148,0.122,0.1148,0.1148,276792.0],["1983-04-06",0.1172,0.1244,0.1172,0.1172,1516591.0],["1983-04-07",0.1172,0.1244,0.1172,0.1172,126863.0],["1983-04-08",0.1172,0.122,0.1172,0.1172,305625.0],["1983-04-11",0.1172,0.1244,0.1172,0.1172,645848.0],["1983-04-12",0.1196,0.1244,0.1196,0.1196,628549.0],["1983-04-13",0.1196,0.1244,0.1196,0.1196,144163.0],["1983-04-14",0.1244,0.1268,0.1244,0.1244,172995.0],["1983-04-15",0.1316,0.1363,0.1316,0.1316,490153.0],["1983-04-18",0.1363,0.1387,0.1363,0.1363,392122.0],["1983-04-19",0.1363,0.1387,0.1363,0.1363,69198.0],["1983-04-20",0.1363,0.1387,0.1363,0.1363,288325.0],["1983-04-21",0.1363,0.1387,0.1363,0.1363,207594.0],["1983-04-22",0.1363,0.1387,0.1363,0.1363,2191271.0],["1983-04-25",0.1435,0.1483,0.1435,0.1435,392122.0],["1983-04-26",0.1471,0.1507,0.1471,0.1471,322924.0],["1983-04-27",0.1471,0.1483,0.1435,0.1435,553584.0],["1983-04-28",0.1435,0.1483,0.1435,0.1435,178762.0],["1983-04-29",0.1435,0.1483,0.1435,0.1435,86498.0],["1983-05-02",0.1435,0.1483,0.1435,0.1435,74965.0],["1983-05-03",0.1435,0.1435,0.1363,0.1363,155696.0],["1983-05-04",0.1435,0.1471,0.1435,0.1435,426721.0],["1983-05-05",0.1435,0.1459,0.1435,0.1435,224894.0],["1983-05-06",0.1435,0.1459,0.1399,0.1399,138396.0],["1983-05-09",0.1399,0.1399,0.1399,0.1399,0.0],["1983-05-10",0.1399,0.1435,0.1387,0.1387,386356.0],["1983-05-11",0.1435,0.1483,0.1435,0.1435,415188.0],["1983-05-12",0.1459,0.1507,0.1459,0.1459,219127.0],["1983-05-13",0.1459,0.1459,0.1411,0.1411,224894.0],["1983-05-16",0.1411,0.1435,0.1387,0.1387,80731.0],["1983-05-17",0.1387,0.1435,0.1387,0.1387,46132.0],["1983-05-18",0.1411,0.1435,0.1411,0.1411,219127.0],["1983-05-19",0.1411,0.1435,0.1411,0.1411,328691.0],["1983-05-20",0.1411,0.1435,0.1411,0.1411,611249.0],["1983-05-23",0.1411,0.1435,0.1411,0.1411,63432.0],["1983-05-24",0.1411,0.1435,0.1411,0.1411,74965.0],["1983-05-25",0.1411,0.1435,0.1411,0.1411,161462.0],["1983-05-26",0.1411,0.1435,0.1411,0.1411,426721.0],["1983-05-27",0.1411,0.1435,0.1411,0.1411,334457.0],["1983-05-31",0.1411,0.1411,0.1363,0.1363,311391.0],["1983-06-01",0.1363,0.1435,0.1363,0.1363,126863.0],["1983-06-02",0.1387,0.1435,0.1387,0.1387,86498.0],["1983-06-03",0.1387,0.1435,0.1387,0.1387,115330.0],["1983-06-06",0.1387,0.1411,0.1387,0.1387,317158.0],["1983-06-07",0.1387,0.1411,0.1387,0.1387,17300.0],["1983-06-08",0.1387,0.1435,0.1387,0.1387,92264.0],["1983-06-09",0.1387,0.1411,0.1387,0.1387,340224.0],["1983-06-10",0.1387,0.1411,0.1387,0.1387,115330.0],["1983-06-13",0.1387,0.1411,0.1387,0.1387,80731.0],["1983-06-14",0.1387,0.1411,0.1387,0.1387,980306.0],["1983-06-15",0.1411,0.1435,0.1411,0.1411,132630.0],["1983-06-16",0.1411,0.1411,0.1411,0.1411,0.0],["1983-06-17",0.1411,0.1435,0.1411,0.1411,593950.0],["1983-06-20",0.1375,0.1375,0.1292,0.1292,132630.0],["1983-06-21",0.1339,0.1387,0.1339,0.1339,115330.0],["1983-06-22",0.1351,0.1387,0.1351,0.1351,34599.0],["1983-06-23",0.1351,0.1387,0.1339,0.1339,57665.0],["1983-06-24",0.1339,0.1387,0.1339,0.1339,63432.0],["1983-06-27",0.1339,0.1363,0.1339,0.1339,172995.0],["1983-06-28",0.1339,0.1363,0.1292,0.1292,945707.0],["1983-06-29",0.1292,0.1339,0.1292,0.1292,63432.0],["1983-06-30",0.1292,0.1339,0.1292,0.1292,317158.0],["1983-07-01",0.1292,0.1339,0.1292,0.1292,74965.0],["1983-07-05",0.1292,0.1292,0.1292,0.1292,0.0],["1983-07-06",0.1316,0.1339,0.1316,0.1316,5767.0],["1983-07-07",0.1316,0.1339,0.1316,0.1316,565117.0],["1983-07-08",0.1316,0.1339,0.1316,0.1316,1170600.0],["1983-07-11",0.1316,0.1339,0.1316,0.1316,80731.0],["1983-07-12",0.1316,0.1363,0.1316,0.1316,224894.0],["1983-07-13",0.1316,0.1339,0.1292,0.1292,11533.0],["1983-07-14",0.1316,0.1363,0.1316,0.1316,311391.0],["1983-07-15",0.1316,0.1363,0.1316,0.1316,57665.0],["1983-07-18",0.1316,0.1316,0.1316,0.1316,0.0],["1983-07-19",0.1316,0.1363,0.1316,0.1316,63432.0],["1983-07-20",0.1316,0.1363,0.1316,0.1316,34599.0],["1983-07-21",0.1363,0.1411,0.1363,0.1363,617016.0],["1983-07-22",0.1459,0.1507,0.1459,0.1459,1343595.0],["1983-07-25",0.1459,0.1459,0.1411,0.1411,161462.0],["1983-07-26",0.1411,0.1459,0.1411,0.1411,40366.0],["1983-07-27",0.1411,0.1459,0.1411,0.1411,772712.0],["1983-07-28",0.1411,0.1411,0.1411,0.1411,0.0],["1983-07-29",0.1435,0.1459,0.1435,0.1435,547818.0],["1983-08-01",0.1435,0.1459,0.1435,0.1435,455554.0],["1983-08-02",0.1435,0.1459,0.1435,0.1435,207594.0],["1983-08-03",0.1435,0.1459,0.1435,0.1435,334457.0],["1983-08-04",0.1435,0.1459,0.1435,0.1435,98031.0],["1983-08-05",0.1435,0.1459,0.1435,0.1435,403655.0],["1983-08-08",0.1435,0.1459,0.1435,0.1435,271026.0],["1983-08-09",0.1435,0.1459,0.1435,0.1435,317158.0],["1983-08-10",0.1435,0.1459,0.1411,0.1411,271026.0],["1983-08-11",0.1411,0.1459,0.1411,0.1411,369056.0],["1983-08-12",0.1411,0.1459,0.1411,0.1411,807311.0],["1983-08-15",0.1411,0.1435,0.1411,0.1411,743879.0],["1983-08-16",0.1411,0.1411,0.1387,0.1387,126863.0],["1983-08-17",0.1387,0.1411,0.1387,0.1387,415188.0],["1983-08-18",0.1387,0.1411,0.1387,0.1387,542051.0],["1983-08-19",0.1387,0.1411,0.1387,0.1387,236427.0],["1983-08-22",0.1387,0.1435,0.1387,0.1387,1037971.0],["1983-08-23",0.1411,0.1435,0.1411,0.1411,271026.0],["1983-08-24",0.1411,0.1435,0.1411,0.1411,282559.0],["1983-08-25",0.1411,0.1435,0.1411,0.1411,121097.0],["1983-08-26",0.1411,0.1435,0.1411,0.1411,507452.0],["1983-08-29",0.1411,0.1435,0.1411,0.1411,17300.0],["1983-08-30",0.1411,0.1435,0.1411,0.1411,190295.0],["1983-08-31",0.1411,0.1435,0.1411,0.1411,201828.0],["1983-09-01",0.1411,0.1435,0.1411,0.1411,167229.0],["1983-09-02",0.1411,0.1435,0.1411,0.1411,709280.0],["1983-09-06",0.1411,0.1411,0.1387,0.1387,328691.0],["1983-09-07",0.1387,0.1411,0.1387,0.1387,11533.0],["1983-09-08",0.1387,0.1411,0.1387,0.1387,0.0],["1983-09-09",0.1387,0.1411,0.1387,0.1387,126863.0],["1983-09-12",0.1387,0.1411,0.1363,0.1363,115330.0],["1983-09-13",0.1363,0.1411,0.1363,0.1363,51899.0],["1983-09-14",0.1363,0.1363,0.1363,0.1363,0.0],["1983-09-15",0.1363,0.1411,0.1363,0.1363,34599.0],["1983-09-16",0.1387,0.1411,0.1387,0.1387,415188.0],["1983-09-19",0.1387,0.1387,0.1363,0.1363,490153.0],["1983-09-20",0.1363,0.1411,0.1363,0.1363,28833.0],["1983-09-21",0.1363,0.1411,0.1363,0.1363,415188.0],["1983-09-22",0.1363,0.1387,0.1363,0.1363,305625.0],["1983-09-23",0.1387,0.1411,0.1387,0.1387,334457.0],["1983-09-26",0.1387,0.1411,0.1387,0.1387,46132.0],["1983-09-27",0.1387,0.1411,0.1387,0.1387,161462.0],["1983-09-28",0.1387,0.1411,0.1387,0.1387,1124468.0],["1983-09-29",0.1387,0.1411,0.1387,0.1387,697747.0],["1983-09-30",0.1387,0.1435,0.1387,0.1387,893808.0],["1983-10-03",0.1387,0.1435,0.1387,0.1387,420955.0],["1983-10-04",0.1459,0.1483,0.1459,0.1459,415188.0],["1983-10-05",0.1459,0.1483,0.1459,0.1459,628549.0],["1983-10-06",0.1459,0.1483,0.1459,0.1459,51899.0],["1983-10-07",0.1459,0.1483,0.1459,0.1459,444021.0],["1983-10-10",0.1459,0.1483,0.1459,0.1459,23066.0],["1983-10-11",0.1459,0.1483,0.1459,0.1459,397889.0],["1983-10-12",0.1459,0.1483,0.1459,0.1459,322924.0],["1983-10-13",0.1459,0.1483,0.1459,0.1459,92264.0],["1983-10-14",0.1459,0.1483,0.1459,0.1459,288325.0],["1983-10-17",0.1459,0.1483,0.1459,0.1459,57665.0],["1983-10-18",0.1459,0.1483,0.1459,0.1459,11533.0],["1983-10-19",0.1459,0.1483,0.1459,0.1459,98031.0],["1983-10-20",0.1459,0.1459,0.1459,0.1459,0.0],["1983-10-21",0.1459,0.1483,0.1459,0.1459,121097.0],["1983-10-24",0.1459,0.1483,0.1435,0.1435,201828.0],["1983-10-25",0.1435,0.1483,0.1435,0.1435,74965.0],["1983-10-26",0.1435,0.1435,0.1435,0.1435,0.0],["1983-10-27",0.1435,0.1483,0.1435,0.1435,86498.0],["1983-10-28",0.1435,0.1483,0.1435,0.1435,63432.0],["1983-10-31",0.1435,0.1459,0.1435,0.1435,651615.0],["1983-11-01",0.1435,0.1459,0.1435,0.1435,11533.0],["1983-11-02",0.1411,0.1411,0.1375,0.1375,299858.0],["1983-11-03",0.1375,0.1411,0.1375,0.1375,34599.0],["1983-11-04",0.1363,0.1363,0.1339,0.1339,247960.0],["1983-11-07",0.1339,0.1363,0.1292,0.1292,351757.0],["1983-11-08",0.1292,0.1363,0.1292,0.1292,409422.0],["1983-11-09",0.1292,0.1363,0.1292,0.1292,69198.0],["1983-11-10",0.1292,0.1339,0.1292,0.1292,80731.0],["1983-11-11",0.1292,0.1363,0.1292,0.1292,28833.0],["1983-11-14",0.1292,0.1363,0.1292,0.1292,322924.0],["1983-11-15",0.1292,0.1363,0.1292,0.1292,299858.0],["1983-11-16",0.1292,0.1363,0.1292,0.1292,236427.0],["1983-11-17",0.1292,0.1363,0.1292,0.1292,126863.0],["1983-11-18",0.1292,0.1339,0.1292,0.1292,271026.0],["1983-11-21",0.1292,0.1316,0.1268,0.1268,92264.0],["1983-11-22",0.1268,0.1316,0.1268,0.1268,57665.0],["1983-11-23",0.1268,0.1292,0.1268,0.1268,271026.0],["1983-11-25",0.1268,0.1292,0.1268,0.1268,351757.0],["1983-11-28",0.1268,0.1292,0.1268,0.1268,46132.0],["1983-11-29",0.1268,0.1292,0.1268,0.1268,288325.0],["1983-11-30",0.1268,0.1292,0.1268,0.1268,334457.0],["1983-12-01",0.1268,0.1292,0.1268,0.1268,138396.0],["1983-12-02",0.1268,0.1292,0.1268,0.1268,224894.0],["1983-12-05",0.1268,0.1292,0.1268,0.1268,409422.0],["1983-12-06",0.1268,0.1292,0.1268,0.1268,253726.0],["1983-12-07",0.1268,0.1292,0.1268,0.1268,63432.0],["1983-12-08",0.1268,0.1316,0.1268,0.1268,121097.0],["1983-12-09",0.1268,0.1292,0.1268,0.1268,23066.0],["1983-12-12",0.1268,0.1292,0.1268,0.1268,5767.0],["1983-12-13",0.1268,0.1268,0.1268,0.1268,0.0],["1983-12-14",0.1268,0.1316,0.1268,0.1268,663148.0],["1983-12-15",0.1292,0.1316,0.1292,0.1292,161462.0],["1983-12-16",0.1292,0.1316,0.1292,0.1292,461320.0],["1983-12-19",0.1292,0.1316,0.1292,0.1292,40366.0],["1983-12-20",0.1292,0.1316,0.1292,0.1292,132630.0],["1983-12-21",0.1292,0.1316,0.1292,0.1292,40366.0],["1983-12-22",0.1292,0.1316,0.1292,0.1292,530518.0],["1983-12-23",0.1292,0.1316,0.1292,0.1292,115330.0],["1983-12-27",0.1292,0.1316,0.1292,0.1292,63432.0],["1983-12-28",0.1292,0.1316,0.1292,0.1292,357523.0],["1983-12-29",0.1292,0.1316,0.1292,0.1292,57665.0],["1983-12-30",0.1292,0.1316,0.1292,0.1292,1199433.0],["1984-01-03",0.1292,0.1316,0.1292,0.1292,103797.0],["1984-01-04",0.1292,0.1316,0.1292,0.1292,115330.0],["1984-01-05",0.1292,0.1339,0.1292,0.1292,161462.0],["1984-01-06",0.1339,0.1387,0.1339,0.1339,559351.0],["1984-01-09",0.1339,0.1387,0.1339,0.1339,40366.0],["1984-01-10",0.1339,0.1387,0.1339,0.1339,184528.0],["1984-01-11",0.1339,0.1387,0.1339,0.1339,28833.0],["1984-01-12",0.1339,0.1363,0.1339,0.1339,461320.0],["1984-01-13",0.1339,0.1363,0.1339,0.1339,617016.0],["1984-01-16",0.1339,0.1363,0.1316,0.1316,161462.0],["1984-01-17",0.1316,0.1339,0.1316,0.1316,247960.0],["1984-01-18",0.1316,0.1339,0.1316,0.1316,386356.0],["1984-01-19",0.1316,0.1339,0.1316,0.1316,138396.0],["1984-01-20",0.1316,0.1339,0.1316,0.1316,392122.0],["1984-01-23",0.1316,0.1316,0.1268,0.1268,144163.0],["1984-01-24",0.1268,0.1316,0.1268,0.1268,265259.0],["1984-01-25",0.1268,0.1316,0.1268,0.1268,23066.0],["1984-01-26",0.1268,0.1316,0.1268,0.1268,593950.0],["1984-01-27",0.1292,0.1316,0.1292,0.1292,1124468.0],["1984-01-30",0.1292,0.1316,0.1292,0.1292,86498.0],["1984-01-31",0.1292,0.1316,0.1292,0.1292,5767.0],["1984-02-01",0.1292,0.1292,0.1268,0.1268,190295.0],["1984-02-02",0.1268,0.1316,0.1268,0.1268,518985.0],["1984-02-03",0.1292,0.1316,0.1292,0.1292,51899.0],["1984-02-06",0.1292,0.1316,0.1292,0.1292,582417.0],["1984-02-07",0.1292,0.1316,0.1292,0.1292,1101402.0],["1984-02-08",0.1292,0.1316,0.1292,0.1292,2070175.0],["1984-02-09",0.1292,0.1316,0.1292,0.1292,74965.0],["1984-02-10",0.1292,0.1316,0.1292,0.1292,259493.0],["1984-02-13",0.1292,0.1316,0.1268,0.1268,305625.0],["1984-02-14",0.1268,0.1316,0.1268,0.1268,132630.0],["1984-02-15",0.1268,0.1316,0.1268,0.1268,645848.0],["1984-02-16",0.1268,0.1316,0.1268,0.1268,178762.0],["1984-02-17",0.1268,0.1316,0.1268,0.1268,242193.0],["1984-02-21",0.1268,0.1316,0.1268,0.1268,230660.0],["1984-02-22",0.1268,0.1292,0.1268,0.1268,392122.0],["1984-02-23",0.1268,0.1292,0.1244,0.1244,449787.0],["1984-02-24",0.1268,0.1292,0.1268,0.1268,282559.0],["1984-02-27",0.1268,0.1292,0.1268,0.1268,23066.0],["1984-02-28",0.1268,0.1268,0.1244,0.1244,305625.0],["1984-02-29",0.1244,0.1292,0.1244,0.1244,23066.0],["1984-03-01",0.1244,0.1292,0.1244,0.1244,207594.0],["1984-03-02",0.1244,0.1292,0.1244,0.1244,28833.0],["1984-03-05",0.1244,0.1268,0.1244,0.1244,103797.0],["1984-03-06",0.1244,0.1268,0.1244,0.1244,219127.0],["1984-03-07",0.1244,0.1244,0.1244,0.1244,0.0],["1984-03-08",0.1244,0.1292,0.1244,0.1244,236427.0],["1984-03-09",0.1268,0.1292,0.1268,0.1268,369056.0],["1984-03-12",0.1268,0.1292,0.1268,0.1268,530518.0],["1984-03-13",0.1268,0.1268,0.122,0.122,115330.0],["1984-03-14",0.122,0.1268,0.122,0.122,369056.0],["1984-03-15",0.122,0.1268,0.122,0.122,317158.0],["1984-03-16",0.1244,0.1268,0.1244,0.1244,161462.0],["1984-03-19",0.1244,0.1268,0.1244,0.1244,5767.0],["1984-03-20",0.1244,0.1268,0.1244,0.1244,69198.0],["1984-03-21",0.1244,0.1268,0.1244,0.1244,74965.0],["1984-03-22",0.1244,0.1244,0.1244,0.1244,0.0],["1984-03-23",0.1244,0.1268,0.1244,0.1244,28833.0],["1984-03-26",0.1244,0.1268,0.1244,0.1244,126863.0],["1984-03-27",0.1244,0.1268,0.1244,0.1244,155696.0],["1984-03-28",0.1244,0.1268,0.1244,0.1244,115330.0],["1984-03-29",0.1244,0.1268,0.1244,0.1244,23066.0],["1984-03-30",0.1244,0.1268,0.1244,0.1244,34599.0],["1984-04-02",0.1244,0.1268,0.1244,0.1244,34599.0],["1984-04-03",0.1244,0.1268,0.1244,0.1244,201828.0],["1984-04-04",0.1244,0.1268,0.1244,0.1244,121097.0],["1984-04-05",0.1244,0.1268,0.1244,0.1244,149929.0],["1984-04-06",0.1244,0.1268,0.1244,0.1244,46132.0],["1984-04-09",0.1244,0.1268,0.1244,0.1244,213361.0],["1984-04-10",0.1244,0.1268,0.1244,0.1244,311391.0],["1984-04-11",0.1244,0.1268,0.1244,0.1244,126863.0],["1984-04-12",0.1244,0.1268,0.1244,0.1244,115330.0],["1984-04-13",0.1244,0.1268,0.1244,0.1244,230660.0],["1984-04-16",0.1244,0.1268,0.1244,0.1244,190295.0],["1984-04-17",0.1244,0.1268,0.1244,0.1244,126863.0],["1984-04-18",0.1244,0.1268,0.1244,0.1244,132630.0],["1984-04-19",0.1244,0.1268,0.1244,0.1244,945707.0],["1984-04-23",0.1244,0.1268,0.1244,0.1244,144163.0],["1984-04-24",0.122,0.122,0.1196,0.1196,432488.0],["1984-04-25",0.1244,0.1268,0.1244,0.1244,328691.0],["1984-04-26",0.1244,0.1268,0.1244,0.1244,132630.0],["1984-04-27",0.1244,0.1268,0.1244,0.1244,92264.0],["1984-04-30",0.1244,0.1268,0.1244,0.1244,530518.0],["1984-05-01",0.1244,0.1268,0.1244,0.1244,265259.0],["1984-05-02",0.1244,0.1268,0.1244,0.1244,530518.0],["1984-05-03",0.1244,0.1268,0.1244,0.1244,236427.0],["1984-05-04",0.1244,0.1268,0.1244,0.1244,103797.0],["1984-05-07",0.1244,0.1268,0.1244,0.1244,92264.0],["1984-05-08",0.1244,0.1268,0.1244,0.1244,282559.0],["1984-05-09",0.1244,0.1268,0.1244,0.1244,317158.0],["1984-05-10",0.1244,0.1268,0.1244,0.1244,703513.0],["1984-05-11",0.1244,0.1268,0.1244,0.1244,98031.0],["1984-05-14",0.1244,0.1268,0.1244,0.1244,911108.0],["1984-05-15",0.1244,0.1268,0.1244,0.1244,588183.0],["1984-05-16",0.1244,0.1268,0.1244,0.1244,328691.0],["1984-05-17",0.1244,0.1268,0.1244,0.1244,138396.0],["1984-05-18",0.1244,0.1268,0.1244,0.1244,657381.0],["1984-05-21",0.1244,0.1268,0.1244,0.1244,455554.0],["1984-05-22",0.1244,0.1268,0.1244,0.1244,247960.0],["1984-05-23",0.1244,0.1268,0.1244,0.1244,213361.0],["1984-05-24",0.1244,0.1268,0.1244,0.1244,63432.0],["1984-05-25",0.1244,0.1268,0.1244,0.1244,115330.0],["1984-05-29",0.1244,0.1244,0.1244,0.1244,0.0],["1984-05-30",0.1244,0.1268,0.1244,0.1244,172995.0],["1984-05-31",0.1244,0.1268,0.1244,0.1244,121097.0],["1984-06-01",0.1244,0.1268,0.1244,0.1244,149929.0],["1984-06-04",0.1244,0.1268,0.1244,0.1244,190295.0],["1984-06-05",0.1244,0.1268,0.1244,0.1244,51899.0],["1984-06-06",0.1244,0.1268,0.1244,0.1244,369056.0],["1984-06-07",0.1244,0.1268,0.1244,0.1244,161462.0],["1984-06-08",0.1244,0.1268,0.1244,0.1244,236427.0],["1984-06-11",0.1244,0.1268,0.1244,0.1244,149929.0],["1984-06-12",0.1244,0.1268,0.1244,0.1244,253726.0],["1984-06-13",0.1244,0.1268,0.1244,0.1244,190295.0],["1984-06-14",0.1244,0.1268,0.1244,0.1244,11533.0],["1984-06-15",0.1244,0.1268,0.1244,0.1244,149929.0],["1984-06-18",0.1244,0.1268,0.1244,0.1244,74965.0],["1984-06-19",0.1244,0.1244,0.1244,0.1244,0.0],["1984-06-20",0.1244,0.1268,0.1244,0.1244,17300.0],["1984-06-21",0.1244,0.1268,0.1244,0.1244,5767.0],["1984-06-22",0.1244,0.1268,0.1244,0.1244,444021.0],["1984-06-25",0.1244,0.1268,0.1244,0.1244,98031.0],["1984-06-26",0.1244,0.1268,0.1244,0.1244,271026.0],["1984-06-27",0.1244,0.1268,0.1244,0.1244,23066.0],["1984-06-28",0.1244,0.1268,0.1244,0.1244,334457.0],["1984-06-29",0.1244,0.1268,0.1244,0.1244,69198.0],["1984-07-02",0.1244,0.1268,0.1244,0.1244,593950.0],["1984-07-03",0.1244,0.1268,0.1244,0.1244,172995.0],["1984-07-05",0.1244,0.1268,0.1244,0.1244,288325.0],["1984-07-06",0.1244,0.1268,0.1196,0.1196,472853.0],["1984-07-09",0.122,0.1244,0.122,0.122,5767.0],["1984-07-10",0.122,0.1256,0.122,0.122,109564.0],["1984-07-11",0.122,0.1244,0.122,0.122,1176367.0],["1984-07-12",0.122,0.1244,0.122,0.122,853443.0],["1984-07-13",0.122,0.1244,0.122,0.122,507452.0],["1984-07-16",0.122,0.1244,0.122,0.122,69198.0],["1984-07-17",0.122,0.1244,0.122,0.122,63432.0],["1984-07-18",0.122,0.1244,0.122,0.122,86498.0],["1984-07-19",0.122,0.1256,0.122,0.122,57665.0],["1984-07-20",0.122,0.1256,0.122,0.122,51899.0],["1984-07-23",0.122,0.122,0.122,0.122,0.0],["1984-07-24",0.122,0.1244,0.122,0.122,17300.0],["1984-07-25",0.122,0.1244,0.122,0.122,138396.0],["1984-07-26",0.122,0.1244,0.122,0.122,103797.0],["1984-07-27",0.122,0.1244,0.122,0.122,259493.0],["1984-07-30",0.122,0.1244,0.122,0.122,328691.0],["1984-07-31",0.122,0.1244,0.122,0.122,888042.0],["1984-08-01",0.122,0.1244,0.122,0.122,172995.0],["1984-08-02",0.122,0.1244,0.122,0.122,11533.0],["1984-08-03",0.122,0.1244,0.122,0.122,172995.0],["1984-08-06",0.122,0.1244,0.122,0.122,57665.0],["1984-08-07",0.122,0.1244,0.122,0.122,230660.0],["1984-08-08",0.122,0.1244,0.122,0.122,351757.0],["1984-08-09",0.122,0.1244,0.122,0.122,351757.0],["1984-08-10",0.122,0.1244,0.122,0.122,911108.0],["1984-08-13",0.122,0.1244,0.122,0.122,247960.0],["1984-08-14",0.122,0.1244,0.122,0.122,46132.0],["1984-08-15",0.122,0.1244,0.122,0.122,98031.0],["1984-08-16",0.122,0.1244,0.122,0.122,213361.0],["1984-08-17",0.122,0.1244,0.122,0.122,317158.0],["1984-08-20",0.122,0.1244,0.122,0.122,507452.0],["1984-08-21",0.122,0.1244,0.1196,0.1196,201828.0],["1984-08-22",0.1196,0.1244,0.1196,0.1196,172995.0],["1984-08-23",0.1196,0.1244,0.1148,0.1148,46132.0],["1984-08-24",0.122,0.1244,0.122,0.122,2364267.0],["1984-08-27",0.122,0.1244,0.1196,0.1196,121097.0],["1984-08-28",0.122,0.1244,0.122,0.122,92264.0],["1984-08-29",0.122,0.1244,0.1196,0.1196,132630.0],["1984-08-30",0.1196,0.1196,0.1196,0.1196,0.0],["1984-08-31",0.1196,0.1244,0.1196,0.1196,103797.0],["1984-09-04",0.122,0.1244,0.122,0.122,622782.0],["1984-09-05",0.122,0.1244,0.122,0.122,432488.0],["1984-09-06",0.1232,0.1268,0.1232,0.1232,1770317.0],["1984-09-07",0.1256,0.1292,0.1256,0.1256,132630.0],["1984-09-10",0.1256,0.1292,0.1256,0.1256,403655.0],["1984-09-11",0.1256,0.1292,0.1256,0.1256,507452.0],["1984-09-12",0.1256,0.1292,0.1256,0.1256,784245.0],["1984-09-13",0.1256,0.1292,0.1256,0.1256,172995.0],["1984-09-14",0.1256,0.1292,0.1256,0.1256,818844.0],["1984-09-17",0.1256,0.1292,0.1244,0.1244,392122.0],["1984-09-18",0.1244,0.128,0.1244,0.1244,103797.0],["1984-09-19",0.1244,0.1274,0.1244,0.1244,916874.0],["1984-09-20",0.1244,0.1274,0.1244,0.1244,115330.0],["1984-09-21",0.1244,0.1274,0.1244,0.1244,380589.0],["1984-09-24",0.1244,0.1274,0.1244,0.1244,103797.0],["1984-09-25",0.1244,0.1274,0.1244,0.1244,530518.0],["1984-09-26",0.1292,0.1363,0.1292,0.1292,1949078.0],["1984-09-27",0.1501,0.1507,0.1501,0.1501,409422.0],["1984-09-28",0.1501,0.1507,0.1501,0.1501,1037971.0],["1984-10-01",0.1459,0.1459,0.1411,0.1411,207594.0],["1984-10-02",0.1411,0.1459,0.1411,0.1411,288325.0],["1984-10-03",0.1411,0.1435,0.1387,0.1387,230660.0],["1984-10-04",0.1435,0.1459,0.1435,0.1435,449787.0],["1984-10-05",0.1471,0.1489,0.1471,0.1471,599716.0],["1984-10-08",0.1507,0.1537,0.1507,0.1507,392122.0],["1984-10-09",0.1537,0.1543,0.1537,0.1537,1049504.0],["1984-10-10",0.1537,0.1537,0.1489,0.1489,876509.0],["1984-10-11",0.1519,0.1543,0.1519,0.1519,415188.0],["1984-10-12",0.1519,0.1537,0.1489,0.1489,138396.0],["1984-10-15",0.1489,0.1507,0.1489,0.1489,311391.0],["1984-10-16",0.1489,0.1507,0.1489,0.1489,715046.0],["1984-10-17",0.1489,0.1507,0.1489,0.1489,484386.0],["1984-10-18",0.1489,0.1507,0.1489,0.1489,599716.0],["1984-10-19",0.1489,0.1507,0.1489,0.1489,761179.0],["1984-10-22",0.1489,0.1507,0.1459,0.1459,86498.0],["1984-10-23",0.1459,0.1489,0.1459,0.1459,518985.0],["1984-10-24",0.1459,0.1489,0.1459,0.1459,224894.0],["1984-10-25",0.1459,0.1489,0.1459,0.1459,899575.0],["1984-10-26",0.1459,0.1489,0.1459,0.1459,2006743.0],["1984-10-29",0.1459,0.1489,0.1435,0.1435,726579.0],["1984-10-30",0.1435,0.1489,0.1435,0.1435,57665.0],["1984-10-31",0.1435,0.1459,0.1411,0.1411,426721.0],["1984-11-01",0.1435,0.1489,0.1435,0.1435,593950.0],["1984-11-02",0.1435,0.1537,0.1435,0.1435,1556956.0],["1984-11-05",0.1435,0.1507,0.1435,0.1435,824610.0],["1984-11-06",0.1435,0.1489,0.1435,0.1435,1862581.0],["1984-11-07",0.1435,0.1489,0.1435,0.1435,1130235.0],["1984-11-08",0.1435,0.1459,0.1417,0.1417,668914.0],["1984-11-09",0.1417,0.1459,0.1411,0.1411,1493525.0],["1984-11-12",0.1411,0.1435,0.1411,0.1411,553584.0],["1984-11-13",0.1411,0.1435,0.1399,0.1399,392122.0],["1984-11-14",0.1399,0.1435,0.1399,0.1399,345990.0],["1984-11-15",0.1399,0.1435,0.1399,0.1399,247960.0],["1984-11-16",0.1399,0.1435,0.1399,0.1399,484386.0],["1984-11-19",0.1399,0.1435,0.1387,0.1387,294092.0],["1984-11-20",0.1387,0.1435,0.1387,0.1387,334457.0],["1984-11-21",0.1387,0.1411,0.1363,0.1363,92264.0],["1984-11-23",0.1363,0.1411,0.1363,0.1363,126863.0],["1984-11-26",0.1363,0.1411,0.1363,0.1363,363290.0],["1984-11-27",0.1363,0.1363,0.131,0.131,265259.0],["1984-11-28",0.1328,0.1351,0.1328,0.1328,247960.0],["1984-11-29",0.1339,0.1351,0.1339,0.1339,1193666.0],["1984-11-30",0.1399,0.1411,0.1399,0.1399,1337829.0],["1984-12-03",0.1399,0.1411,0.1363,0.1363,184528.0],["1984-12-04",0.1381,0.1387,0.1381,0.1381,599716.0],["1984-12-05",0.1387,0.1411,0.1387,0.1387,2606460.0],["1984-12-06",0.1387,0.1411,0.1381,0.1381,547818.0],["1984-12-07",0.1387,0.1411,0.1387,0.1387,484386.0],["1984-12-10",0.1387,0.1435,0.1387,0.1387,576650.0],["1984-12-11",0.1411,0.1435,0.1411,0.1411,518985.0],["1984-12-12",0.1411,0.1411,0.1387,0.1387,599716.0],["1984-12-13",0.1387,0.1411,0.1387,0.1387,524752.0],["1984-12-14",0.1387,0.1411,0.1381,0.1381,455554.0],["1984-12-17",0.1387,0.1411,0.1387,0.1387,322924.0],["1984-12-18",0.1435,0.1459,0.1435,0.1435,3932756.0],["1984-12-19",0.1435,0.1459,0.1417,0.1417,1660753.0],["1984-12-20",0.1459,0.1459,0.1459,0.1459,1153301.0],["1984-12-21",0.1459,0.1459,0.1411,0.1459,1545423.0],["1984-12-24",0.1435,0.1435,0.1411,0.1411,968773.0],["1984-12-26",0.1411,0.1411,0.1411,0.1411,0.0],["1984-12-27",0.1435,0.1435,0.1435,0.1435,253726.0],["1984-12-28",0.1435,0.1435,0.1411,0.1411,126863.0],["1984-12-31",0.1411,0.1459,0.1411,0.1411,524752.0],["1985-01-02",0.1411,0.1459,0.1411,0.1411,455554.0],["1985-01-03",0.1459,0.1459,0.1459,0.1459,1499291.0],["1985-01-04",0.1447,0.1447,0.1411,0.1435,340224.0],["1985-01-07",0.1435,0.1435,0.1435,0.1435,57665.0],["1985-01-08",0.1435,0.1459,0.1423,0.1423,853443.0],["1985-01-09",0.1423,0.1435,0.1423,0.1423,1476225.0],["1985-01-10",0.1423,0.1435,0.1363,0.1363,622782.0],["1985-01-11",0.1363,0.1411,0.1363,0.1399,1199433.0],["1985-01-14",0.1387,0.1387,0.1363,0.1363,772712.0],["1985-01-15",0.1435,0.1447,0.1435,0.1435,1937545.0],["1985-01-16",0.1411,0.1411,0.1387,0.1387,1095636.0],["1985-01-17",0.1387,0.1435,0.1387,0.1387,86498.0],["1985-01-18",0.1387,0.1411,0.1339,0.1411,922641.0],["1985-01-21",0.1411,0.1411,0.1387,0.1387,184528.0],["1985-01-22",0.1387,0.1387,0.1387,0.1387,1314763.0],["1985-01-23",0.1387,0.1387,0.1363,0.1363,1026438.0],["1985-01-24",0.1387,0.1387,0.1387,0.1387,3782827.0],["1985-01-25",0.1387,0.1387,0.1316,0.1339,1522357.0],["1985-01-28",0.1387,0.1387,0.1387,0.1387,484386.0],["1985-01-29",0.1387,0.1387,0.1292,0.1292,1153301.0],["1985-01-30",0.1292,0.1339,0.1268,0.1268,472853.0],["1985-01-31",0.1292,0.1304,0.1292,0.1292,986072.0],["1985-02-01",0.1292,0.1292,0.1292,0.1292,340224.0],["1985-02-04",0.1292,0.1292,0.1292,0.1292,409422.0],["1985-02-05",0.1292,0.1292,0.1268,0.1268,542051.0],["1985-02-06",0.1268,0.1316,0.1268,0.1268,115330.0],["1985-02-07",0.1339,0.1339,0.1339,0.1339,207594.0],["1985-02-08",0.1339,0.1339,0.1328,0.1328,40366.0],["1985-02-11",0.1328,0.1339,0.1316,0.1316,103797.0],["1985-02-12",0.1328,0.1328,0.1328,0.1328,5703072.0],["1985-02-13",0.1387,0.1387,0.1387,0.1387,5132188.0],["1985-02-14",0.1459,0.1483,0.1459,0.1459,1539657.0],["1985-02-15",0.1459,0.1483,0.1459,0.1459,340224.0],["1985-02-19",0.1459,0.1483,0.1459,0.1459,1268631.0],["1985-02-20",0.1459,0.1459,0.1435,0.1435,432488.0],["1985-02-21",0.1435,0.1483,0.1435,0.1435,1257098.0],["1985-02-22",0.1435,0.1483,0.1435,0.1435,392122.0],["1985-02-25",0.1435,0.1471,0.1435,0.1435,593950.0],["1985-02-26",0.1435,0.1459,0.1435,0.1435,161462.0],["1985-02-27",0.1435,0.1459,0.1435,0.1435,103797.0],["1985-02-28",0.1459,0.1459,0.1459,0.1459,570884.0],["1985-03-01",0.1459,0.1537,0.1459,0.1507,2508429.0],["1985-03-04",0.1537,0.1537,0.1537,0.1537,518985.0],["1985-03-05",0.1507,0.1507,0.1495,0.1495,219127.0],["1985-03-06",0.1495,0.1507,0.1483,0.1483,640082.0],["1985-03-07",0.1483,0.1483,0.1483,0.1483,126863.0],["1985-03-08",0.1435,0.1435,0.1435,0.1435,17300.0],["1985-03-11",0.1435,0.1483,0.1435,0.1435,132630.0],["1985-03-12",0.1435,0.1459,0.1435,0.1435,380589.0],["1985-03-13",0.1435,0.1459,0.1435,0.1435,92264.0],["1985-03-14",0.1447,0.1459,0.1447,0.1447,230660.0],["1985-03-15",0.1447,0.1471,0.1435,0.1435,916874.0],["1985-03-18",0.1483,0.1483,0.1483,0.1483,178762.0],["1985-03-19",0.1471,0.1471,0.1459,0.1459,1199433.0],["1985-03-20",0.1459,0.1459,0.1435,0.1435,1856814.0],["1985-03-21",0.1435,0.1471,0.1435,0.1435,311391.0],["1985-03-22",0.1435,0.1459,0.1423,0.1423,1891413.0],["1985-03-25",0.1447,0.1447,0.1447,0.1447,1562723.0],["1985-03-26",0.1447,0.1447,0.1447,0.1447,161462.0],["1985-03-27",0.1447,0.1459,0.1435,0.1435,2214338.0],["1985-03-28",0.1435,0.1459,0.1435,0.1435,524752.0],["1985-03-29",0.1435,0.1459,0.1435,0.1435,853443.0],["1985-04-01",0.1459,0.1459,0.1459,0.1459,322924.0],["1985-04-02",0.1447,0.1447,0.1411,0.1411,686214.0],["1985-04-03",0.1411,0.1411,0.1411,0.1411,69198.0],["1985-04-04",0.1411,0.1435,0.1411,0.1435,363290.0],["1985-04-08",0.1435,0.1435,0.1411,0.1411,593950.0],["1985-04-09",0.1411,0.1411,0.1411,0.1411,530518.0],["1985-04-10",0.1411,0.1411,0.1399,0.1399,201828.0],["1985-04-11",0.1399,0.1411,0.1399,0.1399,761179.0],["1985-04-12",0.1363,0.1363,0.1363,0.1363,69198.0],["1985-04-15",0.1411,0.1411,0.1411,0.1411,1868347.0],["1985-04-16",0.1411,0.1411,0.1411,0.1411,461320.0],["1985-04-17",0.1411,0.1423,0.1387,0.1387,553584.0],["1985-04-18",0.1387,0.1399,0.1387,0.1387,1164834.0],["1985-04-19",0.1399,0.1411,0.1387,0.1387,426721.0],["1985-04-22",0.1387,0.1411,0.1387,0.1387,968773.0],["1985-04-23",0.1411,0.1411,0.1411,0.1411,680447.0],["1985-04-24",0.1411,0.1411,0.1411,0.1411,1037971.0],["1985-04-25",0.1459,0.1483,0.1459,0.1459,801544.0],["1985-04-26",0.1459,0.1459,0.1411,0.1411,317158.0],["1985-04-29",0.1435,0.1447,0.1435,0.1435,426721.0],["1985-04-30",0.1435,0.1435,0.1387,0.1387,69198.0],["1985-05-01",0.1387,0.1435,0.1387,0.1387,115330.0],["1985-05-02",0.1411,0.1423,0.1411,0.1411,1291697.0],["1985-05-03",0.1411,0.1435,0.1399,0.1435,2047109.0],["1985-05-06",0.1435,0.1483,0.1435,0.1435,2721790.0],["1985-05-07",0.1471,0.1483,0.1471,0.1471,2179738.0],["1985-05-08",0.1483,0.1483,0.1483,0.1483,1545423.0],["1985-05-09",0.1483,0.1483,0.1483,0.1483,1995210.0],["1985-05-10",0.1471,0.1471,0.1435,0.1471,576650.0],["1985-05-13",0.1471,0.1471,0.1459,0.1459,507452.0],["1985-05-14",0.1471,0.1471,0.1471,0.1471,138396.0],["1985-05-15",0.1471,0.1471,0.1459,0.1459,80731.0],["1985-05-16",0.1459,0.1471,0.1459,0.1459,363290.0],["1985-05-17",0.1459,0.1471,0.1459,0.1459,115330.0],["1985-05-20",0.1471,0.1471,0.1471,0.1471,322924.0],["1985-05-21",0.1483,0.1483,0.1483,0.1483,588183.0],["1985-05-22",0.1483,0.1495,0.1483,0.1483,1170600.0],["1985-05-23",0.1507,0.1507,0.1507,0.1507,1395494.0],["1985-05-24",0.1507,0.1507,0.1483,0.1483,461320.0],["1985-05-28",0.1483,0.1537,0.1483,0.1483,501686.0],["1985-05-29",0.1507,0.1507,0.1507,0.1507,17300.0],["1985-05-30",0.1507,0.1519,0.1507,0.1507,576650.0],["1985-05-31",0.1507,0.1507,0.1471,0.1471,172995.0],["1985-06-03",0.1483,0.1507,0.1483,0.1483,126863.0],["1985-06-04",0.1483,0.1537,0.1483,0.1483,2370033.0],["1985-06-05",0.1483,0.1537,0.1483,0.1483,449787.0],["1985-06-06",0.1495,0.1507,0.1495,0.1495,322924.0],["1985-06-07",0.1495,0.1507,0.1495,0.1495,1239798.0],["1985-06-10",0.1507,0.1519,0.1507,0.1507,2802521.0],["1985-06-11",0.1507,0.1519,0.1495,0.1495,2439231.0],["1985-06-12",0.1495,0.1519,0.1483,0.1483,1683819.0],["1985-06-13",0.1483,0.1507,0.1483,0.1483,691980.0],["1985-06-14",0.1483,0.1483,0.1483,0.1483,911108.0],["1985-06-17",0.1459,0.1459,0.1459,0.1459,196061.0],["1985-06-18",0.1435,0.1435,0.1423,0.1423,46132.0],["1985-06-19",0.1423,0.1459,0.1423,0.1423,2283536.0],["1985-06-20",0.1435,0.1435,0.1435,0.1435,1037971.0],["1985-06-21",0.1459,0.1459,0.1459,0.1459,2594927.0],["1985-06-24",0.1459,0.1459,0.1435,0.1435,161462.0],["1985-06-25",0.1435,0.1459,0.1435,0.1435,1430093.0],["1985-06-26",0.1435,0.1459,0.1435,0.1435,92264.0],["1985-06-27",0.1435,0.1459,0.1435,0.1435,622782.0],["1985-06-28",0.1435,0.1435,0.1435,0.1435,518985.0],["1985-07-01",0.1435,0.1435,0.1423,0.1423,2052875.0],["1985-07-02",0.1423,0.1435,0.1411,0.1411,1533890.0],["1985-07-03",0.1411,0.1411,0.1411,0.1411,23066.0],["1985-07-05",0.1459,0.1459,0.1459,0.1459,784245.0],["1985-07-08",0.1459,0.1459,0.1459,0.1459,1037971.0],["1985-07-09",0.1483,0.1507,0.1483,0.1483,4272979.0],["1985-07-10",0.1537,0.1537,0.1537,0.1537,1522357.0],["1985-07-11",0.1579,0.1579,0.1579,0.1579,3609831.0],["1985-07-12",0.165,0.165,0.165,0.165,7934709.0],["1985-07-15",0.165,0.168,0.165,0.165,9134142.0],["1985-07-16",0.1794,0.1818,0.1794,0.1794,81538365.0],["1985-07-17",0.1866,0.1896,0.1866,0.1866,69221113.0],["1985-07-18",0.1866,0.1896,0.1818,0.1818,14318229.0],["1985-07-19",0.1818,0.1842,0.1794,0.1794,9093777.0],["1985-07-22",0.1794,0.1818,0.177,0.177,5016858.0],["1985-07-23",0.177,0.1794,0.1722,0.1722,7513755.0],["1985-07-24",0.1752,0.1752,0.1752,0.1752,4013487.0],["1985-07-25",0.1752,0.1752,0.1722,0.1722,3563699.0],["1985-07-26",0.1734,0.1752,0.1734,0.1734,6798708.0],["1985-07-29",0.1752,0.1752,0.1752,0.1752,939940.0],["1985-07-30",0.1722,0.1722,0.1686,0.1686,12103892.0],["1985-07-31",0.171,0.171,0.171,0.171,5974098.0],["1985-08-01",0.1794,0.1818,0.1794,0.1794,4953427.0],["1985-08-02",0.1842,0.1866,0.1842,0.1842,4526706.0],["1985-08-05",0.186,0.1866,0.186,0.186,1591555.0],["1985-08-06",0.186,0.186,0.1818,0.1818,2560328.0],["1985-08-07",0.186,0.1866,0.186,0.186,2462297.0],["1985-08-08",0.186,0.186,0.186,0.186,1631921.0],["1985-08-09",0.186,0.186,0.1842,0.1842,1764550.0],["1985-08-12",0.1842,0.1842,0.183,0.183,2248937.0],["1985-08-13",0.183,0.1842,0.1818,0.1818,484386.0],["1985-08-14",0.183,0.1842,0.183,0.183,715046.0],["1985-08-15",0.186,0.186,0.186,0.186,4497873.0],["1985-08-16",0.186,0.186,0.183,0.183,271026.0],["1985-08-19",0.1878,0.1878,0.1878,0.1878,294092.0],["1985-08-20",0.1896,0.1902,0.1896,0.1896,1499291.0],["1985-08-21",0.1896,0.1914,0.1896,0.1896,980306.0],["1985-08-22",0.1949,0.1985,0.1949,0.1949,1902946.0],["1985-08-23",0.1949,0.1985,0.1914,0.1914,2191271.0],["1985-08-26",0.1914,0.1925,0.1896,0.1896,1210966.0],["1985-08-27",0.1937,0.1967,0.1937,0.1937,5864534.0],["1985-08-28",0.1967,0.2003,0.1967,0.1967,4751599.0],["1985-08-29",0.2009,0.2033,0.2009,0.2009,1095636.0],["1985-08-30",0.2111,0.2129,0.2111,0.2111,4261446.0],["1985-09-03",0.2129,0.2129,0.2129,0.2129,4774665.0],["1985-09-04",0.2129,0.2129,0.2129,0.2129,2929384.0],["1985-09-05",0.2129,0.2129,0.2117,0.2117,3863558.0],["1985-09-06",0.2111,0.2111,0.2093,0.2093,2860186.0],["1985-09-09",0.2093,0.2111,0.2081,0.2081,322924.0],["1985-09-10",0.2111,0.2111,0.2111,0.2111,3667496.0],["1985-09-11",0.2111,0.2111,0.2075,0.2075,2346967.0],["1985-09-12",0.2057,0.2057,0.2045,0.2045,2064408.0],["1985-09-13",0.2033,0.2033,0.1967,0.1967,3817426.0],["1985-09-16",0.1985,0.2009,0.1985,0.1985,691980.0],["1985-09-17",0.1985,0.1985,0.1914,0.1914,1355128.0],["1985-09-18",0.1896,0.1896,0.1896,0.1896,1926012.0],["1985-09-19",0.1914,0.1914,0.1914,0.1914,438254.0],["1985-09-20",0.1914,0.1914,0.1896,0.1896,1026438.0],["1985-09-23",0.1896,0.1914,0.1896,0.1896,196061.0],["1985-09-24",0.1967,0.1967,0.1967,0.1967,4013487.0],["1985-09-25",0.1967,0.2033,0.1967,0.1967,5904900.0],["1985-09-26",0.1967,0.1967,0.1937,0.1937,542051.0],["1985-09-30",0.1925,0.1925,0.1925,0.1925,1222499.0],["1985-10-01",0.1937,0.1937,0.1937,0.1937,3990421.0],["1985-10-02",0.1937,0.1937,0.1914,0.1914,5397448.0],["1985-10-03",0.1937,0.1937,0.1937,0.1937,247960.0],["1985-10-04",0.1937,0.1937,0.1914,0.1914,570884.0],["1985-10-07",0.1914,0.1914,0.1914,0.1914,507452.0],["1985-10-08",0.1914,0.1937,0.1896,0.1896,3044714.0],["1985-10-09",0.1896,0.1914,0.1896,0.1896,2168205.0],["1985-10-10",0.1902,0.1902,0.1902,0.1902,530518.0],["1985-10-11",0.1914,0.1914,0.1914,0.1914,2329668.0],["1985-10-14",0.1914,0.1914,0.1914,0.1914,945707.0],["1985-10-15",0.1914,0.1914,0.1914,0.1914,3679029.0],["1985-10-16",0.1914,0.1914,0.1914,0.1914,2617993.0],["1985-10-17",0.1914,0.1914,0.1896,0.1896,4613203.0],["1985-10-18",0.1896,0.1914,0.1896,0.1896,1153301.0],["1985-10-21",0.1896,0.1914,0.1896,0.1896,588183.0],["1985-10-22",0.1896,0.1914,0.1866,0.1866,1014905.0],["1985-10-23",0.1866,0.1896,0.1866,0.1866,2318135.0],["1985-10-24",0.1866,0.1896,0.1842,0.1842,640082.0],["1985-10-25",0.1878,0.1896,0.1878,0.1878,1239798.0],["1985-10-28",0.1878,0.1896,0.1878,0.1878,3996187.0],["1985-10-29",0.1878,0.1896,0.1878,0.1878,5714605.0],["1985-10-30",0.1866,0.1866,0.1842,0.1842,6458484.0],["1985-10-31",0.1866,0.1896,0.1866,0.1866,1453159.0],["1985-11-01",0.1967,0.1967,0.1967,0.1967,2433465.0],["1985-11-04",0.2009,0.2009,0.2009,0.2009,2214338.0],["1985-11-05",0.2224,0.2296,0.2224,0.2224,14514290.0],["1985-11-06",0.2296,0.2326,0.2296,0.2296,3148511.0],["1985-11-07",0.2368,0.244,0.2368,0.2368,2116307.0],["1985-11-08",0.2398,0.2416,0.2398,0.2398,1355128.0],["1985-11-11",0.2559,0.2613,0.2559,0.2559,2029809.0],["1985-11-12",0.2559,0.2613,0.2511,0.2511,1868347.0],["1985-11-13",0.2488,0.2488,0.2476,0.2476,1499291.0],["1985-11-14",0.2488,0.2511,0.2488,0.2488,5195620.0],["1985-11-15",0.2511,0.2559,0.2511,0.2511,738113.0],["1985-11-18",0.2541,0.2559,0.2541,0.2541,484386.0],["1985-11-19",0.2541,0.2559,0.2511,0.2511,6562281.0],["1985-11-20",0.2541,0.2559,0.2541,0.2541,3275374.0],["1985-11-21",0.2541,0.2541,0.2488,0.2488,5437813.0],["1985-11-22",0.2488,0.2488,0.2398,0.2398,3402237.0],["1985-11-25",0.2398,0.244,0.2296,0.2308,3033181.0],["1985-11-26",0.2308,0.244,0.2272,0.244,12847771.0],["1985-11-27",0.244,0.2583,0.2416,0.2583,7190830.0],["1985-11-29",0.2583,0.2631,0.2559,0.2613,1954845.0],["1985-12-02",0.2613,0.2655,0.2613,0.2631,1360895.0],["1985-12-03",0.2631,0.2775,0.2583,0.2703,2664125.0],["1985-12-04",0.2703,0.2942,0.2703,0.29,2006743.0],["1985-12-05",0.2906,0.3044,0.2906,0.3008,14618087.0],["1985-12-06",0.2972,0.2972,0.29,0.29,4636269.0],["1985-12-09",0.29,0.2972,0.29,0.2972,3160044.0],["1985-12-10",0.2972,0.3014,0.2918,0.2942,7017835.0],["1985-12-11",0.2942,0.299,0.2942,0.2942,11665637.0],["1985-12-12",0.2942,0.299,0.2942,0.2972,5299417.0],["1985-12-13",0.2972,0.3014,0.2972,0.3014,1603088.0],["1985-12-16",0.3014,0.3062,0.299,0.3062,2064408.0],["1985-12-17",0.3062,0.3086,0.3014,0.3062,3136978.0],["1985-12-18",0.3062,0.3086,0.3014,0.3014,1222499.0],["1985-12-19",0.3014,0.3062,0.3014,0.3062,3575232.0],["1985-12-20",0.3069,0.3123,0.3021,0.3069,3621364.0],["1985-12-23",0.3069,0.3123,0.3051,0.3087,1176367.0],["1985-12-24",0.3087,0.3093,0.3051,0.3051,7963542.0],["1985-12-26",0.3093,0.3123,0.3093,0.3093,294092.0],["1985-12-27",0.3123,0.3213,0.3123,0.3213,761179.0],["1985-12-30",0.3213,0.3309,0.3213,0.3237,1308996.0],["1985-12-31",0.3267,0.3309,0.3267,0.3309,645848.0],["1986-01-02",0.3309,0.3339,0.3237,0.3237,4284512.0],["1986-01-03",0.3237,0.3309,0.3237,0.3273,1787616.0],["1986-01-06",0.3273,0.3309,0.3267,0.3309,132630.0],["1986-01-07",0.3309,0.3357,0.3267,0.3357,1222499.0],["1986-01-08",0.3357,0.3411,0.3309,0.3309,1176367.0],["1986-01-09",0.3309,0.3309,0.3267,0.3309,565117.0],["1986-01-10",0.3309,0.3309,0.3267,0.3309,265259.0],["1986-01-13",0.3309,0.3357,0.3267,0.3339,524752.0],["1986-01-14",0.3339,0.3339,0.3285,0.3285,1568489.0],["1986-01-15",0.3285,0.3339,0.3267,0.3267,663148.0],["1986-01-16",0.3267,0.3285,0.3237,0.3267,801544.0],["1986-01-17",0.3267,0.3555,0.3267,0.3501,8966914.0],["1986-01-20",0.3483,0.3483,0.3411,0.3429,1383961.0],["1986-01-21",0.3429,0.3453,0.3309,0.3309,3517567.0],["1986-01-22",0.3309,0.3453,0.3309,0.3429,1741484.0],["1986-01-23",0.3429,0.3453,0.3381,0.3453,219127.0],["1986-01-24",0.3453,0.3483,0.3411,0.3411,576650.0],["1986-01-27",0.3411,0.3501,0.3411,0.3483,2641059.0],["1986-01-28",0.3483,0.3717,0.3483,0.3717,2468064.0],["1986-01-29",0.3717,0.3843,0.3645,0.3843,3356105.0],["1986-01-30",0.3843,0.3843,0.3741,0.3741,542051.0],["1986-01-31",0.3741,0.3789,0.3699,0.3741,7052434.0],["1986-02-03",0.3771,0.3843,0.3771,0.3843,345990.0],["1986-02-04",0.3843,0.3885,0.3813,0.3885,2687191.0],["1986-02-05",0.3885,0.4028,0.3843,0.4028,2283536.0],["1986-02-06",0.4028,0.4298,0.4004,0.4208,4128817.0],["1986-02-07",0.4208,0.4346,0.4202,0.4346,3217709.0],["1986-02-10",0.4346,0.4346,0.413,0.4202,4751599.0],["1986-02-11",0.4202,0.422,0.41,0.413,1447392.0],["1986-02-12",0.413,0.422,0.3986,0.4082,5293651.0],["1986-02-13",0.4082,0.4082,0.4004,0.4028,2283536.0],["1986-02-14",0.4028,0.4172,0.4028,0.4172,2485363.0],["1986-02-18",0.4172,0.4172,0.413,0.4148,968773.0],["1986-02-19",0.4148,0.422,0.4148,0.422,1862581.0],["1986-02-20",0.422,0.422,0.4172,0.4172,92264.0],["1986-02-21",0.4172,0.4274,0.4172,0.4274,438254.0],["1986-02-24",0.4274,0.4298,0.422,0.4298,1753017.0],["1986-02-25",0.4298,0.4298,0.4202,0.4202,1937545.0],["1986-02-26",0.422,0.4418,0.422,0.4346,4699701.0],["1986-02-27",0.4346,0.4418,0.4346,0.4418,2998582.0],["1986-02-28",0.4418,0.446,0.4388,0.446,478620.0],["1986-03-03",0.446,0.446,0.4388,0.4388,1130235.0],["1986-03-04",0.4388,0.4436,0.4328,0.4346,3090846.0],["1986-03-05",0.4316,0.4316,0.422,0.422,1303230.0],["1986-03-06",0.422,0.4274,0.4148,0.4244,1741484.0],["1986-03-07",0.422,0.422,0.3933,0.3957,3771294.0],["1986-03-10",0.3957,0.41,0.3861,0.41,5772270.0],["1986-03-11",0.41,0.4562,0.4082,0.4538,6544982.0],["1986-03-12",0.4538,0.4706,0.4514,0.4652,1124468.0],["1986-03-13",0.4652,0.4778,0.458,0.4778,2779455.0],["1986-03-14",0.4778,0.4868,0.4682,0.4796,44090689.0],["1986-03-17",0.4796,0.4868,0.4796,0.4796,6902505.0],["1986-03-18",0.4796,0.4868,0.4796,0.485,5743438.0],["1986-03-19",0.485,0.4946,0.4826,0.4898,3996187.0],["1986-03-20",0.4898,0.5084,0.4898,0.497,3846258.0],["1986-03-21",0.4994,0.5137,0.4994,0.5137,8747786.0],["1986-03-24",0.5137,0.5137,0.497,0.497,5184087.0],["1986-03-25",0.497,0.5012,0.4814,0.4826,8165370.0],["1986-03-26",0.4826,0.4994,0.4826,0.4994,2052875.0],["1986-03-27",0.4994,0.5042,0.4946,0.5042,2514196.0],["1986-03-31",0.5042,0.5209,0.4994,0.5209,2814054.0],["1986-04-01",0.5209,0.5209,0.5113,0.5185,14479691.0],["1986-04-02",0.5185,0.5185,0.5066,0.5113,7588719.0],["1986-04-03",0.5121,0.5145,0.5091,0.5121,2571861.0],["1986-04-04",0.5121,0.5145,0.5049,0.5073,1476225.0],["1986-04-07",0.5073,0.5073,0.4857,0.4941,2641059.0],["1986-04-08",0.4941,0.5001,0.4929,0.4929,1222499.0],["1986-04-09",0.4953,0.5049,0.4953,0.4953,7052434.0],["1986-04-10",0.4953,0.5019,0.4953,0.5019,530518.0],["1986-04-11",0.5019,0.5019,0.4953,0.5001,963006.0],["1986-04-14",0.5001,0.5001,0.4953,0.5001,1199433.0],["1986-04-15",0.5001,0.5001,0.4953,0.4953,715046.0],["1986-04-16",0.4953,0.5001,0.4905,0.4905,1614621.0],["1986-04-17",0.4905,0.4977,0.4905,0.4953,7652151.0],["1986-04-18",0.4929,0.4929,0.4569,0.4689,2398866.0],["1986-04-21",0.4713,0.4977,0.4713,0.4875,5720372.0],["1986-04-22",0.4875,0.4929,0.4845,0.4857,1453159.0],["1986-04-23",0.4857,0.4857,0.4737,0.4785,4549772.0],["1986-04-24",0.4785,0.4803,0.4737,0.4761,1914479.0],["1986-04-25",0.4761,0.4803,0.4713,0.4761,4474807.0],["1986-04-28",0.4761,0.4761,0.4713,0.4713,1061037.0],["1986-04-29",0.4713,0.4857,0.4689,0.4689,7144698.0],["1986-04-30",0.4689,0.4761,0.4521,0.4545,3390704.0],["1986-05-01",0.4545,0.4569,0.4467,0.4497,7928943.0],["1986-05-02",0.4497,0.4545,0.4467,0.4467,1308996.0],["1986-05-05",0.4467,0.4521,0.4443,0.4467,6960170.0],["1986-05-06",0.4467,0.4545,0.4443,0.4545,18729605.0],["1986-05-07",0.4569,0.4641,0.4569,0.4629,4071152.0],["1986-05-08",0.4629,0.4641,0.4587,0.4641,645848.0],["1986-05-09",0.4641,0.4641,0.4587,0.4617,4244147.0],["1986-05-12",0.4617,0.4617,0.4521,0.4545,1430093.0],["1986-05-13",0.4545,0.4569,0.4521,0.4521,6325855.0],["1986-05-14",0.4521,0.4587,0.4521,0.4587,1839515.0],["1986-05-15",0.4587,0.4617,0.4545,0.4617,4278746.0],["1986-05-16",0.4617,0.4737,0.4587,0.4689,3171577.0],["1986-05-19",0.4689,0.4761,0.4659,0.4689,3194643.0],["1986-05-20",0.4689,0.4857,0.4689,0.4857,899575.0],["1986-05-21",0.4857,0.4905,0.4785,0.4905,640082.0],["1986-05-22",0.4905,0.5169,0.4833,0.5145,3736695.0],["1986-05-23",0.5145,0.5289,0.5121,0.5289,3379171.0],["1986-05-27",0.5289,0.5385,0.5235,0.5307,7035135.0],["1986-05-28",0.5385,0.5553,0.5385,0.5481,3563699.0],["1986-05-29",0.5481,0.5577,0.5481,0.5577,1626154.0],["1986-05-30",0.5577,0.5577,0.5481,0.5505,5161021.0],["1986-06-02",0.5505,0.5529,0.5481,0.5505,5080290.0],["1986-06-03",0.5505,0.5505,0.5193,0.5289,4595904.0],["1986-06-04",0.5289,0.5337,0.5235,0.5307,7548354.0],["1986-06-05",0.5307,0.5409,0.5289,0.5337,755412.0],["1986-06-06",0.5337,0.5451,0.5337,0.5385,9779991.0],["1986-06-09",0.5385,0.5451,0.5265,0.5289,2790988.0],["1986-06-10",0.5193,0.5193,0.4929,0.4977,2398866.0],["1986-06-11",0.4977,0.5073,0.4905,0.4929,7104333.0],["1986-06-12",0.4929,0.5001,0.4905,0.5001,16053947.0],["1986-06-13",0.5001,0.5145,0.4929,0.5121,10166346.0],["1986-06-16",0.5127,0.5199,0.5097,0.5199,8943848.0],["1986-06-17",0.5199,0.5199,0.5127,0.5163,3413770.0],["1986-06-18",0.5163,0.5199,0.5127,0.5199,1447392.0],["1986-06-19",0.5202,0.5446,0.5157,0.5409,1545423.0],["1986-06-20",0.5409,0.5482,0.5265,0.5337,4063463.0],["1986-06-23",0.5265,0.5265,0.5157,0.5229,430566.0],["1986-06-24",0.5229,0.5301,0.5193,0.5301,1572333.0],["1986-06-25",0.5301,0.5518,0.5229,0.5446,2741012.0],["1986-06-26",0.5446,0.5554,0.5409,0.5554,1237876.0],["1986-06-27",0.5554,0.5698,0.5482,0.568,857287.0],["1986-06-30",0.568,0.5806,0.5626,0.577,1660753.0],["1986-07-01",0.577,0.5806,0.5734,0.5734,5301339.0],["1986-07-02",0.5734,0.577,0.5626,0.5662,2810210.0],["1986-07-03",0.5662,0.5734,0.5662,0.5698,30755.0],["1986-07-07",0.5662,0.5662,0.5373,0.5409,2429620.0],["1986-07-08",0.5337,0.5337,0.5193,0.5229,1941390.0],["1986-07-09",0.5229,0.5229,0.5085,0.5157,2625681.0],["1986-07-10",0.5157,0.5157,0.5121,0.5157,707358.0],["1986-07-11",0.5157,0.5157,0.5085,0.5157,1011060.0],["1986-07-14",0.5157,0.5157,0.5013,0.5013,2337356.0],["1986-07-15",0.5013,0.5049,0.4905,0.4941,561273.0],["1986-07-16",0.4941,0.4977,0.4905,0.4905,972617.0],["1986-07-17",0.4905,0.5013,0.4869,0.4941,3271530.0],["1986-07-18",0.4941,0.4941,0.4869,0.4905,3579077.0],["1986-07-21",0.4905,0.4941,0.4868,0.4868,695825.0],["1986-07-22",0.4868,0.4905,0.4796,0.4796,1249409.0],["1986-07-23",0.4796,0.4868,0.476,0.4832,1799149.0],["1986-07-24",0.4832,0.4832,0.476,0.4796,480542.0],["1986-07-25",0.4796,0.4868,0.4796,0.4832,126863.0],["1986-07-28",0.4832,0.5013,0.4832,0.5013,1068725.0],["1986-07-29",0.5013,0.5013,0.4905,0.4941,1184055.0],["1986-07-30",0.4905,0.4905,0.4328,0.4688,16319206.0],["1986-07-31",0.4688,0.4941,0.4652,0.4868,2564172.0],["1986-08-01",0.4868,0.4941,0.4796,0.4832,3256153.0],["1986-08-04",0.4796,0.4796,0.4544,0.4652,3955822.0],["1986-08-05",0.4652,0.4652,0.4544,0.458,4417142.0],["1986-08-06",0.458,0.4652,0.4544,0.458,2099007.0],["1986-08-07",0.458,0.4616,0.4544,0.4616,3279219.0],["1986-08-08",0.4616,0.4616,0.4544,0.4616,1037971.0],["1986-08-11",0.4616,0.4652,0.458,0.4616,1899102.0],["1986-08-12",0.4616,0.4724,0.4616,0.467,2337356.0],["1986-08-13",0.4688,0.4941,0.4688,0.4941,3010115.0],["1986-08-14",0.4941,0.5085,0.4905,0.4977,1037971.0],["1986-08-15",0.4977,0.5049,0.4977,0.5049,53821.0],["1986-08-18",0.5049,0.5049,0.4941,0.4977,380589.0],["1986-08-19",0.4977,0.5049,0.4977,0.5049,1291697.0],["1986-08-20",0.5049,0.5121,0.4977,0.5049,2871719.0],["1986-08-21",0.5049,0.5121,0.5049,0.5049,1391650.0],["1986-08-22",0.5049,0.5121,0.5049,0.5121,845754.0],["1986-08-25",0.5121,0.5121,0.5049,0.5121,442099.0],["1986-08-26",0.5121,0.5265,0.5049,0.5229,2687191.0],["1986-08-27",0.5229,0.5337,0.5229,0.5337,3340728.0],["1986-08-28",0.5337,0.5518,0.5265,0.5482,4317189.0],["1986-08-29",0.5482,0.5554,0.5482,0.5482,2579549.0],["1986-09-02",0.5482,0.5554,0.5482,0.5482,2694879.0],["1986-09-03",0.5446,0.5446,0.5229,0.5337,1703041.0],["1986-09-04",0.5337,0.5373,0.5301,0.5337,415188.0],["1986-09-05",0.5337,0.5373,0.4941,0.5085,4048086.0],["1986-09-08",0.5049,0.5049,0.4814,0.4905,2118229.0],["1986-09-09",0.4905,0.4905,0.4544,0.4616,3456058.0],["1986-09-10",0.4616,0.476,0.4616,0.4616,2029809.0],["1986-09-11",0.4616,0.4616,0.4472,0.4544,522830.0],["1986-09-12",0.4544,0.4544,0.4183,0.4219,4593981.0],["1986-09-15",0.4228,0.4264,0.412,0.4156,4901528.0],["1986-09-16",0.4156,0.4192,0.3975,0.4047,3878935.0],["1986-09-17",0.4047,0.4228,0.4047,0.4228,14477769.0],["1986-09-18",0.4228,0.4373,0.421,0.4264,5731905.0],["1986-09-19",0.4264,0.43,0.4228,0.4264,1118702.0],["1986-09-22",0.4264,0.4409,0.4264,0.4336,3517567.0],["1986-09-23",0.4336,0.4445,0.4336,0.4409,4101906.0],["1986-09-24",0.4409,0.4445,0.4373,0.4445,2514196.0],["1986-09-25",0.4445,0.4517,0.4409,0.4481,2887096.0],["1986-09-26",0.4481,0.4481,0.4445,0.4481,3778982.0],["1986-09-29",0.4481,0.4481,0.4409,0.4409,2106696.0],["1986-09-30",0.4409,0.4481,0.4336,0.4409,4555538.0],["1986-10-01",0.4373,0.4373,0.4083,0.4156,9172586.0],["1986-10-02",0.4228,0.43,0.4228,0.4264,6077895.0],["1986-10-03",0.4264,0.43,0.4228,0.43,1645376.0],["1986-10-06",0.43,0.43,0.4228,0.43,2648747.0],["1986-10-07",0.43,0.4336,0.4282,0.4318,5424358.0],["1986-10-08",0.4318,0.4336,0.43,0.4336,607405.0],["1986-10-09",0.4336,0.4517,0.4336,0.4481,3010115.0],["1986-10-10",0.4481,0.4481,0.4373,0.4373,876509.0],["1986-10-13",0.4373,0.4409,0.4336,0.4336,419033.0],["1986-10-14",0.4336,0.4373,0.4264,0.4264,2060564.0],["1986-10-15",0.4264,0.4336,0.4228,0.4228,1756862.0],["1986-10-16",0.4228,0.4264,0.4192,0.4228,2233559.0],["1986-10-17",0.4228,0.4264,0.4192,0.4192,1295541.0],["1986-10-20",0.4192,0.4192,0.4083,0.412,553584.0],["1986-10-21",0.412,0.4156,0.4083,0.4083,1118702.0],["1986-10-22",0.4083,0.412,0.4083,0.412,518985.0],["1986-10-23",0.412,0.412,0.4047,0.4047,818844.0],["1986-10-24",0.4047,0.4174,0.4047,0.412,2525729.0],["1986-10-27",0.412,0.4192,0.4083,0.412,2987049.0],["1986-10-28",0.412,0.4156,0.4047,0.4083,941862.0],["1986-10-29",0.4083,0.4083,0.3975,0.4011,1295541.0],["1986-10-30",0.4011,0.412,0.4011,0.4083,9680038.0],["1986-10-31",0.4047,0.4047,0.3722,0.3867,6716055.0],["1986-11-03",0.3867,0.3903,0.3794,0.3831,10521947.0],["1986-11-04",0.3831,0.3867,0.3686,0.3686,2125918.0],["1986-11-05",0.3686,0.3758,0.3686,0.3722,9111076.0],["1986-11-06",0.3722,0.3722,0.3614,0.3614,5593509.0],["1986-11-07",0.3614,0.3614,0.3469,0.3469,4978415.0],["1986-11-10",0.3505,0.365,0.3505,0.3578,6062518.0],["1986-11-11",0.3578,0.365,0.3578,0.365,3033181.0],["1986-11-12",0.365,0.365,0.3578,0.3578,3325351.0],["1986-11-13",0.3578,0.365,0.356,0.3614,899575.0],["1986-11-14",0.3614,0.3614,0.3505,0.3505,949551.0],["1986-11-17",0.3505,0.3578,0.3505,0.3541,1199433.0],["1986-11-18",0.3469,0.3469,0.3379,0.3397,2756389.0],["1986-11-19",0.3397,0.3433,0.3397,0.3433,3686718.0],["1986-11-20",0.3433,0.3469,0.3397,0.3397,1491602.0],["1986-11-21",0.3415,0.365,0.3415,0.3614,1422404.0],["1986-11-24",0.3614,0.3686,0.3578,0.3614,2029809.0],["1986-11-25",0.3614,0.3614,0.3469,0.3578,2971672.0],["1986-11-26",0.3578,0.3614,0.3541,0.3578,2756389.0],["1986-11-28",0.3578,0.3614,0.3578,0.3614,630471.0],["1986-12-01",0.3578,0.3578,0.3505,0.3541,4486340.0],["1986-12-02",0.3541,0.3939,0.3541,0.3939,8026973.0],["1986-12-03",0.3939,0.412,0.3903,0.3939,11536852.0],["1986-12-04",0.3939,0.4156,0.3939,0.4083,20225051.0],["1986-12-05",0.4083,0.4156,0.4047,0.4047,6181692.0],["1986-12-08",0.4047,0.4083,0.3903,0.3903,2656436.0],["1986-12-09",0.3903,0.4047,0.3903,0.3975,9829967.0],["1986-12-10",0.3975,0.3975,0.3903,0.3939,5881834.0],["1986-12-11",0.3939,0.3939,0.3867,0.3939,4617047.0],["1986-12-12",0.3939,0.3939,0.3867,0.3921,3602143.0],["1986-12-15",0.3903,0.3903,0.3867,0.3903,826532.0],["1986-12-16",0.3903,0.3903,0.3831,0.3831,3971199.0],["1986-12-17",0.3831,0.3903,0.3831,0.3903,2099007.0],["1986-12-18",0.3903,0.3903,0.3831,0.3903,6389286.0],["1986-12-19",0.3911,0.3911,0.3803,0.3803,1891413.0],["1986-12-22",0.3803,0.3839,0.3767,0.3821,653537.0],["1986-12-23",0.3821,0.3839,0.3658,0.373,6877517.0],["1986-12-24",0.373,0.3767,0.3694,0.3767,2425776.0],["1986-12-26",0.3767,0.3767,0.373,0.3767,484386.0],["1986-12-29",0.3767,0.3803,0.373,0.3803,1933701.0],["1986-12-30",0.3803,0.3803,0.373,0.373,576650.0],["1986-12-31",0.373,0.3803,0.373,0.3803,1180211.0],["1987-01-02",0.3803,0.3948,0.3803,0.3948,1057192.0],["1987-01-05",0.3948,0.4201,0.3912,0.4201,4040397.0],["1987-01-06",0.4201,0.4237,0.4129,0.4129,2864030.0],["1987-01-07",0.4129,0.4165,0.4056,0.4093,2529573.0],["1987-01-08",0.4093,0.431,0.4093,0.4274,7454167.0],["1987-01-09",0.4274,0.4455,0.4274,0.4455,5555065.0],["1987-01-12",0.4455,0.4527,0.4382,0.4527,5128344.0],["1987-01-13",0.4527,0.4527,0.4455,0.4455,5993320.0],["1987-01-14",0.4455,0.4491,0.4346,0.4382,3156200.0],["1987-01-15",0.4382,0.4419,0.4346,0.4346,3271530.0],["1987-01-16",0.4346,0.4382,0.4274,0.4274,1837593.0],["1987-01-19",0.4274,0.4346,0.4237,0.4237,718891.0],["1987-01-20",0.4201,0.4201,0.3912,0.3966,20301938.0],["1987-01-21",0.3966,0.402,0.3912,0.3948,8984213.0],["1987-01-22",0.3984,0.4093,0.3984,0.402,1018749.0],["1987-01-23",0.402,0.4165,0.402,0.4165,5224453.0],["1987-01-26",0.4165,0.4274,0.4093,0.4274,3117756.0],["1987-01-27",0.4274,0.4274,0.4165,0.4274,4624736.0],["1987-01-28",0.4274,0.431,0.4201,0.4201,2833276.0],["1987-01-29",0.4201,0.4237,0.4129,0.4201,6439263.0],["1987-01-30",0.4201,0.4201,0.3966,0.402,2306602.0],["1987-02-02",0.402,0.402,0.3912,0.3984,2087474.0],["1987-02-03",0.3984,0.3984,0.3839,0.3875,16461446.0],["1987-02-04",0.3875,0.3984,0.3803,0.3984,5801103.0],["1987-02-05",0.3984,0.4093,0.3984,0.4093,8269167.0],["1987-02-06",0.4093,0.4274,0.4056,0.4201,7261951.0],["1987-02-09",0.4201,0.4274,0.4165,0.4201,11152419.0],["1987-02-10",0.4201,0.4237,0.4093,0.4165,3886624.0],["1987-02-11",0.4165,0.4201,0.4129,0.4201,6596880.0],["1987-02-12",0.4201,0.4274,0.4165,0.4201,4401765.0],["1987-02-13",0.4237,0.4419,0.4237,0.4419,2391177.0],["1987-02-17",0.4419,0.4419,0.4346,0.4419,5543532.0],["1987-02-18",0.4419,0.4455,0.4346,0.4419,3848180.0],["1987-02-19",0.4419,0.46,0.4346,0.4527,11613739.0],["1987-02-20",0.4527,0.4708,0.4527,0.4563,7208130.0],["1987-02-23",0.4563,0.4563,0.4419,0.4455,1126390.0],["1987-02-24",0.4491,0.4563,0.4491,0.4527,2625681.0],["1987-02-25",0.4527,0.4871,0.4491,0.4672,16499890.0],["1987-02-26",0.4672,0.4672,0.4618,0.4672,4986104.0],["1987-02-27",0.4672,0.4708,0.4618,0.4636,1618465.0],["1987-03-02",0.4636,0.4817,0.4636,0.4817,7062045.0],["1987-03-03",0.4853,0.5034,0.4853,0.5034,11782890.0],["1987-03-04",0.5034,0.507,0.4962,0.5052,6550748.0],["1987-03-05",0.5052,0.507,0.4998,0.4998,8680511.0],["1987-03-06",0.4998,0.5034,0.4962,0.5034,5854924.0],["1987-03-09",0.5034,0.5034,0.4926,0.5034,3133134.0],["1987-03-10",0.4998,0.4998,0.4926,0.4998,4140350.0],["1987-03-11",0.4998,0.5034,0.4926,0.4926,7800158.0],["1987-03-12",0.4926,0.4962,0.4853,0.4853,4355633.0],["1987-03-13",0.4853,0.4889,0.4817,0.4889,4563227.0],["1987-03-16",0.4889,0.4889,0.4781,0.4835,3771294.0],["1987-03-17",0.4835,0.4853,0.4781,0.4853,2779455.0],["1987-03-18",0.4853,0.4889,0.4817,0.4817,5432047.0],["1987-03-19",0.4817,0.4889,0.4817,0.4889,4286435.0],["1987-03-20",0.4889,0.4926,0.4853,0.4871,4478651.0],["1987-03-23",0.4871,0.4962,0.4853,0.4962,5997164.0],["1987-03-24",0.4962,0.5215,0.4889,0.5215,5462801.0],["1987-03-25",0.5215,0.536,0.5215,0.5252,6769876.0],["1987-03-26",0.5252,0.5252,0.5179,0.5252,1926012.0],["1987-03-27",0.5252,0.5252,0.5107,0.5143,5270585.0],["1987-03-30",0.5107,0.5107,0.4817,0.4889,3448369.0],["1987-03-31",0.4889,0.4926,0.4853,0.4853,4209548.0],["1987-04-01",0.4853,0.4853,0.4745,0.4781,10752608.0],["1987-04-02",0.4781,0.4853,0.4781,0.4817,1741484.0],["1987-04-03",0.4817,0.4853,0.4781,0.4817,2864030.0],["1987-04-06",0.4817,0.4853,0.4781,0.4781,4401765.0],["1987-04-07",0.4781,0.4817,0.4781,0.4817,4770821.0],["1987-04-08",0.4817,0.4817,0.4745,0.4745,3217709.0],["1987-04-09",0.4745,0.4781,0.4382,0.4491,14343217.0],["1987-04-10",0.4491,0.4491,0.4419,0.4419,1295541.0],["1987-04-13",0.4419,0.4419,0.4201,0.4274,10698787.0],["1987-04-14",0.4201,0.4201,0.4056,0.4201,2087474.0],["1987-04-15",0.4201,0.4237,0.4165,0.4165,2468064.0],["1987-04-16",0.4201,0.4274,0.4201,0.4201,3840492.0],["1987-04-20",0.4201,0.4201,0.4056,0.4056,3179266.0],["1987-04-21",0.4056,0.4056,0.3912,0.4038,24173184.0],["1987-04-22",0.4038,0.4093,0.4002,0.402,4909217.0],["1987-04-23",0.402,0.4056,0.3948,0.402,3363794.0],["1987-04-24",0.402,0.4056,0.3984,0.4038,1072570.0],["1987-04-27",0.4038,0.4056,0.3984,0.402,1176367.0],["1987-04-28",0.402,0.4056,0.402,0.4056,2717946.0],["1987-04-29",0.4056,0.4056,0.3984,0.402,5024547.0],["1987-04-30",0.402,0.4129,0.3984,0.4093,3709784.0],["1987-05-01",0.4093,0.4093,0.3984,0.3984,1614621.0],["1987-05-04",0.3984,0.3984,0.3948,0.3984,457476.0],["1987-05-05",0.3984,0.3984,0.3948,0.3948,3087002.0],["1987-05-06",0.3948,0.3984,0.3839,0.3875,4424831.0],["1987-05-07",0.3875,0.3875,0.3803,0.3839,1134079.0],["1987-05-08",0.3839,0.3912,0.3676,0.373,22347125.0],["1987-05-11",0.373,0.3767,0.3694,0.373,1430093.0],["1987-05-12",0.3694,0.3694,0.3586,0.3622,7354215.0],["1987-05-13",0.3622,0.3948,0.3586,0.3803,3648275.0],["1987-05-14",0.3803,0.3875,0.3803,0.3875,3125445.0],["1987-05-15",0.3875,0.3948,0.3767,0.3821,4424831.0],["1987-05-18",0.3767,0.3767,0.3622,0.3622,3932756.0],["1987-05-19",0.3622,0.373,0.3622,0.373,1603088.0],["1987-05-20",0.373,0.373,0.3622,0.3658,2133606.0],["1987-05-21",0.3658,0.373,0.3658,0.3694,3832803.0],["1987-05-22",0.3694,0.373,0.3694,0.373,2375800.0],["1987-05-26",0.373,0.3911,0.3694,0.3911,2617993.0],["1987-05-27",0.3911,0.3911,0.3839,0.3911,2410399.0],["1987-05-28",0.3912,0.3912,0.3839,0.3875,3271530.0],["1987-05-29",0.3875,0.3911,0.3839,0.3911,176839.0],["1987-06-01",0.3875,0.3875,0.3803,0.3803,330613.0],["1987-06-02",0.3803,0.3875,0.373,0.3803,780400.0],["1987-06-03",0.3803,0.3803,0.373,0.3767,1656909.0],["1987-06-04",0.3767,0.3911,0.3767,0.3911,1572333.0],["1987-06-05",0.3912,0.3984,0.3875,0.3984,2225871.0],["1987-06-08",0.3984,0.4201,0.3948,0.4165,5885678.0],["1987-06-09",0.4165,0.4201,0.4129,0.4129,1264787.0],["1987-06-10",0.4129,0.4201,0.4111,0.4129,2625681.0],["1987-06-11",0.4129,0.4201,0.4129,0.4165,1353206.0],["1987-06-12",0.4165,0.4165,0.4129,0.4129,1337829.0],["1987-06-15",0.4129,0.4201,0.4129,0.4201,1545423.0],["1987-06-16",0.4201,0.4201,0.4129,0.4129,211438.0],["1987-06-17",0.4129,0.4237,0.4129,0.4165,795778.0],["1987-06-18",0.4165,0.4237,0.4165,0.4237,249882.0],["1987-06-19",0.4237,0.4237,0.4093,0.4093,5351316.0],["1987-06-22",0.4093,0.4129,0.3948,0.3948,2014432.0],["1987-06-23",0.3948,0.3984,0.3948,0.3948,4178793.0],["1987-06-24",0.3948,0.3984,0.3911,0.3911,1160989.0],["1987-06-25",0.3912,0.3912,0.3839,0.3839,1176367.0],["1987-06-26",0.3839,0.3875,0.3803,0.3803,2541106.0],["1987-06-29",0.3803,0.3875,0.3803,0.3803,2468064.0],["1987-06-30",0.3803,0.3839,0.3803,0.3803,1349362.0],["1987-07-01",0.3803,0.3839,0.3803,0.3839,253726.0],["1987-07-02",0.3839,0.3839,0.3803,0.3803,2956294.0],["1987-07-06",0.3803,0.3839,0.373,0.373,2387333.0],["1987-07-07",0.373,0.3767,0.3586,0.3658,19817552.0],["1987-07-08",0.3658,0.3694,0.3622,0.3622,1126390.0],["1987-07-09",0.3622,0.3658,0.3549,0.3586,1622310.0],["1987-07-10",0.3586,0.3622,0.3549,0.3586,1099480.0],["1987-07-13",0.3586,0.3622,0.3513,0.3622,10537325.0],["1987-07-14",0.3622,0.3622,0.3549,0.3622,6562281.0],["1987-07-15",0.3622,0.3622,0.3549,0.3549,123019.0],["1987-07-16",0.3549,0.3622,0.3549,0.3586,3048558.0],["1987-07-17",0.3586,0.3604,0.3549,0.3604,2848653.0],["1987-07-20",0.3586,0.3586,0.3549,0.3586,1483914.0],["1987-07-21",0.3586,0.3622,0.3549,0.3622,13347534.0],["1987-07-22",0.3622,0.3622,0.3549,0.3549,4963038.0],["1987-07-23",0.3549,0.3586,0.3549,0.3549,1026438.0],["1987-07-24",0.3549,0.3586,0.3549,0.3549,1226343.0],["1987-07-27",0.3549,0.3622,0.3513,0.3622,5405136.0],["1987-07-28",0.3622,0.3875,0.3622,0.3839,3840492.0],["1987-07-29",0.3875,0.3948,0.3875,0.3948,4617047.0],["1987-07-30",0.3948,0.3984,0.3911,0.3911,4301812.0],["1987-07-31",0.3911,0.3911,0.373,0.3767,1895258.0],["1987-08-03",0.3767,0.3767,0.3658,0.3658,1453159.0],["1987-08-04",0.3658,0.3767,0.3658,0.3658,1103324.0],["1987-08-05",0.3658,0.373,0.3586,0.3586,1810682.0],["1987-08-06",0.3586,0.3694,0.3586,0.3658,2664125.0],["1987-08-07",0.3658,0.402,0.3622,0.402,7461856.0],["1987-08-10",0.402,0.402,0.3875,0.3911,3840492.0],["1987-08-11",0.3911,0.3948,0.3911,0.3911,1587711.0],["1987-08-12",0.3912,0.402,0.3912,0.3948,2764078.0],["1987-08-13",0.3948,0.4129,0.3948,0.4093,2364267.0],["1987-08-14",0.4093,0.4237,0.4093,0.4165,5578131.0],["1987-08-17",0.4165,0.4346,0.4165,0.4201,6420041.0],["1987-08-18",0.4201,0.4201,0.4056,0.4056,5770348.0],["1987-08-19",0.4056,0.4056,0.3875,0.4056,6177848.0],["1987-08-20",0.4056,0.4201,0.3984,0.4201,6158626.0],["1987-08-21",0.4201,0.4346,0.4165,0.4237,3732850.0],["1987-08-24",0.4237,0.4237,0.4165,0.4201,1549267.0],["1987-08-25",0.4165,0.4165,0.4056,0.4056,2491130.0],["1987-08-26",0.4056,0.4093,0.402,0.4056,2529573.0],["1987-08-27",0.4056,0.4056,0.402,0.4056,999527.0],["1987-08-28",0.4056,0.4056,0.3984,0.3984,957240.0],["1987-08-31",0.3984,0.402,0.3839,0.3875,3463747.0],["1987-09-01",0.3875,0.3984,0.3803,0.3911,1972144.0],["1987-09-02",0.3911,0.3948,0.3839,0.3911,3671341.0],["1987-09-03",0.3912,0.3912,0.373,0.3875,557429.0],["1987-09-04",0.3875,0.3875,0.3803,0.3803,2533417.0],["1987-09-08",0.3803,0.3839,0.3622,0.3658,4717000.0],["1987-09-09",0.3658,0.3694,0.3622,0.3694,864976.0],["1987-09-10",0.3694,0.373,0.3622,0.3658,1357051.0],["1987-09-11",0.3658,0.3803,0.3658,0.3803,1341673.0],["1987-09-14",0.3803,0.3803,0.373,0.3803,1276320.0],["1987-09-15",0.3803,0.3803,0.3767,0.3767,2448842.0],["1987-09-16",0.3767,0.3803,0.3767,0.3767,307547.0],["1987-09-17",0.3767,0.3803,0.3767,0.3767,776556.0],["1987-09-18",0.3767,0.3875,0.3767,0.3875,1272475.0],["1987-09-21",0.3875,0.3875,0.3767,0.3767,1703041.0],["1987-09-22",0.3767,0.3803,0.373,0.3803,2452686.0],["1987-09-23",0.3803,0.3875,0.3767,0.3803,1706885.0],["1987-09-24",0.3803,0.3875,0.3803,0.3875,7496455.0],["1987-09-25",0.3839,0.3839,0.3785,0.3803,711202.0],["1987-09-28",0.3803,0.3839,0.3785,0.3803,18295195.0],["1987-09-29",0.3803,0.3839,0.3767,0.3767,3502190.0],["1987-09-30",0.3767,0.3839,0.3767,0.3767,2083630.0],["1987-10-01",0.3767,0.3911,0.3767,0.3911,1499291.0],["1987-10-02",0.3912,0.3912,0.3839,0.3839,495919.0],["1987-10-05",0.3839,0.3911,0.3839,0.3911,349835.0],["1987-10-06",0.3912,0.3912,0.3839,0.3839,576650.0],["1987-10-07",0.3839,0.3875,0.3839,0.3839,2564172.0],["1987-10-08",0.3839,0.3912,0.3839,0.3839,922641.0],["1987-10-09",0.3839,0.3911,0.3839,0.3911,1137923.0],["1987-10-12",0.3912,0.3948,0.3875,0.3875,2264314.0],["1987-10-13",0.3875,0.3948,0.3875,0.3948,2260470.0],["1987-10-14",0.3948,0.3948,0.3875,0.3875,1806838.0],["1987-10-15",0.3875,0.3948,0.3839,0.3875,7115866.0],["1987-10-16",0.3875,0.3875,0.3803,0.3821,9211029.0],["1987-10-19",0.3803,0.3803,0.3586,0.3586,8522893.0],["1987-10-20",0.3586,0.3658,0.3151,0.3223,8119238.0],["1987-10-21",0.3278,0.3513,0.3278,0.3459,7112021.0],["1987-10-22",0.3404,0.3404,0.3296,0.3332,3502190.0],["1987-10-23",0.3332,0.3332,0.3223,0.326,2198960.0],["1987-10-26",0.326,0.3296,0.2934,0.2934,4378699.0],["1987-10-27",0.2934,0.297,0.2825,0.2861,13312935.0],["1987-10-28",0.2861,0.2897,0.2716,0.2825,1849126.0],["1987-10-29",0.2825,0.3115,0.2825,0.3078,1653064.0],["1987-10-30",0.3115,0.3223,0.3115,0.3187,2702568.0],["1987-11-02",0.3187,0.326,0.3187,0.326,488231.0],["1987-11-03",0.326,0.326,0.3133,0.3133,430566.0],["1987-11-04",0.3133,0.3187,0.3115,0.3115,542051.0],["1987-11-05",0.3115,0.3187,0.3115,0.3115,1214810.0],["1987-11-06",0.3115,0.3151,0.3078,0.3078,803466.0],["1987-11-09",0.3078,0.3115,0.3042,0.3115,1849126.0],["1987-11-10",0.3115,0.3115,0.3042,0.3042,10668032.0],["1987-11-11",0.3042,0.3115,0.3006,0.3078,2225871.0],["1987-11-12",0.3078,0.3187,0.3078,0.3151,838065.0],["1987-11-13",0.3151,0.3332,0.3115,0.3332,1553112.0],["1987-11-16",0.3332,0.3368,0.326,0.3368,2164361.0],["1987-11-17",0.3332,0.3332,0.3187,0.3187,676603.0],["1987-11-18",0.3187,0.3187,0.3115,0.3187,1241721.0],["1987-11-19",0.3187,0.3187,0.3151,0.3151,1307074.0],["1987-11-20",0.3151,0.3169,0.3115,0.3115,2341201.0],["1987-11-23",0.3151,0.326,0.3151,0.326,1768395.0],["1987-11-24",0.326,0.3368,0.3223,0.3368,4178793.0],["1987-11-25",0.3368,0.3368,0.3296,0.3368,711202.0],["1987-11-27",0.3296,0.3296,0.3278,0.3296,795778.0],["1987-11-30",0.326,0.326,0.3133,0.3151,12397983.0],["1987-12-01",0.3151,0.3187,0.3133,0.3151,2556483.0],["1987-12-02",0.3151,0.3151,0.3115,0.3115,1645376.0],["1987-12-03",0.3115,0.3133,0.3115,0.3115,2648747.0],["1987-12-04",0.3115,0.3115,0.3006,0.3078,2779455.0],["1987-12-07",0.3078,0.3115,0.3024,0.3042,9487821.0],["1987-12-08",0.3078,0.3151,0.3078,0.3078,884197.0],["1987-12-09",0.3078,0.3513,0.3078,0.3477,3248464.0],["1987-12-10",0.3441,0.3441,0.3332,0.3368,2341201.0],["1987-12-11",0.3368,0.3404,0.3296,0.3296,588183.0],["1987-12-14",0.3296,0.3332,0.3223,0.3332,2833276.0],["1987-12-15",0.3332,0.3404,0.3296,0.3296,2633370.0],["1987-12-16",0.3296,0.3332,0.3296,0.3332,2214338.0],["1987-12-17",0.3332,0.3386,0.3296,0.3296,3148511.0],["1987-12-18",0.3296,0.3404,0.3296,0.3332,3748228.0],["1987-12-21",0.3342,0.3451,0.3342,0.3451,1691508.0],["1987-12-22",0.3451,0.3488,0.3379,0.3379,1380117.0],["1987-12-23",0.3379,0.3451,0.3379,0.3451,2129762.0],["1987-12-24",0.3451,0.3596,0.3379,0.3524,1818371.0],["1987-12-28",0.3524,0.3524,0.3379,0.3379,814999.0],["1987-12-29",0.3379,0.3415,0.3342,0.3415,1464692.0],["1987-12-30",0.3415,0.3596,0.3379,0.3524,2671813.0],["1987-12-31",0.3524,0.356,0.3488,0.3488,964928.0],["1988-01-04",0.3488,0.3669,0.3488,0.3596,1403183.0],["1988-01-05",0.3669,0.3778,0.3669,0.3705,4947660.0],["1988-01-06",0.3705,0.3742,0.3633,0.3705,372901.0],["1988-01-07",0.3705,0.3705,0.3633,0.3633,2487285.0],["1988-01-08",0.3633,0.3669,0.3578,0.3596,5039924.0],["1988-01-11",0.356,0.356,0.3524,0.356,1510824.0],["1988-01-12",0.356,0.356,0.3433,0.3488,3717473.0],["1988-01-13",0.3488,0.3488,0.3415,0.3415,8419096.0],["1988-01-14",0.3415,0.3488,0.3415,0.3415,4201859.0],["1988-01-15",0.3451,0.3524,0.3451,0.3524,3217709.0],["1988-01-18",0.3524,0.3633,0.3488,0.3633,807311.0],["1988-01-19",0.3633,0.3669,0.3596,0.3596,2925540.0],["1988-01-20",0.3596,0.3633,0.3596,0.3596,2840964.0],["1988-01-21",0.3596,0.3633,0.3596,0.3596,2544950.0],["1988-01-22",0.3596,0.3633,0.3596,0.3633,380589.0],["1988-01-25",0.3633,0.3633,0.3596,0.3596,699669.0],["1988-01-26",0.3596,0.3633,0.356,0.3633,6835229.0],["1988-01-27",0.3633,0.3633,0.356,0.3633,5555065.0],["1988-01-28",0.3596,0.3596,0.3596,0.3596,3844.0],["1988-01-29",0.3596,0.3633,0.3596,0.3596,3386860.0],["1988-02-01",0.3596,0.3814,0.3596,0.3814,2794832.0],["1988-02-02",0.3814,0.3887,0.3742,0.3887,1933701.0],["1988-02-03",0.3887,0.3942,0.3851,0.3887,1037971.0],["1988-02-04",0.3887,0.3887,0.3778,0.3778,442099.0],["1988-02-05",0.3778,0.3814,0.3778,0.3814,361368.0],["1988-02-08",0.3814,0.3814,0.3778,0.3814,399811.0],["1988-02-09",0.3814,0.3814,0.3705,0.3705,938018.0],["1988-02-10",0.3705,0.3851,0.3705,0.3814,1072570.0],["1988-02-11",0.3814,0.3851,0.3814,0.3851,261415.0],["1988-02-12",0.3851,0.3887,0.3814,0.3869,1629998.0],["1988-02-16",0.3869,0.3887,0.3814,0.3887,3163888.0],["1988-02-17",0.3851,0.3851,0.3778,0.3851,6273956.0],["1988-02-18",0.3851,0.3851,0.3778,0.3851,438254.0],["1988-02-19",0.3851,0.3851,0.3778,0.3778,568962.0],["1988-02-22",0.3814,0.3851,0.3814,0.3851,1330140.0],["1988-02-23",0.3851,0.3923,0.3851,0.3923,1968300.0],["1988-02-24",0.3923,0.3923,0.3887,0.3887,1295541.0],["1988-02-25",0.3905,0.3996,0.3905,0.3996,1618465.0],["1988-02-26",0.3996,0.4105,0.396,0.4105,2702568.0],["1988-02-29",0.4105,0.4214,0.4105,0.4141,4855396.0],["1988-03-01",0.4105,0.4105,0.3887,0.3887,4001954.0],["1988-03-02",0.3887,0.396,0.3887,0.3923,12605578.0],["1988-03-03",0.3923,0.396,0.3923,0.3923,1264787.0],["1988-03-04",0.3923,0.396,0.3887,0.3887,4455585.0],["1988-03-07",0.3887,0.3923,0.3814,0.3833,10314353.0],["1988-03-08",0.3833,0.396,0.3833,0.3923,922641.0],["1988-03-09",0.3923,0.396,0.3923,0.3923,4693934.0],["1988-03-10",0.3923,0.396,0.3923,0.396,1130235.0],["1988-03-11",0.396,0.396,0.3905,0.3923,649693.0],["1988-03-14",0.3923,0.3923,0.3778,0.3833,3486813.0],["1988-03-15",0.3833,0.3851,0.3778,0.3814,1464692.0],["1988-03-16",0.376,0.376,0.3705,0.3705,1203277.0],["1988-03-17",0.3705,0.3705,0.3669,0.3669,895730.0],["1988-03-18",0.3669,0.3705,0.3669,0.3687,595872.0],["1988-03-21",0.3687,0.3687,0.3633,0.3633,3156200.0],["1988-03-22",0.3633,0.3669,0.3596,0.3596,857287.0],["1988-03-23",0.3596,0.3633,0.356,0.356,2521884.0],["1988-03-24",0.356,0.356,0.3415,0.3433,4816953.0],["1988-03-25",0.3433,0.3488,0.3433,0.3488,2748700.0],["1988-03-28",0.3451,0.3451,0.3415,0.3433,3010115.0],["1988-03-29",0.3433,0.3488,0.3415,0.3451,1310919.0],["1988-03-30",0.3451,0.3488,0.3415,0.3451,864976.0],["1988-03-31",0.3451,0.3488,0.3415,0.3488,403655.0],["1988-04-04",0.3488,0.3488,0.3415,0.3415,788089.0],["1988-04-05",0.3415,0.3469,0.3415,0.3415,2025965.0],["1988-04-06",0.3415,0.3488,0.3415,0.3451,1526201.0],["1988-04-07",0.3451,0.3488,0.3451,0.3451,1180211.0],["1988-04-08",0.3464,0.3501,0.3428,0.3501,3056247.0],["1988-04-11",0.3519,0.361,0.3519,0.3574,2252781.0],["1988-04-12",0.3574,0.3574,0.3537,0.3574,4186482.0],["1988-04-13",0.3574,0.361,0.3537,0.3574,2556483.0],["1988-04-14",0.3574,0.3574,0.3537,0.3537,626627.0],["1988-04-15",0.3537,0.3574,0.3501,0.3555,4171104.0],["1988-04-18",0.3537,0.3537,0.3501,0.3537,238349.0],["1988-04-19",0.3537,0.3537,0.3501,0.3537,361368.0],["1988-04-20",0.3501,0.3501,0.3464,0.3464,4055774.0],["1988-04-21",0.3464,0.3537,0.3464,0.3501,161462.0],["1988-04-22",0.3501,0.3537,0.3464,0.3537,5320561.0],["1988-04-25",0.3537,0.3537,0.3464,0.3501,4993792.0],["1988-04-26",0.3501,0.3537,0.3464,0.3501,8718954.0],["1988-04-27",0.3501,0.3683,0.3501,0.3683,7112021.0],["1988-04-28",0.3683,0.3683,0.361,0.3647,941862.0],["1988-04-29",0.3647,0.3683,0.3647,0.3647,2687191.0],["1988-05-02",0.3683,0.3756,0.3683,0.3683,1257098.0],["1988-05-03",0.372,0.3756,0.372,0.3756,457476.0],["1988-05-04",0.3756,0.3829,0.3756,0.3811,891886.0],["1988-05-05",0.3811,0.3902,0.3793,0.3865,1714574.0],["1988-05-06",0.3865,0.3902,0.3865,0.3902,1960611.0],["1988-05-09",0.3902,0.3902,0.3829,0.3902,1218654.0],["1988-05-10",0.3847,0.3847,0.3756,0.3756,1933701.0],["1988-05-11",0.3756,0.3756,0.3683,0.3683,1645376.0],["1988-05-12",0.3683,0.3683,0.3647,0.3647,426721.0],["1988-05-13",0.3647,0.3683,0.3647,0.3683,73042.0],["1988-05-16",0.3683,0.372,0.3647,0.3647,138396.0],["1988-05-17",0.3683,0.3756,0.3683,0.3683,372901.0],["1988-05-18",0.3683,0.372,0.3647,0.3647,2291224.0],["1988-05-19",0.3647,0.3683,0.3647,0.3647,599716.0],["1988-05-20",0.3647,0.3683,0.3647,0.3647,280637.0],["1988-05-23",0.3647,0.3683,0.3647,0.3647,776556.0],["1988-05-24",0.3647,0.3647,0.3647,0.3647,757334.0],["1988-05-25",0.3647,0.3683,0.3647,0.3647,734268.0],["1988-05-26",0.3647,0.3683,0.3647,0.3683,126863.0],["1988-05-27",0.3647,0.3647,0.3647,0.3647,461320.0],["1988-05-31",0.3647,0.3683,0.361,0.361,165306.0],["1988-06-01",0.361,0.3683,0.361,0.3647,326769.0],["1988-06-02",0.3647,0.3683,0.3647,0.3683,753490.0],["1988-06-03",0.3683,0.372,0.3647,0.372,6550748.0],["1988-06-06",0.372,0.3756,0.372,0.372,576650.0],["1988-06-07",0.372,0.3793,0.372,0.3793,3471435.0],["1988-06-08",0.3793,0.3793,0.3756,0.3756,914952.0],["1988-06-09",0.3756,0.3793,0.3756,0.3774,1768395.0],["1988-06-10",0.3774,0.3793,0.3756,0.3756,1691508.0],["1988-06-13",0.3769,0.3769,0.3733,0.3751,288325.0],["1988-06-14",0.3751,0.3806,0.3751,0.3769,2987049.0],["1988-06-15",0.3769,0.3806,0.3733,0.3733,1230188.0],["1988-06-16",0.3733,0.3769,0.3696,0.3696,676603.0],["1988-06-17",0.3696,0.3769,0.3696,0.3733,284481.0],["1988-06-20",0.3733,0.3769,0.3696,0.3769,92264.0],["1988-06-21",0.3769,0.3769,0.3733,0.3733,11533.0],["1988-06-22",0.3733,0.3769,0.3696,0.3733,2494974.0],["1988-06-23",0.3733,0.3769,0.3733,0.3769,1357051.0],["1988-06-24",0.3769,0.3769,0.3733,0.3769,880353.0],["1988-06-27",0.3769,0.3769,0.3733,0.3733,4201859.0],["1988-06-28",0.3733,0.3769,0.3733,0.3733,1160989.0],["1988-06-29",0.3733,0.3769,0.3733,0.3733,4470963.0],["1988-06-30",0.3733,0.3769,0.3733,0.3769,1829904.0],["1988-07-01",0.3769,0.3769,0.3733,0.3733,149929.0],["1988-07-05",0.3733,0.3769,0.3733,0.3769,222971.0],["1988-07-06",0.3769,0.3769,0.3733,0.3733,111486.0],["1988-07-07",0.3733,0.3769,0.3696,0.3696,196061.0],["1988-07-08",0.3696,0.3696,0.3696,0.3696,11533.0],["1988-07-11",0.3696,0.3733,0.3696,0.3733,369056.0],["1988-07-12",0.3733,0.3769,0.3696,0.3714,311391.0],["1988-07-13",0.3733,0.3769,0.3733,0.3733,345990.0],["1988-07-14",0.3733,0.3751,0.3714,0.3751,16150055.0],["1988-07-15",0.3751,0.3769,0.3733,0.3769,518985.0],["1988-07-18",0.3751,0.3751,0.3733,0.3733,199905.0],["1988-07-19",0.3733,0.3769,0.3733,0.3733,1414716.0],["1988-07-20",0.3733,0.3733,0.3733,0.3733,172995.0],["1988-07-21",0.3733,0.3751,0.3733,0.3733,3110068.0],["1988-07-22",0.3733,0.3733,0.3733,0.3733,292170.0],["1988-07-25",0.3733,0.3733,0.3733,0.3733,284481.0],["1988-07-26",0.3733,0.3751,0.3733,0.3733,757334.0],["1988-07-27",0.3733,0.3769,0.3733,0.3733,553584.0],["1988-07-28",0.3733,0.3751,0.3733,0.3751,307547.0],["1988-07-29",0.3751,0.3842,0.3733,0.3769,645848.0],["1988-08-01",0.3769,0.3769,0.3769,0.3769,65354.0],["1988-08-02",0.3769,0.3788,0.3769,0.3769,976461.0],["1988-08-03",0.3769,0.3916,0.3769,0.3916,903419.0],["1988-08-04",0.3952,0.4117,0.3952,0.4117,1372428.0],["1988-08-05",0.4117,0.4172,0.4099,0.4099,542051.0],["1988-08-08",0.4099,0.4172,0.4099,0.4099,684292.0],["1988-08-09",0.4099,0.4099,0.4025,0.4062,3417615.0],["1988-08-10",0.4025,0.4025,0.3989,0.3989,299858.0],["1988-08-11",0.3989,0.4025,0.3916,0.3916,1506980.0],["1988-08-12",0.3916,0.3989,0.3916,0.3916,30755.0],["1988-08-15",0.3916,0.3916,0.3916,0.3916,61509.0],["1988-08-16",0.3916,0.3952,0.3879,0.3934,2233559.0],["1988-08-17",0.3934,0.3952,0.3916,0.3916,488231.0],["1988-08-18",0.3916,0.3952,0.3916,0.3952,326769.0],["1988-08-19",0.3952,0.3989,0.3916,0.3934,553584.0],["1988-08-22",0.3952,0.3989,0.3952,0.3952,1360895.0],["1988-08-23",0.3952,0.3989,0.3952,0.3989,3210021.0],["1988-08-24",0.3989,0.4044,0.3989,0.3989,123019.0],["1988-08-25",0.3989,0.3989,0.3952,0.3989,1072570.0],["1988-08-26",0.397,0.397,0.3952,0.3952,880353.0],["1988-08-29",0.3952,0.3989,0.3952,0.3989,107641.0],["1988-08-30",0.3989,0.3989,0.3952,0.3952,365212.0],["1988-08-31",0.3952,0.3989,0.3952,0.397,907263.0],["1988-09-01",0.397,0.397,0.3952,0.3952,6231669.0],["1988-09-02",0.3952,0.3989,0.3952,0.397,1191744.0],["1988-09-06",0.397,0.3989,0.3952,0.3989,615094.0],["1988-09-07",0.3989,0.4025,0.3952,0.4025,3517567.0],["1988-09-08",0.4025,0.4062,0.3989,0.4062,645848.0],["1988-09-09",0.4062,0.4099,0.4062,0.4099,1349362.0],["1988-09-12",0.4099,0.4099,0.4062,0.4099,222971.0],["1988-09-13",0.4112,0.4148,0.4112,0.4112,2183583.0],["1988-09-14",0.4112,0.4185,0.4112,0.4112,1476225.0],["1988-09-15",0.4112,0.4148,0.4075,0.4075,622782.0],["1988-09-16",0.4075,0.4112,0.4075,0.4112,1445470.0],["1988-09-19",0.4112,0.4148,0.4075,0.4075,2252781.0],["1988-09-20",0.4075,0.4148,0.4075,0.4075,741957.0],["1988-09-21",0.4075,0.4112,0.4075,0.4075,149929.0],["1988-09-22",0.4075,0.4112,0.4075,0.4112,545896.0],["1988-09-23",0.4112,0.4112,0.4075,0.4075,80731.0],["1988-09-26",0.4075,0.4112,0.4075,0.4075,165306.0],["1988-09-27",0.4075,0.4112,0.4038,0.4112,2295069.0],["1988-09-28",0.4093,0.4093,0.4038,0.4038,280637.0],["1988-09-29",0.4038,0.4075,0.4038,0.4075,419033.0],["1988-09-30",0.4075,0.4075,0.402,0.4075,9987585.0],["1988-10-03",0.4075,0.4075,0.4075,0.4075,38443.0],["1988-10-04",0.4075,0.4075,0.4038,0.4038,530518.0],["1988-10-05",0.4038,0.4075,0.4038,0.4038,103797.0],["1988-10-06",0.4038,0.4075,0.4038,0.4038,4570915.0],["1988-10-07",0.4038,0.4075,0.4038,0.4075,211438.0],["1988-10-10",0.4075,0.4075,0.4038,0.4075,761179.0],["1988-10-11",0.4075,0.4112,0.4038,0.4112,1126390.0],["1988-10-12",0.4112,0.4112,0.4075,0.4093,2068253.0],["1988-10-13",0.4093,0.4093,0.4038,0.4038,1118702.0],["1988-10-14",0.4075,0.4112,0.4075,0.4075,292170.0],["1988-10-17",0.4075,0.4112,0.4075,0.4112,684292.0],["1988-10-18",0.4112,0.4148,0.4075,0.4148,1714574.0],["1988-10-19",0.4148,0.4185,0.4112,0.4148,326769.0],["1988-10-20",0.4148,0.4185,0.4112,0.4185,799622.0],["1988-10-21",0.4185,0.4295,0.4185,0.4222,876509.0],["1988-10-24",0.4222,0.4295,0.4222,0.4259,1237876.0],["1988-10-25",0.4259,0.4332,0.4259,0.4295,2779455.0],["1988-10-26",0.4295,0.4332,0.4295,0.4295,2222026.0],["1988-10-27",0.4295,0.4295,0.4259,0.4295,1837593.0],["1988-10-28",0.4295,0.4332,0.4259,0.4295,4455585.0],["1988-10-31",0.4295,0.4332,0.4295,0.4295,384434.0],["1988-11-01",0.4295,0.4314,0.4295,0.4314,807311.0],["1988-11-02",0.4314,0.4332,0.4259,0.4295,1299386.0],["1988-11-03",0.4295,0.4332,0.4295,0.4314,626627.0],["1988-11-04",0.4314,0.4332,0.4295,0.4332,1291697.0],["1988-11-07",0.4332,0.4369,0.4295,0.4369,3517567.0],["1988-11-08",0.4369,0.4405,0.4332,0.4369,5981787.0],["1988-11-09",0.4369,0.4369,0.4295,0.4332,1633843.0],["1988-11-10",0.4332,0.4369,0.4314,0.435,2910162.0],["1988-11-11",0.4332,0.4332,0.4295,0.4295,469009.0],["1988-11-14",0.4295,0.4332,0.4295,0.4332,2594927.0],["1988-11-15",0.4332,0.4332,0.4295,0.4295,1991366.0],["1988-11-16",0.4295,0.4332,0.4295,0.4295,1737640.0],["1988-11-17",0.4295,0.4332,0.4295,0.4295,1599244.0],["1988-11-18",0.4295,0.4295,0.4259,0.4295,2787144.0],["1988-11-21",0.4295,0.4332,0.4295,0.4332,1560800.0],["1988-11-22",0.4332,0.4332,0.4295,0.4332,672759.0],["1988-11-23",0.4332,0.4332,0.4295,0.4332,707358.0],["1988-11-25",0.4332,0.4332,0.4295,0.4295,276792.0],["1988-11-28",0.4295,0.4332,0.4295,0.4332,580495.0],["1988-11-29",0.4332,0.4369,0.4295,0.4369,484386.0],["1988-11-30",0.4369,0.4405,0.4332,0.4405,1014905.0],["1988-12-01",0.4405,0.4442,0.4369,0.4369,342146.0],["1988-12-02",0.4369,0.4442,0.4369,0.4442,99953.0],["1988-12-05",0.4442,0.4442,0.4405,0.4405,4263369.0],["1988-12-06",0.4405,0.4405,0.4369,0.4405,1380117.0],["1988-12-07",0.4405,0.4405,0.4295,0.4332,2421932.0],["1988-12-08",0.4332,0.4369,0.4332,0.4369,1214810.0],["1988-12-09",0.4369,0.4369,0.4332,0.435,903419.0],["1988-12-12",0.435,0.4369,0.4332,0.4369,2118229.0],["1988-12-13",0.4369,0.4405,0.4369,0.4369,791933.0],["1988-12-14",0.4369,0.4369,0.4332,0.4369,1218654.0],["1988-12-15",0.4369,0.4369,0.4332,0.4332,2037498.0],["1988-12-16",0.4345,0.4382,0.4345,0.4345,196061.0],["1988-12-19",0.4345,0.4382,0.4345,0.4382,76887.0],["1988-12-20",0.4382,0.4382,0.4345,0.4382,818844.0],["1988-12-21",0.4382,0.4382,0.4345,0.4382,545896.0],["1988-12-22",0.4382,0.4382,0.4345,0.4364,457476.0],["1988-12-23",0.4364,0.4382,0.4345,0.4382,284481.0],["1988-12-27",0.4345,0.4345,0.4345,0.4345,107641.0],["1988-12-28",0.4345,0.4364,0.4345,0.4345,999527.0],["1988-12-29",0.4345,0.4382,0.4345,0.4364,403655.0],["1988-12-30",0.4364,0.4382,0.4345,0.4345,668914.0],["1989-01-03",0.4345,0.4382,0.4345,0.4364,1314763.0],["1989-01-04",0.4364,0.4382,0.4345,0.4382,711202.0],["1989-01-05",0.4382,0.4382,0.4345,0.4382,280637.0],["1989-01-06",0.4382,0.4382,0.4345,0.4345,753490.0],["1989-01-09",0.4345,0.4456,0.4345,0.4456,880353.0],["1989-01-10",0.4456,0.4566,0.4456,0.4529,1184055.0],["1989-01-11",0.4529,0.4566,0.4493,0.4566,303703.0],["1989-01-12",0.4566,0.4621,0.4493,0.4566,1134079.0],["1989-01-13",0.4566,0.464,0.4566,0.464,799622.0],["1989-01-16",0.464,0.464,0.4566,0.4566,507452.0],["1989-01-17",0.4566,0.464,0.4566,0.464,1487758.0],["1989-01-18",0.464,0.464,0.4566,0.464,272948.0],["1989-01-19",0.464,0.4714,0.4566,0.464,2994738.0],["1989-01-20",0.464,0.4714,0.464,0.4658,219127.0],["1989-01-23",0.4658,0.4714,0.464,0.4677,469009.0],["1989-01-24",0.4677,0.4714,0.464,0.4695,749646.0],["1989-01-25",0.4695,0.4714,0.464,0.464,918796.0],["1989-01-26",0.464,0.4714,0.464,0.464,296014.0],["1989-01-27",0.464,0.4714,0.464,0.4714,853443.0],["1989-01-30",0.4714,0.4714,0.464,0.4714,1264787.0],["1989-01-31",0.4714,0.4714,0.464,0.4677,2029809.0],["1989-02-01",0.4677,0.4714,0.464,0.4714,1679975.0],["1989-02-02",0.4714,0.4714,0.4677,0.4714,526674.0],["1989-02-03",0.4714,0.4714,0.4677,0.4677,199905.0],["1989-02-06",0.4677,0.4714,0.4677,0.4714,1172522.0],["1989-02-07",0.4714,0.4898,0.4714,0.4824,5143721.0],["1989-02-08",0.4824,0.4898,0.4824,0.4861,4963038.0],["1989-02-09",0.4861,0.4898,0.4787,0.4787,1430093.0],["1989-02-10",0.4787,0.4787,0.475,0.475,991839.0],["1989-02-13",0.475,0.4787,0.4714,0.475,157618.0],["1989-02-14",0.475,0.4787,0.4714,0.4787,899575.0],["1989-02-15",0.4714,0.4714,0.4714,0.4714,96108.0],["1989-02-16",0.4714,0.4824,0.4714,0.475,972617.0],["1989-02-17",0.475,0.4824,0.475,0.4824,88420.0],["1989-02-21",0.4824,0.4824,0.475,0.4787,876509.0],["1989-02-22",0.4787,0.4787,0.464,0.4677,2421932.0],["1989-02-23",0.4677,0.4677,0.464,0.464,1272475.0],["1989-02-24",0.464,0.4677,0.4529,0.4529,2156672.0],["1989-02-27",0.4529,0.4603,0.4529,0.4529,845754.0],["1989-02-28",0.4529,0.4566,0.4456,0.4529,1553112.0],["1989-03-01",0.4529,0.4529,0.4456,0.4474,1341673.0],["1989-03-02",0.4419,0.4419,0.4419,0.4419,172995.0],["1989-03-03",0.4419,0.4585,0.4419,0.4529,2579549.0],["1989-03-06",0.4529,0.4603,0.4529,0.4529,176839.0],["1989-03-07",0.4529,0.4548,0.4493,0.4493,611249.0],["1989-03-08",0.4493,0.4529,0.4493,0.4529,515141.0],["1989-03-09",0.4529,0.4529,0.4493,0.4529,503608.0],["1989-03-10",0.4529,0.4566,0.4511,0.4529,518985.0],["1989-03-13",0.4529,0.4566,0.4529,0.4529,538207.0],["1989-03-14",0.4529,0.4566,0.4529,0.4566,430566.0],["1989-03-15",0.4566,0.4566,0.4529,0.4566,1103324.0],["1989-03-16",0.4566,0.4566,0.4529,0.4529,1230188.0],["1989-03-17",0.4529,0.4566,0.4493,0.4566,422877.0],["1989-03-20",0.4493,0.4493,0.4493,0.4493,142240.0],["1989-03-21",0.4493,0.4566,0.4493,0.4529,1026438.0],["1989-03-22",0.4529,0.4566,0.4493,0.4548,499764.0],["1989-03-23",0.4493,0.4493,0.4456,0.4456,361368.0],["1989-03-27",0.4471,0.4508,0.4397,0.4434,1883725.0],["1989-03-28",0.4434,0.4434,0.4397,0.4397,991839.0],["1989-03-29",0.4397,0.4434,0.4341,0.4341,1776083.0],["1989-03-30",0.4341,0.4397,0.4323,0.436,4040397.0],["1989-03-31",0.436,0.4397,0.4323,0.4323,1741484.0],["1989-04-03",0.4323,0.4397,0.4323,0.4397,1672286.0],["1989-04-04",0.4397,0.4471,0.4378,0.4434,1145612.0],["1989-04-05",0.4434,0.4581,0.4434,0.4581,853443.0],["1989-04-06",0.4581,0.4581,0.4581,0.4581,53821.0],["1989-04-07",0.4581,0.4581,0.4508,0.4508,49976.0],["1989-04-10",0.4507,0.4581,0.4507,0.4544,876509.0],["1989-04-11",0.4544,0.4581,0.4544,0.4581,3140822.0],["1989-04-12",0.4581,0.4581,0.4544,0.4563,499764.0],["1989-04-13",0.4563,0.4581,0.4544,0.4563,180684.0],["1989-04-14",0.4581,0.4618,0.4581,0.4581,388278.0],["1989-04-17",0.4581,0.4674,0.4581,0.4674,6885206.0],["1989-04-18",0.4674,0.4766,0.4655,0.4766,2002899.0],["1989-04-19",0.4766,0.4766,0.4692,0.4766,276792.0],["1989-04-20",0.4766,0.4766,0.4692,0.4766,53821.0],["1989-04-21",0.4692,0.4692,0.4692,0.4692,19222.0],["1989-04-24",0.4692,0.4766,0.4692,0.4729,1087947.0],["1989-04-25",0.4729,0.4803,0.4692,0.4766,941862.0],["1989-04-26",0.4766,0.484,0.4766,0.4785,461320.0],["1989-04-27",0.4803,0.5025,0.4803,0.4951,2222026.0],["1989-04-28",0.4951,0.5025,0.4951,0.4951,372901.0],["1989-05-01",0.4951,0.4988,0.484,0.484,1084103.0],["1989-05-02",0.484,0.4858,0.484,0.484,399811.0],["1989-05-03",0.484,0.484,0.4655,0.4674,1641531.0],["1989-05-04",0.4674,0.4692,0.4581,0.4618,2056720.0],["1989-05-05",0.4618,0.4618,0.4544,0.4544,334457.0],["1989-05-08",0.4544,0.4544,0.4452,0.4526,6912116.0],["1989-05-09",0.4526,0.4544,0.4471,0.4471,2298913.0],["1989-05-10",0.4471,0.4507,0.4471,0.4471,1591555.0],["1989-05-11",0.4471,0.4508,0.4471,0.4508,288325.0],["1989-05-12",0.4507,0.4544,0.4471,0.4471,3502190.0],["1989-05-15",0.4471,0.4544,0.4471,0.4526,438254.0],["1989-05-16",0.4507,0.4507,0.4471,0.4471,3025492.0],["1989-05-17",0.4471,0.4544,0.4471,0.4544,10721853.0],["1989-05-18",0.4544,0.4544,0.4471,0.4526,1991366.0],["1989-05-19",0.4526,0.4618,0.4471,0.46,3371483.0],["1989-05-22",0.4618,0.4655,0.4618,0.4618,703513.0],["1989-05-23",0.4618,0.4692,0.4618,0.4637,2052875.0],["1989-05-24",0.4618,0.4618,0.4581,0.4618,1414716.0],["1989-05-25",0.4618,0.4618,0.4581,0.4581,1287853.0],["1989-05-26",0.4581,0.4618,0.4581,0.4581,2525729.0],["1989-05-30",0.4581,0.4618,0.4581,0.4581,3033181.0],["1989-05-31",0.4581,0.4692,0.4581,0.4618,1660753.0],["1989-06-01",0.4618,0.4692,0.4618,0.4655,2833276.0],["1989-06-02",0.4655,0.4692,0.4655,0.4655,668914.0],["1989-06-05",0.4655,0.4692,0.4655,0.4655,549740.0],["1989-06-06",0.4655,0.4692,0.4655,0.4655,718891.0],["1989-06-07",0.4655,0.4692,0.4655,0.4692,565117.0],["1989-06-08",0.4692,0.4692,0.4655,0.4674,1549267.0],["1989-06-09",0.4674,0.4692,0.4655,0.4674,661226.0],["1989-06-12",0.467,0.467,0.4633,0.4633,1795305.0],["1989-06-13",0.4633,0.467,0.4596,0.4596,157618.0],["1989-06-14",0.4596,0.4633,0.4559,0.4596,1157145.0],["1989-06-15",0.4596,0.4633,0.4559,0.4633,561273.0],["1989-06-16",0.4633,0.4633,0.4559,0.4596,2452686.0],["1989-06-19",0.4596,0.4633,0.4596,0.4614,1464692.0],["1989-06-20",0.4614,0.4633,0.4559,0.4633,42288.0],["1989-06-21",0.4633,0.4633,0.4559,0.4596,1014905.0],["1989-06-22",0.4596,0.4633,0.4596,0.4596,788089.0],["1989-06-23",0.4596,0.4596,0.4559,0.4596,2641059.0],["1989-06-26",0.4596,0.4633,0.4559,0.4633,738113.0],["1989-06-27",0.4633,0.4781,0.4596,0.4781,2471908.0],["1989-06-28",0.48,0.4892,0.48,0.4855,3394549.0],["1989-06-29",0.4855,0.4855,0.4744,0.4744,1376272.0],["1989-06-30",0.4744,0.4818,0.4707,0.4707,1964456.0],["1989-07-03",0.4707,0.4781,0.4707,0.4707,234504.0],["1989-07-05",0.4744,0.4818,0.4744,0.48,2275847.0],["1989-07-06",0.48,0.4855,0.4781,0.4781,5309028.0],["1989-07-07",0.4781,0.4855,0.4781,0.4781,1061037.0],["1989-07-10",0.4855,0.4911,0.4855,0.4911,3340728.0],["1989-07-11",0.4911,0.4929,0.4874,0.4929,426721.0],["1989-07-12",0.4929,0.4929,0.4874,0.4874,2448842.0],["1989-07-13",0.4874,0.4929,0.4874,0.4929,961084.0],["1989-07-14",0.493,0.4967,0.4892,0.4967,3025492.0],["1989-07-17",0.4967,0.5004,0.4967,0.5004,338302.0],["1989-07-18",0.5004,0.5004,0.4892,0.4911,1257098.0],["1989-07-19",0.4911,0.4967,0.4911,0.4967,2764078.0],["1989-07-20",0.4967,0.5078,0.4967,0.5004,1591555.0],["1989-07-21",0.5004,0.5041,0.5004,0.5004,165306.0],["1989-07-24",0.5004,0.5041,0.4967,0.4967,334457.0],["1989-07-25",0.4967,0.5004,0.4967,0.4967,557429.0],["1989-07-26",0.4967,0.5004,0.4967,0.4967,1826060.0],["1989-07-27",0.4967,0.5004,0.4967,0.4967,242193.0],["1989-07-28",0.4967,0.5078,0.4967,0.5004,5093745.0],["1989-07-31",0.5004,0.5115,0.5004,0.5115,738113.0],["1989-08-01",0.5115,0.5263,0.5078,0.5152,2571861.0],["1989-08-02",0.5152,0.5374,0.5152,0.5374,1595399.0],["1989-08-03",0.5337,0.5337,0.53,0.5337,276792.0],["1989-08-04",0.5337,0.5337,0.5263,0.53,1541579.0],["1989-08-07",0.53,0.53,0.5189,0.5189,2237404.0],["1989-08-08",0.5189,0.5226,0.5152,0.5226,1726107.0],["1989-08-09",0.5207,0.5207,0.5189,0.5189,357523.0],["1989-08-10",0.5189,0.5263,0.5189,0.5226,1399338.0],["1989-08-11",0.5226,0.5263,0.5152,0.5189,2402710.0],["1989-08-14",0.5189,0.5189,0.5115,0.5189,480542.0],["1989-08-15",0.5189,0.5189,0.5115,0.5152,538207.0],["1989-08-16",0.5152,0.5152,0.5115,0.5115,57665.0],["1989-08-17",0.5115,0.5152,0.5115,0.5133,557429.0],["1989-08-18",0.5133,0.53,0.5115,0.53,3871246.0],["1989-08-21",0.5337,0.5523,0.5337,0.5374,2544950.0],["1989-08-22",0.5374,0.5448,0.5337,0.5448,665070.0],["1989-08-23",0.5485,0.5597,0.5485,0.5523,4401765.0],["1989-08-24",0.556,0.5634,0.556,0.5634,2956294.0],["1989-08-25",0.5634,0.58,0.5597,0.5708,8799685.0],["1989-08-28",0.5708,0.5782,0.5708,0.5782,526674.0],["1989-08-29",0.5745,0.5745,0.5708,0.5745,1818371.0],["1989-08-30",0.5745,0.5782,0.5708,0.5708,2617993.0],["1989-08-31",0.5708,0.5782,0.5708,0.5782,1760706.0],["1989-09-01",0.5782,0.5856,0.5745,0.5819,2122073.0],["1989-09-05",0.5819,0.5856,0.5819,0.5819,1195588.0],["1989-09-06",0.5819,0.5967,0.5819,0.5949,9099543.0],["1989-09-07",0.593,0.6041,0.593,0.5986,918796.0],["1989-09-08",0.5986,0.6041,0.5967,0.5967,469009.0],["1989-09-11",0.5967,0.6041,0.593,0.593,1003372.0],["1989-09-12",0.593,0.5967,0.5893,0.5893,753490.0],["1989-09-13",0.5908,0.5982,0.5908,0.5964,399811.0],["1989-09-14",0.5964,0.5982,0.5871,0.5889,2018276.0],["1989-09-15",0.5889,0.5908,0.5797,0.5797,1933701.0],["1989-09-18",0.5797,0.5834,0.5759,0.5759,941862.0],["1989-09-19",0.5759,0.5834,0.5759,0.5834,249882.0],["1989-09-20",0.5759,0.5759,0.5759,0.5759,7689.0],["1989-09-21",0.5759,0.5834,0.5759,0.5797,334457.0],["1989-09-22",0.5797,0.5797,0.5722,0.5759,1530046.0],["1989-09-25",0.5759,0.5797,0.5722,0.5722,107641.0],["1989-09-26",0.5722,0.5759,0.5722,0.5759,1468536.0],["1989-09-27",0.5797,0.5834,0.5797,0.5834,611249.0],["1989-09-28",0.5871,0.5982,0.5871,0.5982,7427257.0],["1989-09-29",0.5982,0.6057,0.5945,0.6019,5555065.0],["1989-10-02",0.6019,0.6187,0.5982,0.6094,4255680.0],["1989-10-03",0.6131,0.6391,0.6131,0.6335,9526264.0],["1989-10-04",0.6335,0.6391,0.628,0.6354,2537262.0],["1989-10-05",0.6354,0.6354,0.6354,0.6354,192217.0],["1989-10-06",0.6354,0.641,0.6354,0.6354,1487758.0],["1989-10-09",0.6354,0.6391,0.6317,0.6391,230660.0],["1989-10-10",0.6391,0.6428,0.6317,0.6354,399811.0],["1989-10-11",0.6354,0.6428,0.6205,0.6317,1426249.0],["1989-10-12",0.6317,0.6317,0.6242,0.6242,3294596.0],["1989-10-13",0.6242,0.6354,0.6242,0.628,8572869.0],["1989-10-16",0.628,0.6354,0.6205,0.628,1433937.0],["1989-10-17",0.628,0.6317,0.6242,0.628,1618465.0],["1989-10-18",0.628,0.6317,0.6205,0.6242,1829904.0],["1989-10-19",0.6317,0.654,0.6317,0.654,2164361.0],["1989-10-20",0.654,0.6651,0.654,0.6633,845754.0],["1989-10-23",0.6633,0.6651,0.6577,0.6577,2560328.0],["1989-10-24",0.6577,0.6577,0.6428,0.6503,2106696.0],["1989-10-25",0.6503,0.654,0.6428,0.6428,1053348.0],["1989-10-26",0.6428,0.6503,0.6391,0.6465,2671813.0],["1989-10-27",0.6465,0.6465,0.6391,0.6428,1756862.0],["1989-10-30",0.6428,0.6465,0.6391,0.6465,107641.0],["1989-10-31",0.6465,0.6465,0.6391,0.6428,1856814.0],["1989-11-01",0.6428,0.6465,0.6391,0.6428,1172522.0],["1989-11-02",0.6428,0.6465,0.6391,0.6465,649693.0],["1989-11-03",0.6465,0.6465,0.6391,0.6428,1506980.0],["1989-11-06",0.6428,0.6428,0.6317,0.6317,2341201.0],["1989-11-07",0.6391,0.6428,0.6391,0.6428,2433465.0],["1989-11-08",0.6428,0.6465,0.6391,0.6428,2464219.0],["1989-11-09",0.6428,0.654,0.6391,0.654,8273011.0],["1989-11-10",0.654,0.6725,0.654,0.667,4801576.0],["1989-11-13",0.667,0.6688,0.6614,0.6688,1245565.0],["1989-11-14",0.6651,0.6651,0.6614,0.6614,557429.0],["1989-11-15",0.6614,0.6688,0.6614,0.6614,1237876.0],["1989-11-16",0.6614,0.6688,0.6614,0.6688,130707.0],["1989-11-17",0.6688,0.68,0.6614,0.68,3025492.0],["1989-11-20",0.68,0.6837,0.6725,0.6837,5070679.0],["1989-11-21",0.6837,0.6911,0.6837,0.6837,1983677.0],["1989-11-22",0.6837,0.6874,0.6837,0.6856,2556483.0],["1989-11-24",0.6856,0.6874,0.68,0.68,703513.0],["1989-11-27",0.6837,0.6874,0.6837,0.6856,6054829.0],["1989-11-28",0.6856,0.6874,0.6837,0.6837,376745.0],["1989-11-29",0.6837,0.6874,0.6837,0.6837,507452.0],["1989-11-30",0.6837,0.6856,0.6781,0.6837,2102852.0],["1989-12-01",0.6837,0.6856,0.68,0.6856,1314763.0],["1989-12-04",0.6837,0.6837,0.68,0.68,3102379.0],["1989-12-05",0.68,0.6837,0.68,0.6837,2229715.0],["1989-12-06",0.6837,0.6874,0.68,0.6874,849598.0],["1989-12-07",0.6837,0.6837,0.68,0.68,1399338.0],["1989-12-08",0.68,0.6874,0.68,0.6874,2864030.0],["1989-12-11",0.68,0.68,0.6763,0.68,526674.0],["1989-12-12",0.68,0.68,0.6763,0.68,807311.0],["1989-12-13",0.68,0.6837,0.6763,0.6837,415188.0],["1989-12-14",0.6837,0.6837,0.6763,0.6837,99953.0],["1989-12-15",0.6852,0.687,0.6777,0.6815,1037971.0],["1989-12-18",0.6815,0.687,0.6331,0.6368,4547849.0],["1989-12-19",0.6331,0.6331,0.5884,0.6033,6927493.0],["1989-12-20",0.6033,0.6033,0.5958,0.5995,7300394.0],["1989-12-21",0.5995,0.6033,0.5846,0.5884,3025492.0],["1989-12-22",0.5884,0.5995,0.5884,0.5995,1610777.0],["1989-12-26",0.5958,0.5958,0.5884,0.5884,1618465.0],["1989-12-27",0.5884,0.5958,0.5884,0.5902,307547.0],["1989-12-28",0.5958,0.5958,0.5958,0.5958,307547.0],["1989-12-29",0.5958,0.5995,0.5884,0.5995,1022593.0],["1990-01-02",0.5995,0.62,0.5958,0.62,2448842.0],["1990-01-03",0.6219,0.6312,0.6219,0.6293,1299386.0],["1990-01-04",0.6293,0.6331,0.62,0.6237,2229715.0],["1990-01-05",0.6237,0.6293,0.6219,0.6237,1699196.0],["1990-01-08",0.6237,0.6256,0.6219,0.6219,987994.0],["1990-01-09",0.6219,0.6256,0.6088,0.6107,2871719.0],["1990-01-10",0.6107,0.6107,0.5846,0.5902,4763132.0],["1990-01-11",0.5902,0.5958,0.5884,0.5958,734268.0],["1990-01-12",0.5958,0.5958,0.5846,0.5921,1622310.0],["1990-01-15",0.5921,0.5921,0.5846,0.5884,1799149.0],["1990-01-16",0.5884,0.5958,0.5846,0.5958,557429.0],["1990-01-17",0.5958,0.5995,0.5921,0.5958,3686718.0],["1990-01-18",0.5958,0.5958,0.5921,0.5958,1483914.0],["1990-01-19",0.5958,0.5977,0.5884,0.5977,2518040.0],["1990-01-22",0.5958,0.5958,0.5846,0.5846,672759.0],["1990-01-23",0.5846,0.5884,0.5753,0.5809,1753017.0],["1990-01-24",0.566,0.566,0.5549,0.566,1111013.0],["1990-01-25",0.566,0.5679,0.5586,0.5586,1441626.0],["1990-01-26",0.5586,0.5623,0.5549,0.5586,188372.0],["1990-01-29",0.5586,0.5586,0.5549,0.5549,576650.0],["1990-01-30",0.553,0.553,0.5325,0.5325,1441626.0],["1990-01-31",0.5325,0.5437,0.5288,0.5288,1349362.0],["1990-02-01",0.5288,0.5288,0.5288,0.5288,199905.0],["1990-02-02",0.5288,0.54,0.5251,0.54,1391650.0],["1990-02-05",0.54,0.5437,0.5325,0.5437,1368584.0],["1990-02-06",0.5437,0.553,0.5437,0.5455,5724216.0],["1990-02-07",0.5455,0.5474,0.54,0.5418,4309501.0],["1990-02-08",0.5418,0.5437,0.54,0.54,715046.0],["1990-02-09",0.54,0.5474,0.5362,0.5362,1510824.0],["1990-02-12",0.5362,0.5437,0.5362,0.5437,987994.0],["1990-02-13",0.54,0.54,0.5325,0.5325,1726107.0],["1990-02-14",0.5325,0.54,0.5325,0.54,588183.0],["1990-02-15",0.54,0.54,0.5325,0.5325,3233087.0],["1990-02-16",0.5325,0.5437,0.5325,0.5437,92264.0],["1990-02-20",0.54,0.54,0.5325,0.5362,445943.0],["1990-02-21",0.5362,0.54,0.5325,0.5325,261415.0],["1990-02-22",0.5325,0.5325,0.5325,0.5325,7689.0],["1990-02-23",0.5325,0.5362,0.5325,0.5362,1441626.0],["1990-02-26",0.5362,0.54,0.5325,0.5344,603561.0],["1990-02-27",0.5362,0.5437,0.5362,0.5362,841910.0],["1990-02-28",0.5362,0.566,0.5362,0.5586,1410871.0],["1990-03-01",0.5623,0.5735,0.5623,0.5735,749646.0],["1990-03-02",0.5735,0.5921,0.5697,0.5921,1368584.0],["1990-03-05",0.5921,0.5921,0.5772,0.5772,1114857.0],["1990-03-06",0.5772,0.5772,0.5735,0.5772,196061.0],["1990-03-07",0.5772,0.5772,0.5735,0.5772,361368.0],["1990-03-08",0.5772,0.5791,0.5735,0.5735,1245565.0],["1990-03-09",0.5735,0.5772,0.5735,0.5772,292170.0],["1990-03-12",0.5772,0.5809,0.5735,0.5809,7419568.0],["1990-03-13",0.5772,0.5772,0.5586,0.566,2298913.0],["1990-03-14",0.566,0.566,0.5623,0.566,592028.0],["1990-03-15",0.566,0.5697,0.566,0.566,169151.0],["1990-03-16",0.566,0.5697,0.5567,0.5623,357523.0],["1990-03-19",0.5623,0.566,0.54,0.5474,2264314.0],["1990-03-20",0.5474,0.5549,0.5474,0.553,3017804.0],["1990-03-21",0.5511,0.5511,0.5474,0.5474,392122.0],["1990-03-22",0.5474,0.5549,0.5474,0.5549,2717946.0],["1990-03-23",0.5549,0.5549,0.5474,0.5511,88420.0],["1990-03-26",0.5565,0.5565,0.549,0.5528,730424.0],["1990-03-27",0.5528,0.5565,0.5528,0.5565,226816.0],["1990-03-28",0.5528,0.5565,0.5528,0.5528,1876036.0],["1990-03-29",0.5565,0.5565,0.5528,0.5528,299858.0],["1990-03-30",0.5528,0.564,0.5528,0.564,307547.0],["1990-04-02",0.5528,0.564,0.5528,0.564,361368.0],["1990-04-03",0.5752,0.5939,0.5752,0.5845,4090373.0],["1990-04-04",0.5883,0.5901,0.5789,0.5864,534363.0],["1990-04-05",0.5864,0.5864,0.5864,0.5864,30755.0],["1990-04-06",0.5864,0.5864,0.5789,0.5864,276792.0],["1990-04-09",0.5827,0.5901,0.5827,0.5827,222971.0],["1990-04-10",0.5864,0.5864,0.5827,0.5827,488231.0],["1990-04-11",0.5939,0.5976,0.5901,0.5901,226816.0],["1990-04-12",0.5901,0.5976,0.5901,0.5939,261415.0],["1990-04-16",0.5901,0.6013,0.5901,0.5976,307547.0],["1990-04-17",0.5901,0.6088,0.5901,0.6088,1034126.0],["1990-04-18",0.6125,0.6163,0.6051,0.6051,780400.0],["1990-04-19",0.6051,0.6088,0.6013,0.6051,5574287.0],["1990-04-20",0.6051,0.6088,0.6032,0.6069,4832330.0],["1990-04-23",0.6051,0.6051,0.6013,0.6013,1706885.0],["1990-04-24",0.6051,0.6088,0.6013,0.6051,984150.0],["1990-04-25",0.6051,0.6088,0.6013,0.6013,2002899.0],["1990-04-26",0.6013,0.6088,0.6013,0.6088,5209075.0],["1990-04-27",0.6013,0.6088,0.6013,0.6051,1007216.0],["1990-04-30",0.6088,0.6163,0.6051,0.6163,7000536.0],["1990-05-01",0.6163,0.6237,0.6125,0.62,192217.0],["1990-05-02",0.6163,0.62,0.6163,0.6163,841910.0],["1990-05-03",0.6163,0.6237,0.6163,0.6237,907263.0],["1990-05-04",0.62,0.62,0.62,0.62,3844.0],["1990-05-07",0.6237,0.6387,0.6237,0.6331,4190326.0],["1990-05-08",0.6349,0.6387,0.6312,0.6387,1284008.0],["1990-05-09",0.6312,0.6349,0.6275,0.6312,2256625.0],["1990-05-10",0.6312,0.6349,0.6312,0.6312,1299386.0],["1990-05-11",0.6275,0.6349,0.6275,0.6349,4513250.0],["1990-05-14",0.6312,0.6499,0.6312,0.6424,730424.0],["1990-05-15",0.6424,0.6499,0.6424,0.6461,238349.0],["1990-05-16",0.6461,0.6461,0.6424,0.6461,99953.0],["1990-05-17",0.6499,0.6686,0.6424,0.6648,849598.0],["1990-05-18",0.6648,0.6686,0.6611,0.6686,242193.0],["1990-05-21",0.6611,0.6611,0.6611,0.6611,253726.0],["1990-05-22",0.6611,0.6648,0.6611,0.663,588183.0],["1990-05-23",0.6667,0.6667,0.6611,0.6648,1064881.0],["1990-05-24",0.6611,0.6611,0.6387,0.6424,1718418.0],["1990-05-25",0.6387,0.6424,0.62,0.62,2568016.0],["1990-05-29",0.62,0.6275,0.62,0.6275,888042.0],["1990-05-30",0.6312,0.6499,0.6312,0.6405,2187427.0],["1990-05-31",0.6461,0.6461,0.6387,0.6387,49976.0],["1990-06-01",0.6461,0.6499,0.6387,0.6387,1422404.0],["1990-06-04",0.6387,0.6536,0.6387,0.6536,22370191.0],["1990-06-05",0.6499,0.6573,0.6499,0.6499,88420.0],["1990-06-06",0.6499,0.6573,0.6499,0.6499,23066.0],["1990-06-07",0.6499,0.6611,0.6387,0.6461,492075.0],["1990-06-08",0.6461,0.6461,0.6387,0.6387,38443.0],["1990-06-11",0.6424,0.6424,0.6312,0.6312,226816.0],["1990-06-12",0.6312,0.6387,0.6312,0.6387,311391.0],["1990-06-13",0.6366,0.6516,0.6366,0.6459,18702694.0],["1990-06-14",0.6366,0.6366,0.6366,0.6366,69198.0],["1990-06-15",0.6366,0.6403,0.6366,0.6403,161462.0],["1990-06-18",0.6366,0.6441,0.6179,0.6291,703513.0],["1990-06-19",0.6216,0.6216,0.6179,0.6179,445943.0],["1990-06-20",0.6291,0.6366,0.6179,0.6291,1733796.0],["1990-06-21",0.6347,0.6366,0.6291,0.6291,2252781.0],["1990-06-22",0.6253,0.6328,0.6253,0.6253,1349362.0],["1990-06-25",0.6253,0.6253,0.6216,0.6253,242193.0],["1990-06-26",0.6291,0.6291,0.6216,0.6216,38443.0],["1990-06-27",0.6216,0.6291,0.6216,0.6291,4467118.0],["1990-06-28",0.6291,0.6291,0.6216,0.6216,176839.0],["1990-06-29",0.6179,0.6253,0.6029,0.6104,1845281.0],["1990-07-02",0.6066,0.6104,0.6029,0.6104,1391650.0],["1990-07-03",0.6029,0.6141,0.6029,0.6066,1345518.0],["1990-07-05",0.6066,0.6141,0.6066,0.6066,53821.0],["1990-07-06",0.6066,0.6141,0.6066,0.6141,234504.0],["1990-07-09",0.6122,0.6141,0.6066,0.6141,603561.0],["1990-07-10",0.6066,0.6179,0.6066,0.6179,1026438.0],["1990-07-11",0.6179,0.6179,0.6104,0.6179,449787.0],["1990-07-12",0.6179,0.6291,0.6141,0.6291,1207121.0],["1990-07-13",0.6272,0.6366,0.6272,0.6328,4728533.0],["1990-07-16",0.6291,0.6366,0.6291,0.6347,1772239.0],["1990-07-17",0.6328,0.6366,0.6328,0.6366,430566.0],["1990-07-18",0.6328,0.6403,0.6328,0.6403,99953.0],["1990-07-19",0.6403,0.6441,0.6366,0.6403,518985.0],["1990-07-20",0.6403,0.6478,0.6403,0.6403,968773.0],["1990-07-23",0.6403,0.6478,0.6403,0.6403,53821.0],["1990-07-24",0.6403,0.6441,0.6403,0.6403,1560800.0],["1990-07-25",0.6478,0.6478,0.6403,0.6441,1760706.0],["1990-07-26",0.6403,0.6478,0.6366,0.6441,107641.0],["1990-07-27",0.6478,0.6478,0.6253,0.6291,12098125.0],["1990-07-30",0.6253,0.6253,0.6104,0.616,1487758.0],["1990-07-31",0.6104,0.6104,0.6104,0.6104,153773.0],["1990-08-01",0.6066,0.6066,0.5954,0.601,284481.0],["1990-08-02",0.5842,0.5916,0.5804,0.5879,34599.0],["1990-08-03",0.5804,0.5804,0.5692,0.5692,453632.0],["1990-08-06",0.5542,0.5542,0.5317,0.5392,672759.0],["1990-08-07",0.5317,0.5392,0.5242,0.5355,8219190.0],["1990-08-08",0.5355,0.543,0.5355,0.543,411344.0],["1990-08-09",0.5355,0.543,0.5317,0.5317,826532.0],["1990-08-10",0.528,0.5355,0.528,0.5355,276792.0],["1990-08-13",0.5299,0.5355,0.5242,0.528,561273.0],["1990-08-14",0.5242,0.528,0.5205,0.528,1318607.0],["1990-08-15",0.513,0.5242,0.513,0.5242,2971672.0],["1990-08-16",0.5205,0.528,0.5205,0.528,246038.0],["1990-08-17",0.528,0.528,0.498,0.5018,895730.0],["1990-08-20",0.4943,0.4943,0.4905,0.4905,311391.0],["1990-08-21",0.5018,0.5018,0.4905,0.4924,1276320.0],["1990-08-22",0.4905,0.5018,0.4868,0.4924,2345045.0],["1990-08-23",0.483,0.4905,0.4756,0.4905,1422404.0],["1990-08-24",0.4905,0.4905,0.4756,0.4756,1849126.0],["1990-08-27",0.4868,0.4905,0.4756,0.4793,1333985.0],["1990-08-28",0.4905,0.4905,0.4793,0.4868,911108.0],["1990-08-29",0.4793,0.4905,0.4793,0.4905,1199433.0],["1990-08-30",0.498,0.5093,0.498,0.5093,1087947.0],["1990-08-31",0.5018,0.5093,0.5018,0.5018,3390704.0],["1990-09-04",0.5093,0.5093,0.5018,0.5093,568962.0],["1990-09-05",0.5093,0.5242,0.5055,0.5093,1745329.0],["1990-09-06",0.5018,0.5018,0.5018,0.5018,11533.0],["1990-09-07",0.5055,0.513,0.5018,0.5111,326769.0],["1990-09-10",0.5168,0.5168,0.5055,0.5055,61509.0],["1990-09-11",0.5036,0.5055,0.5018,0.5055,123019.0],["1990-09-12",0.5018,0.513,0.5018,0.5055,257571.0],["1990-09-13",0.5109,0.5109,0.5072,0.5072,19222.0],["1990-09-14",0.5034,0.5053,0.5034,0.5034,338302.0],["1990-09-17",0.5034,0.5109,0.5034,0.5034,684292.0],["1990-09-18",0.5034,0.5109,0.5034,0.5072,684292.0],["1990-09-19",0.5034,0.5109,0.5034,0.5034,1172522.0],["1990-09-20",0.5053,0.5109,0.5053,0.5109,638160.0],["1990-09-21",0.5109,0.5109,0.5034,0.5034,488231.0],["1990-09-24",0.5034,0.5109,0.5034,0.5109,415188.0],["1990-09-25",0.5034,0.5109,0.5034,0.5034,2364267.0],["1990-09-26",0.5034,0.5034,0.4959,0.4997,219127.0],["1990-09-27",0.4959,0.4959,0.4508,0.4583,12374917.0],["1990-09-28",0.4508,0.4846,0.4283,0.4771,5974098.0],["1990-10-01",0.4809,0.4809,0.4734,0.4809,96108.0],["1990-10-02",0.4884,0.4884,0.4809,0.4809,222971.0],["1990-10-03",0.4809,0.4884,0.4809,0.4884,53821.0],["1990-10-04",0.4809,0.4884,0.4809,0.4809,169151.0],["1990-10-05",0.4809,0.4884,0.4696,0.4696,1061037.0],["1990-10-08",0.4677,0.4809,0.4677,0.4809,5954876.0],["1990-10-09",0.4696,0.4696,0.4696,0.4696,169151.0],["1990-10-10",0.4696,0.4715,0.4696,0.4696,303703.0],["1990-10-11",0.4734,0.4809,0.4696,0.4696,1199433.0],["1990-10-12",0.4696,0.4752,0.4696,0.4752,188372.0],["1990-10-15",0.4696,0.4771,0.4696,0.4771,6773720.0],["1990-10-16",0.4809,0.4809,0.4696,0.4752,184528.0],["1990-10-17",0.4846,0.4846,0.4696,0.4696,53821.0],["1990-10-18",0.4752,0.4752,0.4752,0.4752,2179738.0],["1990-10-19",0.4846,0.4846,0.4809,0.4846,599716.0],["1990-10-22",0.4809,0.4846,0.4809,0.4809,307547.0],["1990-10-23",0.4696,0.4846,0.4696,0.4846,442099.0],["1990-10-24",0.4884,0.4884,0.4809,0.4884,1649220.0],["1990-10-25",0.4846,0.4903,0.4846,0.4884,645848.0],["1990-10-26",0.4884,0.4884,0.4884,0.4884,0.0],["1990-10-29",0.4809,0.4809,0.4809,0.4809,26910.0],["1990-10-30",0.4809,0.4809,0.4809,0.4809,15377.0],["1990-10-31",0.4828,0.4884,0.4828,0.4828,96108.0],["1990-11-01",0.4884,0.5034,0.4884,0.5034,472853.0],["1990-11-02",0.4959,0.5109,0.4959,0.4997,1453159.0],["1990-11-05",0.4959,0.4959,0.4959,0.4959,30755.0],["1990-11-06",0.4959,0.4959,0.4959,0.4959,0.0],["1990-11-07",0.4959,0.4959,0.4884,0.494,653537.0],["1990-11-08",0.4884,0.4921,0.4846,0.4884,1222499.0],["1990-11-09",0.4846,0.4884,0.4846,0.4884,92264.0],["1990-11-12",0.4959,0.5053,0.4959,0.4997,430566.0],["1990-11-13",0.4959,0.4959,0.4959,0.4959,3844.0],["1990-11-14",0.4997,0.5072,0.4997,0.5072,1503135.0],["1990-11-15",0.5034,0.5072,0.4997,0.5072,42288.0],["1990-11-16",0.5072,0.5072,0.5072,0.5072,30755.0],["1990-11-19",0.4959,0.5072,0.4959,0.5072,1603088.0],["1990-11-20",0.5072,0.5072,0.4959,0.5072,1395494.0],["1990-11-21",0.5072,0.5072,0.4959,0.5034,130707.0],["1990-11-23",0.4959,0.4959,0.4959,0.4959,7689.0],["1990-11-26",0.4997,0.5109,0.4997,0.5109,807311.0],["1990-11-27",0.5109,0.5297,0.5109,0.526,1987522.0],["1990-11-28",0.5297,0.5485,0.526,0.5485,3702096.0],["1990-11-29",0.541,0.5466,0.5335,0.541,3133134.0],["1990-11-30",0.5485,0.556,0.5447,0.5523,799622.0],["1990-12-03",0.5523,0.5523,0.5523,0.5523,80731.0],["1990-12-04",0.5447,0.5523,0.5447,0.5447,799622.0],["1990-12-05",0.5447,0.556,0.5447,0.5485,242193.0],["1990-12-06",0.5635,0.5635,0.5523,0.5635,718891.0],["1990-12-07",0.556,0.5748,0.556,0.5748,353679.0],["1990-12-10",0.5748,0.5785,0.571,0.5767,426721.0],["1990-12-11",0.5785,0.5785,0.5635,0.5635,818844.0],["1990-12-12",0.5635,0.5635,0.5635,0.5635,99953.0],["1990-12-13",0.5635,0.5973,0.5635,0.5842,2129762.0],["1990-12-14",0.5823,0.5973,0.571,0.5823,449787.0],["1990-12-17",0.5802,0.5802,0.5689,0.5727,38443.0],["1990-12-18",0.5802,0.5915,0.5727,0.5764,461320.0],["1990-12-19",0.5915,0.599,0.584,0.584,776556.0],["1990-12-20",0.584,0.5915,0.584,0.5877,930329.0],["1990-12-21",0.599,0.6028,0.5877,0.5934,99953.0],["1990-12-24",0.5877,0.5877,0.5877,0.5877,11533.0],["1990-12-26",0.6028,0.6028,0.5877,0.5915,415188.0],["1990-12-27",0.5877,0.599,0.584,0.584,557429.0],["1990-12-28",0.584,0.5877,0.5651,0.5651,1034126.0],["1990-12-31",0.5614,0.5727,0.5614,0.5651,465165.0],["1991-01-02",0.5651,0.5651,0.5614,0.5614,307547.0],["1991-01-03",0.5651,0.5651,0.5651,0.5651,19222.0],["1991-01-04",0.5576,0.5689,0.5576,0.567,265259.0],["1991-01-07",0.5614,0.5689,0.5576,0.5689,526674.0],["1991-01-08",0.5689,0.5689,0.5538,0.5538,2529573.0],["1991-01-09",0.5538,0.5576,0.5463,0.5463,1011060.0],["1991-01-10",0.5576,0.5576,0.5501,0.5501,49976.0],["1991-01-11",0.5501,0.5538,0.5501,0.5501,96108.0],["1991-01-14",0.5463,0.5463,0.5425,0.5425,449787.0],["1991-01-15",0.5425,0.5425,0.5312,0.5312,630471.0],["1991-01-16",0.5275,0.535,0.5199,0.5275,469009.0],["1991-01-17",0.535,0.5651,0.535,0.5576,1956767.0],["1991-01-18",0.5651,0.5727,0.5576,0.5727,2114385.0],["1991-01-21",0.5614,0.599,0.5614,0.5915,488231.0],["1991-01-22",0.5877,0.5877,0.5614,0.5614,918796.0],["1991-01-23",0.5576,0.5651,0.5576,0.5651,272948.0],["1991-01-24",0.5632,0.5651,0.5576,0.5576,1595399.0],["1991-01-25",0.5576,0.5651,0.5576,0.5651,1537734.0],["1991-01-28",0.5538,0.5538,0.5538,0.5538,111486.0],["1991-01-29",0.5538,0.5651,0.5538,0.5651,34599.0],["1991-01-30",0.5651,0.5689,0.5538,0.5557,772712.0],["1991-01-31",0.5538,0.5689,0.5538,0.5614,1641531.0],["1991-02-01",0.5689,0.5915,0.5689,0.584,953395.0],["1991-02-04",0.5915,0.6028,0.5802,0.5971,2687191.0],["1991-02-05",0.6009,0.6047,0.5915,0.6028,934174.0],["1991-02-06",0.5953,0.6028,0.5953,0.5953,499764.0],["1991-02-07",0.6028,0.6141,0.5953,0.6085,1003372.0],["1991-02-08",0.6103,0.6122,0.6103,0.6122,1153301.0],["1991-02-11",0.6103,0.6103,0.5953,0.5953,161462.0],["1991-02-12",0.599,0.6066,0.599,0.599,330613.0],["1991-02-13",0.599,0.6141,0.599,0.6141,199905.0],["1991-02-14",0.6216,0.6405,0.6103,0.6311,3163888.0],["1991-02-15",0.6292,0.6555,0.6292,0.6555,795778.0],["1991-02-19",0.6593,0.6782,0.6442,0.6782,730424.0],["1991-02-20",0.6631,0.6631,0.6518,0.6518,530518.0],["1991-02-21",0.6706,0.6706,0.6518,0.6518,1030282.0],["1991-02-22",0.6518,0.6706,0.6518,0.6631,1153301.0],["1991-02-25",0.6593,0.6706,0.6555,0.6706,161462.0],["1991-02-26",0.6555,0.6706,0.6555,0.6631,822688.0],["1991-02-27",0.6593,0.6744,0.6593,0.6706,1929857.0],["1991-02-28",0.6706,0.6819,0.6668,0.6706,1130235.0],["1991-03-01",0.6668,0.6668,0.6292,0.6668,3648275.0],["1991-03-04",0.6593,0.6706,0.6555,0.6612,1610777.0],["1991-03-05",0.6555,0.6782,0.6555,0.6782,1802994.0],["1991-03-06",0.6744,0.6819,0.6706,0.6819,3029337.0],["1991-03-07",0.6668,0.6895,0.6631,0.6895,2741012.0],["1991-03-08",0.6932,0.7008,0.6857,0.697,9164897.0],["1991-03-11",0.6932,0.697,0.68,0.68,730424.0],["1991-03-12",0.6706,0.6706,0.648,0.6555,1583866.0],["1991-03-13",0.6593,0.6744,0.6555,0.6687,2279691.0],["1991-03-14",0.6631,0.68,0.6631,0.6782,691980.0],["1991-03-15",0.6706,0.6782,0.6593,0.6631,1487758.0],["1991-03-18",0.6706,0.6706,0.6593,0.6593,26910.0],["1991-03-19",0.6442,0.6555,0.6367,0.6405,2072097.0],["1991-03-20",0.648,0.6593,0.6367,0.6367,938018.0],["1991-03-21",0.6367,0.6518,0.6367,0.6518,238349.0],["1991-03-22",0.6385,0.6536,0.6385,0.6385,1433937.0],["1991-03-25",0.6385,0.6536,0.6385,0.6536,230660.0],["1991-03-26",0.646,0.6611,0.646,0.6611,1676130.0],["1991-03-27",0.6649,0.6649,0.6498,0.6498,280637.0],["1991-03-28",0.6479,0.6649,0.646,0.6649,2152828.0],["1991-04-01",0.6687,0.6687,0.6687,0.6687,222971.0],["1991-04-02",0.6687,0.6876,0.6687,0.6857,749646.0],["1991-04-03",0.6876,0.6876,0.6763,0.6819,1310919.0],["1991-04-04",0.6876,0.6876,0.6763,0.6763,111486.0],["1991-04-05",0.6763,0.6876,0.6763,0.6838,261415.0],["1991-04-08",0.6876,0.6876,0.6876,0.6876,49976.0],["1991-04-09",0.68,0.6838,0.6763,0.6763,65354.0],["1991-04-10",0.6763,0.6838,0.6763,0.6763,1768395.0],["1991-04-11",0.6763,0.6838,0.6763,0.68,3413770.0],["1991-04-12",0.6857,0.6876,0.68,0.68,1287853.0],["1991-04-15",0.68,0.6876,0.68,0.68,2437309.0],["1991-04-16",0.6876,0.6876,0.68,0.68,980306.0],["1991-04-17",0.68,0.6951,0.6763,0.6857,4086529.0],["1991-04-18",0.6838,0.6838,0.6763,0.6763,1284008.0],["1991-04-19",0.6763,0.68,0.6574,0.68,24672948.0],["1991-04-22",0.6668,0.68,0.6649,0.68,46132.0],["1991-04-23",0.6649,0.68,0.6649,0.6649,818844.0],["1991-04-24",0.6725,0.68,0.6649,0.6649,522830.0],["1991-04-25",0.6725,0.68,0.6725,0.6725,115330.0],["1991-04-26",0.6649,0.6649,0.6649,0.6649,3844.0],["1991-04-29",0.6649,0.6706,0.6649,0.6649,172995.0],["1991-04-30",0.6649,0.68,0.6649,0.68,219127.0],["1991-05-01",0.68,0.68,0.6649,0.68,668914.0],["1991-05-02",0.6687,0.6838,0.6687,0.6763,2125918.0],["1991-05-03",0.6687,0.6951,0.6687,0.68,376745.0],["1991-05-06",0.6744,0.697,0.6744,0.6914,476698.0],["1991-05-07",0.6914,0.731,0.6914,0.731,963647.0],["1991-05-08",0.731,0.731,0.697,0.697,2527010.0],["1991-05-09",0.7027,0.7027,0.6857,0.6857,968773.0],["1991-05-10",0.6857,0.6914,0.6744,0.68,1817089.0],["1991-05-13",0.6744,0.6857,0.6744,0.6744,112767.0],["1991-05-14",0.6744,0.6857,0.6744,0.6857,174277.0],["1991-05-15",0.6772,0.7055,0.6772,0.7027,622782.0],["1991-05-16",0.7084,0.7197,0.7084,0.7169,1055911.0],["1991-05-17",0.7027,0.7027,0.7027,0.7027,12814.0],["1991-05-20",0.7084,0.7254,0.7084,0.7197,1911916.0],["1991-05-21",0.7254,0.7254,0.7197,0.7197,187091.0],["1991-05-22",0.714,0.7169,0.714,0.7169,410063.0],["1991-05-23",0.714,0.7169,0.7084,0.714,243475.0],["1991-05-24",0.7027,0.7027,0.7027,0.7027,17940.0],["1991-05-28",0.7197,0.731,0.714,0.7282,2934510.0],["1991-05-29",0.7197,0.731,0.7197,0.7282,448506.0],["1991-05-30",0.7254,0.731,0.7197,0.731,363930.0],["1991-05-31",0.7254,0.731,0.7084,0.7084,328050.0],["1991-06-03",0.7084,0.714,0.7084,0.7084,181965.0],["1991-06-04",0.7084,0.7112,0.6857,0.6914,938018.0],["1991-06-05",0.6857,0.7027,0.6857,0.6885,584339.0],["1991-06-06",0.6857,0.6885,0.6687,0.6744,594591.0],["1991-06-07",0.6574,0.6687,0.6517,0.6687,407500.0],["1991-06-10",0.6517,0.6574,0.6517,0.6517,48695.0],["1991-06-11",0.6649,0.6706,0.6592,0.6592,197343.0],["1991-06-12",0.6706,0.6706,0.6592,0.6592,430566.0],["1991-06-13",0.6649,0.699,0.6649,0.699,938018.0],["1991-06-14",0.6933,0.6933,0.6933,0.6933,120456.0],["1991-06-17",0.6876,0.6933,0.6819,0.6819,609968.0],["1991-06-18",0.6763,0.6763,0.6763,0.6763,10252.0],["1991-06-19",0.6763,0.6819,0.6706,0.6791,1747891.0],["1991-06-20",0.6649,0.6763,0.6649,0.6706,41006.0],["1991-06-21",0.6706,0.6706,0.6706,0.6706,5126.0],["1991-06-24",0.6706,0.6706,0.6649,0.6706,538207.0],["1991-06-25",0.6649,0.6763,0.6592,0.6649,1009779.0],["1991-06-26",0.6592,0.6706,0.6592,0.662,984150.0],["1991-06-27",0.6592,0.6592,0.6535,0.6535,128145.0],["1991-06-28",0.6535,0.6706,0.6535,0.6706,61509.0],["1991-07-01",0.6706,0.6763,0.6592,0.6763,422877.0],["1991-07-02",0.6763,0.6763,0.6763,0.6763,12814.0],["1991-07-03",0.6763,0.6763,0.6592,0.662,176839.0],["1991-07-05",0.6592,0.6763,0.6592,0.6763,148648.0],["1991-07-08",0.6649,0.6706,0.6649,0.6649,41006.0],["1991-07-09",0.6649,0.699,0.6649,0.6876,627908.0],["1991-07-10",0.699,0.7047,0.6876,0.7047,87138.0],["1991-07-11",0.6876,0.7047,0.6876,0.7047,1004653.0],["1991-07-12",0.7103,0.7103,0.7047,0.7047,497201.0],["1991-07-15",0.7047,0.7075,0.7047,0.7075,435691.0],["1991-07-16",0.7217,0.7217,0.7018,0.7103,5041206.0],["1991-07-17",0.7274,0.7274,0.7103,0.7103,143522.0],["1991-07-18",0.7103,0.7103,0.7047,0.7047,15377.0],["1991-07-19",0.7047,0.716,0.7047,0.7047,46132.0],["1991-07-22",0.7047,0.7047,0.7018,0.7018,166588.0],["1991-07-23",0.699,0.699,0.6819,0.6819,1209684.0],["1991-07-24",0.6706,0.6763,0.6677,0.6763,1342955.0],["1991-07-25",0.6706,0.6706,0.6649,0.6706,297295.0],["1991-07-26",0.6592,0.6649,0.6535,0.6535,256289.0],["1991-07-29",0.6649,0.6649,0.6535,0.6649,4351788.0],["1991-07-30",0.6649,0.6706,0.6535,0.662,51258.0],["1991-07-31",0.6535,0.662,0.6137,0.6336,3031900.0],["1991-08-01",0.6365,0.6365,0.5853,0.5967,1786335.0],["1991-08-02",0.6024,0.6308,0.6024,0.6279,2716664.0],["1991-08-05",0.6308,0.6308,0.6137,0.6223,399811.0],["1991-08-06",0.6194,0.6308,0.6137,0.6251,2849934.0],["1991-08-07",0.6137,0.6223,0.6137,0.6166,1504417.0],["1991-08-08",0.6194,0.6308,0.6137,0.6251,2396303.0],["1991-08-09",0.6223,0.6223,0.6137,0.6223,743238.0],["1991-08-12",0.6166,0.6308,0.6137,0.6137,753490.0],["1991-08-13",0.6137,0.6166,0.6137,0.6166,230660.0],["1991-08-14",0.6223,0.6478,0.6223,0.6478,622782.0],["1991-08-15",0.6308,0.6365,0.6308,0.6308,948270.0],["1991-08-16",0.6336,0.6365,0.6308,0.6308,579213.0],["1991-08-19",0.6024,0.6194,0.6024,0.6024,338302.0],["1991-08-20",0.6194,0.6251,0.6024,0.6194,89701.0],["1991-08-21",0.6251,0.6336,0.6166,0.6251,535644.0],["1991-08-22",0.6194,0.6194,0.6194,0.6194,33318.0],["1991-08-23",0.6251,0.6251,0.6024,0.6052,3539352.0],["1991-08-26",0.6109,0.6137,0.6024,0.6052,3693125.0],["1991-08-27",0.6024,0.6109,0.6024,0.6081,51258.0],["1991-08-28",0.6024,0.6081,0.6024,0.6081,961084.0],["1991-08-29",0.6081,0.6137,0.6081,0.6137,94827.0],["1991-08-30",0.6081,0.6137,0.6024,0.6024,1260942.0],["1991-09-03",0.5967,0.6052,0.5853,0.5853,4997637.0],["1991-09-04",0.5796,0.5796,0.5626,0.5626,604842.0],["1991-09-05",0.5626,0.574,0.5626,0.574,499764.0],["1991-09-06",0.5711,0.5853,0.5683,0.5825,671477.0],["1991-09-09",0.5825,0.5825,0.5683,0.5683,543333.0],["1991-09-10",0.5711,0.5796,0.5626,0.5683,1150738.0],["1991-09-11",0.5626,0.574,0.5626,0.574,1858096.0],["1991-09-12",0.5626,0.5796,0.5626,0.5768,92264.0],["1991-09-13",0.5644,0.5815,0.5644,0.5644,1160989.0],["1991-09-16",0.5672,0.5701,0.5644,0.5644,891886.0],["1991-09-17",0.5701,0.5701,0.5587,0.5587,476698.0],["1991-09-18",0.5587,0.5701,0.5587,0.5644,656100.0],["1991-09-19",0.5701,0.5701,0.5615,0.5701,107641.0],["1991-09-20",0.5701,0.5701,0.5359,0.553,7804002.0],["1991-09-23",0.5359,0.5501,0.5359,0.5501,292170.0],["1991-09-24",0.553,0.553,0.5444,0.553,322924.0],["1991-09-25",0.5359,0.5701,0.5359,0.5644,6268830.0],["1991-09-26",0.5587,0.5644,0.553,0.5644,814999.0],["1991-09-27",0.5644,0.5644,0.5416,0.553,756053.0],["1991-09-30",0.553,0.5587,0.5416,0.5473,453632.0],["1991-10-01",0.5558,0.5587,0.5416,0.5473,848317.0],["1991-10-02",0.553,0.5587,0.5473,0.5587,3846899.0],["1991-10-03",0.5587,0.5587,0.5416,0.5473,5177039.0],["1991-10-04",0.5587,0.5587,0.5359,0.5558,8314017.0],["1991-10-07",0.5473,0.5644,0.5473,0.553,179402.0],["1991-10-08",0.5644,0.5644,0.553,0.5644,41006.0],["1991-10-09",0.5644,0.5786,0.5644,0.5672,1253254.0],["1991-10-10",0.5672,0.5758,0.5644,0.5701,3349698.0],["1991-10-11",0.5701,0.5758,0.5672,0.5758,3344572.0],["1991-10-14",0.5758,0.5843,0.5701,0.5843,138396.0],["1991-10-15",0.5701,0.5986,0.5701,0.5957,1522357.0],["1991-10-16",0.59,0.61,0.5872,0.6043,304984.0],["1991-10-17",0.5986,0.6214,0.5986,0.6214,3190799.0],["1991-10-18",0.6214,0.6214,0.6214,0.6214,0.0],["1991-10-21",0.6043,0.6157,0.6043,0.6157,356242.0],["1991-10-22",0.6157,0.6157,0.6043,0.6043,230660.0],["1991-10-23",0.6157,0.6214,0.6043,0.6185,1763269.0],["1991-10-24",0.61,0.6185,0.61,0.6185,66635.0],["1991-10-25",0.61,0.61,0.6043,0.6043,148648.0],["1991-10-28",0.5986,0.5986,0.5986,0.5986,69198.0],["1991-10-29",0.6043,0.6214,0.6043,0.6214,748364.0],["1991-10-30",0.6271,0.6527,0.6271,0.6328,640723.0],["1991-10-31",0.6328,0.6442,0.6328,0.6328,456195.0],["1991-11-01",0.6385,0.6442,0.6271,0.6271,428003.0],["1991-11-04",0.6442,0.6442,0.61,0.6157,761179.0],["1991-11-05",0.6157,0.6157,0.5986,0.5986,251163.0],["1991-11-06",0.61,0.61,0.5758,0.5758,704795.0],["1991-11-07",0.5758,0.59,0.5758,0.59,604842.0],["1991-11-08",0.5929,0.5929,0.5786,0.5843,638160.0],["1991-11-11",0.5758,0.5986,0.5758,0.5929,1076414.0],["1991-11-12",0.5986,0.6271,0.5929,0.6271,5651174.0],["1991-11-13",0.6157,0.6499,0.6157,0.6499,1173804.0],["1991-11-14",0.6328,0.6328,0.6328,0.6328,10252.0],["1991-11-15",0.6328,0.6499,0.6328,0.647,2660280.0],["1991-11-18",0.6328,0.6442,0.6328,0.6413,1373709.0],["1991-11-19",0.6442,0.6442,0.61,0.6214,2570579.0],["1991-11-20",0.6157,0.6271,0.6157,0.6157,738113.0],["1991-11-21",0.6328,0.6385,0.6214,0.6214,566399.0],["1991-11-22",0.6271,0.6442,0.6271,0.6442,46132.0],["1991-11-25",0.6442,0.6442,0.6442,0.6442,15377.0],["1991-11-26",0.6271,0.6271,0.6271,0.6271,25629.0],["1991-11-27",0.6271,0.6413,0.6271,0.6271,563836.0],["1991-11-29",0.6271,0.6385,0.6271,0.6328,1089229.0],["1991-12-02",0.6442,0.6442,0.6214,0.6214,1096917.0],["1991-12-03",0.6442,0.6442,0.6214,0.6442,950832.0],["1991-12-04",0.6413,0.6413,0.6356,0.6356,799622.0],["1991-12-05",0.6328,0.6442,0.6328,0.6356,853443.0],["1991-12-06",0.6328,0.6385,0.6271,0.6271,2831994.0],["1991-12-09",0.6328,0.6385,0.6328,0.6328,292170.0],["1991-12-10",0.6289,0.6403,0.6289,0.6403,138396.0],["1991-12-11",0.6346,0.6403,0.6289,0.6289,1504417.0],["1991-12-12",0.6289,0.6289,0.6289,0.6289,2563.0],["1991-12-13",0.6289,0.6375,0.6289,0.6346,1378835.0],["1991-12-16",0.6346,0.6346,0.6289,0.6289,1934982.0],["1991-12-17",0.6318,0.6346,0.6289,0.6289,1473662.0],["1991-12-18",0.6289,0.6346,0.6289,0.6289,151211.0],["1991-12-19",0.6289,0.6346,0.6289,0.6289,433129.0],["1991-12-20",0.6346,0.6346,0.6289,0.6318,94827.0],["1991-12-23",0.6346,0.6346,0.6289,0.6318,256289.0],["1991-12-24",0.6346,0.6346,0.6289,0.6318,758616.0],["1991-12-26",0.6346,0.6346,0.6289,0.6318,2601334.0],["1991-12-27",0.6403,0.6432,0.6232,0.6232,7601534.0],["1991-12-30",0.626,0.6403,0.6232,0.6346,8542114.0],["1991-12-31",0.6346,0.6975,0.6289,0.6975,5599916.0],["1992-01-02",0.6918,0.7204,0.6918,0.7147,6873673.0],["1992-01-03",0.7147,0.7261,0.7089,0.7204,1870910.0],["1992-01-06",0.7147,0.7318,0.7147,0.7261,3439399.0],["1992-01-07",0.7147,0.7318,0.7147,0.7318,3149793.0],["1992-01-08",0.7261,0.7375,0.7204,0.7261,2970390.0],["1992-01-09",0.7204,0.7318,0.7204,0.7204,330613.0],["1992-01-10",0.7318,0.7318,0.7204,0.7289,4292842.0],["1992-01-13",0.7204,0.7261,0.7204,0.7204,817562.0],["1992-01-14",0.7289,0.7318,0.7204,0.7318,6094554.0],["1992-01-15",0.7318,0.7318,0.7204,0.7318,4456867.0],["1992-01-16",0.7261,0.7318,0.7204,0.7232,330613.0],["1992-01-17",0.7318,0.7318,0.7204,0.7318,112767.0],["1992-01-20",0.7318,0.7318,0.7204,0.7289,504889.0],["1992-01-21",0.7204,0.7318,0.7204,0.7261,351116.0],["1992-01-22",0.7232,0.7318,0.7204,0.7289,758616.0],["1992-01-23",0.7318,0.7318,0.7204,0.7289,2780736.0],["1992-01-24",0.7204,0.7375,0.7204,0.7347,4577323.0],["1992-01-27",0.7261,0.7432,0.7261,0.7432,2086193.0],["1992-01-28",0.749,0.7575,0.7432,0.7432,845754.0],["1992-01-29",0.7604,0.7604,0.7432,0.7432,2022121.0],["1992-01-30",0.7461,0.7547,0.7432,0.7432,668914.0],["1992-01-31",0.749,0.7604,0.7432,0.7604,1591555.0],["1992-02-03",0.7432,0.7775,0.7432,0.7547,1066163.0],["1992-02-04",0.7547,0.8004,0.7547,0.7833,1145612.0],["1992-02-05",0.7833,0.7833,0.7718,0.7833,187091.0],["1992-02-06",0.7833,0.7833,0.7718,0.7833,35880.0],["1992-02-07",0.7718,0.8118,0.7718,0.7947,820125.0],["1992-02-10",0.8118,0.8118,0.7947,0.7947,563836.0],["1992-02-11",0.7947,0.8176,0.7947,0.8118,1222499.0],["1992-02-12",0.8176,0.829,0.8061,0.8233,1686382.0],["1992-02-13",0.8261,0.829,0.8118,0.8176,2585957.0],["1992-02-14",0.8176,0.8176,0.8118,0.8118,192217.0],["1992-02-18",0.8118,0.8233,0.8118,0.8233,315236.0],["1992-02-19",0.8233,0.8233,0.8061,0.8118,717609.0],["1992-02-20",0.8118,0.8176,0.8061,0.8147,1970863.0],["1992-02-21",0.8061,0.8233,0.8061,0.8176,289607.0],["1992-02-24",0.8176,0.8176,0.7947,0.7947,1035408.0],["1992-02-25",0.7947,0.7976,0.7833,0.7833,271666.0],["1992-02-26",0.7718,0.7833,0.7604,0.7604,1207121.0],["1992-02-27",0.7604,0.7718,0.7604,0.7604,589465.0],["1992-02-28",0.7775,0.7861,0.7661,0.7775,1870910.0],["1992-03-02",0.7775,0.7947,0.7775,0.7947,540770.0],["1992-03-03",0.789,0.8004,0.7833,0.789,817562.0],["1992-03-04",0.7833,0.8004,0.7833,0.789,1007216.0],["1992-03-05",0.789,0.7947,0.7718,0.7718,1576178.0],["1992-03-06",0.7718,0.7833,0.749,0.7547,1368584.0],["1992-03-09",0.7547,0.7604,0.749,0.749,656100.0],["1992-03-10",0.7604,0.7604,0.749,0.7518,1993929.0],["1992-03-11",0.7547,0.7547,0.749,0.7547,999527.0],["1992-03-12",0.7661,0.7661,0.749,0.7661,6171441.0],["1992-03-13",0.749,0.7604,0.749,0.7604,948270.0],["1992-03-16",0.7718,0.7718,0.7547,0.7547,753490.0],["1992-03-17",0.749,0.7604,0.749,0.749,128145.0],["1992-03-18",0.7718,0.7718,0.749,0.7604,609968.0],["1992-03-19",0.749,0.7718,0.749,0.7718,56384.0],["1992-03-20",0.7661,0.7661,0.7604,0.7661,102516.0],["1992-03-23",0.749,0.7718,0.749,0.7718,374182.0],["1992-03-24",0.7682,0.7911,0.7682,0.7825,294732.0],["1992-03-25",0.7682,0.7739,0.7682,0.7682,366493.0],["1992-03-26",0.7796,0.7796,0.7682,0.7682,51258.0],["1992-03-27",0.7796,0.7796,0.7682,0.7739,217846.0],["1992-03-30",0.7768,0.7825,0.7682,0.771,584339.0],["1992-03-31",0.7768,0.7854,0.7596,0.7596,556147.0],["1992-04-01",0.7596,0.7682,0.751,0.751,476698.0],["1992-04-02",0.7624,0.7739,0.7567,0.7739,299858.0],["1992-04-03",0.7739,0.7825,0.7624,0.7825,571525.0],["1992-04-06",0.7682,0.7682,0.7682,0.7682,12814.0],["1992-04-07",0.7653,0.7796,0.7624,0.7624,84575.0],["1992-04-08",0.7624,0.7624,0.751,0.751,1645376.0],["1992-04-09",0.7538,0.7624,0.751,0.7538,3226679.0],["1992-04-10",0.751,0.7624,0.751,0.751,363930.0],["1992-04-13",0.7624,0.7624,0.751,0.7567,1696634.0],["1992-04-14",0.7624,0.7624,0.751,0.751,166588.0],["1992-04-15",0.7567,0.7567,0.751,0.7567,1965737.0],["1992-04-16",0.7596,0.7624,0.751,0.7596,1624873.0],["1992-04-20",0.751,0.7624,0.751,0.7567,251163.0],["1992-04-21",0.751,0.7624,0.751,0.7538,1219936.0],["1992-04-22",0.751,0.7596,0.751,0.7567,1301948.0],["1992-04-23",0.7624,0.7624,0.751,0.751,3585484.0],["1992-04-24",0.751,0.7567,0.751,0.7538,640723.0],["1992-04-27",0.751,0.7567,0.751,0.751,1530046.0],["1992-04-28",0.751,0.7739,0.7366,0.7395,1222499.0],["1992-04-29",0.7452,0.7452,0.7108,0.7223,1014905.0],["1992-04-30",0.7252,0.7338,0.7223,0.7338,581776.0],["1992-05-01",0.7166,0.728,0.7166,0.7166,112767.0],["1992-05-04",0.7166,0.7395,0.7166,0.7338,6589192.0],["1992-05-05",0.7338,0.7395,0.728,0.728,1363458.0],["1992-05-06",0.7395,0.7395,0.7252,0.728,3664934.0],["1992-05-07",0.7338,0.7395,0.7223,0.728,5669114.0],["1992-05-08",0.7223,0.7309,0.7223,0.728,4749036.0],["1992-05-11",0.7223,0.7338,0.7223,0.728,6653264.0],["1992-05-12",0.7338,0.7338,0.728,0.7309,1468536.0],["1992-05-13",0.7223,0.7338,0.7223,0.7223,727861.0],["1992-05-14",0.7223,0.7395,0.7223,0.7366,835502.0],["1992-05-15",0.7395,0.7395,0.728,0.7395,876509.0],["1992-05-18",0.7395,0.7452,0.7338,0.7338,2824305.0],["1992-05-19",0.7424,0.7424,0.7338,0.7338,553584.0],["1992-05-20",0.7395,0.751,0.7338,0.7338,1517231.0],["1992-05-21",0.7424,0.751,0.7338,0.7452,1506980.0],["1992-05-22",0.7424,0.7424,0.7338,0.7395,87138.0],["1992-05-26",0.7366,0.7395,0.7338,0.7395,20503.0],["1992-05-27",0.7338,0.751,0.7338,0.7338,369056.0],["1992-05-28",0.7481,0.751,0.7338,0.7338,117893.0],["1992-05-29",0.7338,0.751,0.7338,0.751,274229.0],["1992-06-01",0.7338,0.751,0.7338,0.7452,133270.0],["1992-06-02",0.7338,0.751,0.7338,0.7338,20503.0],["1992-06-03",0.7338,0.7452,0.7338,0.7395,148648.0],["1992-06-04",0.751,0.751,0.7395,0.751,158899.0],["1992-06-05",0.751,0.751,0.7395,0.7452,243475.0],["1992-06-08",0.751,0.751,0.7452,0.7481,602279.0],["1992-06-09",0.751,0.7624,0.7452,0.751,1022593.0],["1992-06-10",0.7567,0.7624,0.751,0.7596,417751.0],["1992-06-11",0.7588,0.7645,0.753,0.753,61509.0],["1992-06-12",0.7645,0.7645,0.753,0.753,51258.0],["1992-06-15",0.753,0.7645,0.753,0.7588,1599244.0],["1992-06-16",0.7645,0.7645,0.753,0.7645,279355.0],["1992-06-17",0.753,0.7645,0.753,0.7645,2860186.0],["1992-06-18",0.7559,0.7588,0.753,0.753,84575.0],["1992-06-19",0.753,0.7559,0.7415,0.7559,2849934.0],["1992-06-22",0.7473,0.7588,0.7473,0.7588,12814.0],["1992-06-23",0.7588,0.7645,0.753,0.753,4185200.0],["1992-06-24",0.7616,0.7645,0.753,0.7616,4085248.0],["1992-06-25",0.753,0.7645,0.753,0.7645,2698724.0],["1992-06-26",0.753,0.7703,0.753,0.7703,6227824.0],["1992-06-29",0.753,0.7703,0.753,0.7645,317798.0],["1992-06-30",0.7674,0.7703,0.7616,0.7674,8688199.0],["1992-07-01",0.7588,0.7703,0.7588,0.7645,2209212.0],["1992-07-02",0.7703,0.7703,0.7703,0.7703,64072.0],["1992-07-06",0.7645,0.7703,0.7588,0.7703,1017468.0],["1992-07-07",0.7674,0.7703,0.7674,0.7703,1281445.0],["1992-07-08",0.7645,0.776,0.7645,0.776,1458285.0],["1992-07-09",0.776,0.776,0.776,0.776,56384.0],["1992-07-10",0.776,0.7817,0.7731,0.7817,1535171.0],["1992-07-13",0.7789,0.7817,0.7703,0.7817,1286571.0],["1992-07-14",0.7817,0.7817,0.7703,0.7817,30755.0],["1992-07-15",0.7817,0.8047,0.7817,0.7932,4349225.0],["1992-07-16",0.7932,0.8105,0.7932,0.8019,166588.0],["1992-07-17",0.8047,0.8105,0.7932,0.8076,325487.0],["1992-07-20",0.8105,0.8105,0.7932,0.8105,586902.0],["1992-07-21",0.8162,0.8335,0.8047,0.8277,3121601.0],["1992-07-22",0.822,0.8335,0.822,0.8335,1909354.0],["1992-07-23",0.822,0.8335,0.8105,0.8105,412625.0],["1992-07-24",0.8076,0.8162,0.8047,0.8047,712484.0],["1992-07-27",0.8047,0.8105,0.8047,0.8105,110204.0],["1992-07-28",0.8047,0.8105,0.799,0.8076,2181020.0],["1992-07-29",0.8162,0.8162,0.8162,0.8162,15377.0],["1992-07-30",0.8047,0.8047,0.8047,0.8047,5126.0],["1992-07-31",0.8162,0.8162,0.8047,0.8076,76887.0],["1992-08-03",0.8047,0.8162,0.8047,0.8047,576650.0],["1992-08-04",0.8047,0.8105,0.8047,0.8076,804748.0],["1992-08-05",0.8162,0.8162,0.8047,0.8162,1999055.0],["1992-08-06",0.8162,0.8162,0.8162,0.8162,15377.0],["1992-08-07",0.8076,0.8076,0.799,0.8047,694543.0],["1992-08-10",0.799,0.799,0.799,0.799,53821.0],["1992-08-11",0.8019,0.8105,0.8019,0.8105,140959.0],["1992-08-12",0.8105,0.8105,0.8105,0.8105,0.0],["1992-08-13",0.799,0.8047,0.799,0.799,25629.0],["1992-08-14",0.8162,0.8162,0.8162,0.8162,117893.0],["1992-08-17",0.8162,0.8277,0.8047,0.8277,205031.0],["1992-08-18",0.8162,0.8162,0.8162,0.8162,20503.0],["1992-08-19",0.8162,0.8277,0.8162,0.8162,217846.0],["1992-08-20",0.8105,0.8162,0.8105,0.8162,61509.0],["1992-08-21",0.8047,0.8047,0.7932,0.8047,1878599.0],["1992-08-24",0.7875,0.8019,0.7875,0.8019,94827.0],["1992-08-25",0.7875,0.8019,0.7817,0.7932,1053348.0],["1992-08-26",0.799,0.8105,0.7932,0.8047,376745.0],["1992-08-27",0.7932,0.8047,0.7932,0.8019,1319889.0],["1992-08-28",0.8047,0.8105,0.7932,0.8076,1109732.0],["1992-08-31",0.7932,0.8047,0.7932,0.8047,807311.0],["1992-09-01",0.8019,0.8019,0.7932,0.8019,138396.0],["1992-09-02",0.799,0.8105,0.7961,0.8076,981587.0],["1992-09-03",0.799,0.8105,0.799,0.8076,294732.0],["1992-09-04",0.8105,0.8162,0.8105,0.8162,351116.0],["1992-09-08",0.8162,0.8162,0.799,0.8047,4123691.0],["1992-09-09",0.8105,0.8162,0.8047,0.8105,402374.0],["1992-09-10",0.8047,0.8306,0.8047,0.822,502327.0],["1992-09-11",0.822,0.8392,0.822,0.8335,853443.0],["1992-09-14",0.8392,0.8392,0.8335,0.8335,69198.0],["1992-09-15",0.8277,0.8306,0.8277,0.8306,215283.0],["1992-09-16",0.8306,0.8306,0.8306,0.8306,0.0],["1992-09-17",0.822,0.8335,0.822,0.8335,79450.0],["1992-09-18",0.822,0.8565,0.822,0.8507,894449.0],["1992-09-21",0.8507,0.8651,0.8392,0.8651,648411.0],["1992-09-22",0.8758,0.8989,0.8729,0.8989,1301948.0],["1992-09-23",0.8989,0.8989,0.8816,0.8845,1371146.0],["1992-09-24",0.8873,0.9392,0.8816,0.9306,6025356.0],["1992-09-25",0.9507,1.0026,0.945,0.9853,10689817.0],["1992-09-28",0.9795,0.9911,0.9738,0.9795,1573615.0],["1992-09-29",0.9795,1.0141,0.9795,1.0112,4239021.0],["1992-09-30",1.0083,1.0141,1.0026,1.0141,2234841.0],["1992-10-01",1.0199,1.0487,1.017,1.0314,10269503.0],["1992-10-02",1.0256,1.0371,1.0083,1.0112,1852970.0],["1992-10-05",1.0083,1.0199,0.9795,1.0055,5256489.0],["1992-10-06",1.0026,1.0083,0.9968,0.9968,1376272.0],["1992-10-07",1.0026,1.0141,1.0026,1.0026,756053.0],["1992-10-08",1.0026,1.0141,1.0026,1.0141,4062182.0],["1992-10-09",1.0026,1.0141,1.0026,1.0055,1560800.0],["1992-10-12",1.0026,1.0141,1.0026,1.0026,786807.0],["1992-10-13",1.0141,1.0141,0.9882,0.9882,866257.0],["1992-10-14",0.9795,0.9968,0.9795,0.9968,2099007.0],["1992-10-15",0.9795,0.9853,0.968,0.9738,1204559.0],["1992-10-16",0.968,0.9709,0.945,0.9651,1958048.0],["1992-10-19",0.9565,0.9795,0.9507,0.9738,1363458.0],["1992-10-20",0.9738,1.0199,0.9738,1.0141,1653064.0],["1992-10-21",1.0083,1.066,1.0026,1.066,7557964.0],["1992-10-22",1.0487,1.066,1.0487,1.066,1594118.0],["1992-10-23",1.0487,1.089,1.0487,1.0775,4254398.0],["1992-10-26",1.0804,1.089,1.0775,1.089,4323596.0],["1992-10-27",1.089,1.089,1.0631,1.0717,3459902.0],["1992-10-28",1.0602,1.0631,1.0487,1.0487,1268631.0],["1992-10-29",1.066,1.1005,1.066,1.089,1342955.0],["1992-10-30",1.089,1.089,1.0775,1.0775,663789.0],["1992-11-02",1.0717,1.089,1.066,1.089,1014905.0],["1992-11-03",1.0775,1.0832,1.0775,1.0832,720172.0],["1992-11-04",1.0775,1.0861,1.0775,1.0804,343427.0],["1992-11-05",1.0775,1.089,1.0717,1.0717,1414716.0],["1992-11-06",1.0832,1.0832,1.0717,1.0775,225534.0],["1992-11-09",1.0717,1.0832,1.0717,1.0717,1348080.0],["1992-11-10",1.0717,1.0746,1.066,1.0717,4415861.0],["1992-11-11",1.0775,1.0775,1.066,1.0717,1760706.0],["1992-11-12",1.066,1.0775,1.066,1.0717,202468.0],["1992-11-13",1.066,1.0717,1.0631,1.0688,3190799.0],["1992-11-16",1.0631,1.0688,1.0602,1.0631,845754.0],["1992-11-17",1.0717,1.0717,1.0602,1.0602,146085.0],["1992-11-18",1.0602,1.0631,1.0544,1.0602,945707.0],["1992-11-19",1.0544,1.066,1.0487,1.0602,645848.0],["1992-11-20",1.0487,1.0544,1.0371,1.0371,515141.0],["1992-11-23",1.0314,1.0429,1.0199,1.0199,586902.0],["1992-11-24",1.0371,1.0371,1.0199,1.0371,830377.0],["1992-11-25",1.0314,1.0343,1.0256,1.0256,261415.0],["1992-11-27",1.0141,1.0141,1.0083,1.0083,873946.0],["1992-11-30",1.0141,1.017,1.0083,1.0141,9310982.0],["1992-12-01",1.0026,1.0083,0.9795,0.9824,6842918.0],["1992-12-02",0.9795,1.0083,0.9795,1.0083,17589118.0],["1992-12-03",0.9968,1.0141,0.9968,1.0141,471572.0],["1992-12-04",1.0141,1.0141,1.0026,1.0083,2488567.0],["1992-12-07",1.0141,1.0314,1.0141,1.0314,758616.0],["1992-12-08",1.0314,1.0371,1.0199,1.0371,1383961.0],["1992-12-09",1.0256,1.0371,1.0141,1.017,6876236.0],["1992-12-10",1.0199,1.0256,1.0083,1.0083,325487.0],["1992-12-11",1.0141,1.0199,1.0083,1.0083,771430.0],["1992-12-14",1.022,1.022,1.0162,1.0191,2726916.0],["1992-12-15",1.022,1.0451,1.022,1.0451,812436.0],["1992-12-16",1.0335,1.0739,1.0335,1.0451,3880216.0],["1992-12-17",1.0479,1.0479,1.0277,1.0277,2168205.0],["1992-12-18",1.022,1.0335,1.022,1.0277,2063127.0],["1992-12-21",1.0335,1.0393,1.022,1.0335,820125.0],["1992-12-22",1.0277,1.0277,1.0277,1.0277,41006.0],["1992-12-23",1.0393,1.0393,1.0104,1.0162,1091791.0],["1992-12-24",1.0162,1.0162,1.0162,1.0162,253726.0],["1992-12-28",1.0104,1.0104,0.9844,0.9989,1450596.0],["1992-12-29",0.9989,1.0104,0.9989,0.9989,3416333.0],["1992-12-30",0.9989,1.0046,0.9873,0.996,615094.0],["1992-12-31",0.9873,0.9931,0.9873,0.9931,622782.0],["1993-01-04",0.9873,0.9931,0.9873,0.9902,702232.0],["1993-01-05",0.9931,0.9989,0.9873,0.9931,2434746.0],["1993-01-06",0.9989,0.9989,0.9931,0.9989,243475.0],["1993-01-07",0.9902,1.0046,0.9873,1.0046,3921223.0],["1993-01-08",0.9873,1.0046,0.9873,0.9873,1145612.0],["1993-01-11",0.996,1.0018,0.9931,0.996,1417279.0],["1993-01-12",0.996,0.9989,0.9931,0.996,274229.0],["1993-01-13",0.9931,1.0046,0.9931,0.996,3716191.0],["1993-01-14",1.0104,1.0104,0.9989,1.0104,404937.0],["1993-01-15",1.0046,1.0104,0.9989,0.9989,1901665.0],["1993-01-18",1.0104,1.0104,0.9989,1.0104,294732.0],["1993-01-19",0.9989,1.0162,0.9989,1.0133,720172.0],["1993-01-20",1.022,1.022,1.0075,1.0191,853443.0],["1993-01-21",1.0104,1.0162,1.0046,1.0046,743238.0],["1993-01-22",1.0046,1.0162,1.0046,1.0104,38443.0],["1993-01-25",1.0162,1.0162,1.0046,1.0075,1465973.0],["1993-01-26",1.0104,1.0162,1.0046,1.0162,381871.0],["1993-01-27",1.0046,1.0191,1.0046,1.0162,3177984.0],["1993-01-28",1.022,1.022,0.9989,1.0046,1209684.0],["1993-01-29",1.0104,1.0162,0.9989,1.0162,2239966.0],["1993-02-01",1.022,1.0508,1.0046,1.0479,1407027.0],["1993-02-02",1.0508,1.0855,1.0393,1.0739,2099007.0],["1993-02-03",1.0912,1.1028,1.0855,1.0912,4887432.0],["1993-02-04",1.1028,1.1663,1.097,1.1548,6389286.0],["1993-02-05",1.1548,1.1605,1.1374,1.1403,5107841.0],["1993-02-08",1.1432,1.149,1.1374,1.1461,392122.0],["1993-02-09",1.1548,1.1663,1.1374,1.1548,1084103.0],["1993-02-10",1.1576,1.1605,1.1548,1.1548,74324.0],["1993-02-11",1.1548,1.1663,1.1548,1.1548,486949.0],["1993-02-12",1.1548,1.1663,1.1548,1.1548,143522.0],["1993-02-16",1.1548,1.1548,1.1172,1.1201,2306602.0],["1993-02-17",1.1548,1.1605,1.1403,1.1403,776556.0],["1993-02-18",1.1519,1.1519,1.1317,1.1317,176839.0],["1993-02-19",1.1317,1.1317,1.1317,1.1317,138396.0],["1993-02-22",1.1201,1.1201,1.0855,1.0884,1189181.0],["1993-02-23",1.0884,1.0912,1.0566,1.0624,4395357.0],["1993-02-24",1.0653,1.0855,1.0595,1.0826,2837120.0],["1993-02-25",1.0855,1.0941,1.0826,1.0855,22832793.0],["1993-02-26",1.0797,1.0941,1.0797,1.0826,1350643.0],["1993-03-01",1.0855,1.1143,1.0855,1.1143,4016050.0],["1993-03-02",1.1028,1.1143,1.097,1.1057,246038.0],["1993-03-03",1.1143,1.1143,1.1057,1.1115,1096917.0],["1993-03-04",1.0912,1.1028,1.0912,1.097,94827.0],["1993-03-05",1.0941,1.097,1.0797,1.0797,1307074.0],["1993-03-08",1.0797,1.1028,1.0797,1.0912,297295.0],["1993-03-09",1.1028,1.1028,1.0855,1.0855,89701.0],["1993-03-10",1.0941,1.1028,1.0855,1.0855,2814054.0],["1993-03-11",1.0855,1.0884,1.0682,1.0797,13755034.0],["1993-03-12",1.0797,1.0855,1.0682,1.0682,248600.0],["1993-03-15",1.0739,1.0855,1.0739,1.0855,35880.0],["1993-03-16",1.0855,1.0855,1.0855,1.0855,25629.0],["1993-03-17",1.0739,1.0797,1.0682,1.0682,707358.0],["1993-03-18",1.0797,1.0855,1.0682,1.0682,1868347.0],["1993-03-19",1.0682,1.0739,1.0624,1.0624,932892.0],["1993-03-22",1.0566,1.0624,1.0537,1.0566,1550549.0],["1993-03-23",1.0566,1.0739,1.0566,1.0739,481823.0],["1993-03-24",1.0618,1.0762,1.0618,1.0733,1427530.0],["1993-03-25",1.082,1.0849,1.0705,1.082,886760.0],["1993-03-26",1.0878,1.0936,1.0762,1.0762,1681256.0],["1993-03-29",1.0791,1.0936,1.0762,1.0849,1137923.0],["1993-03-30",1.0936,1.0936,1.0762,1.0936,243475.0],["1993-03-31",1.0936,1.1052,1.0878,1.0878,2293787.0],["1993-04-01",1.0878,1.0936,1.0733,1.082,899575.0],["1993-04-02",1.0878,1.0878,1.0589,1.0647,3034463.0],["1993-04-05",1.0647,1.0647,1.0357,1.0415,10748763.0],["1993-04-06",1.0386,1.0444,1.0357,1.0415,2983205.0],["1993-04-07",1.03,1.0473,1.03,1.0328,217846.0],["1993-04-08",1.0473,1.0473,1.03,1.0415,133270.0],["1993-04-12",1.03,1.0473,1.03,1.0473,138396.0],["1993-04-13",1.0415,1.0473,1.0415,1.0415,17940.0],["1993-04-14",1.0415,1.0473,1.0357,1.0415,381871.0],["1993-04-15",1.0473,1.0473,1.0357,1.0357,53821.0],["1993-04-16",1.0473,1.0473,1.0357,1.0386,317798.0],["1993-04-19",1.0473,1.0473,1.0242,1.0242,238349.0],["1993-04-20",1.0328,1.0328,1.0068,1.0068,2937073.0],["1993-04-21",1.0068,1.0068,1.001,1.0039,966210.0],["1993-04-22",1.001,1.0184,1.001,1.0039,1427530.0],["1993-04-23",1.001,1.0068,1.001,1.001,694543.0],["1993-04-26",0.9894,1.001,0.9837,0.9894,3013959.0],["1993-04-27",0.9779,0.9837,0.92,0.9518,3762323.0],["1993-04-28",0.9547,0.9663,0.9432,0.9605,128145.0],["1993-04-29",0.9663,0.9894,0.9605,0.9721,1978552.0],["1993-04-30",0.9894,0.9952,0.9779,0.9952,3126727.0],["1993-05-03",0.9952,0.9952,0.9779,0.9837,899575.0],["1993-05-04",1.001,1.001,0.9894,0.9894,1804275.0],["1993-05-05",0.9894,0.9894,0.9779,0.9779,8721517.0],["1993-05-06",0.9837,0.9923,0.9779,0.9923,1294260.0],["1993-05-07",0.9923,0.9923,0.9923,0.9923,0.0],["1993-05-10",0.9837,0.9866,0.9663,0.9721,1491602.0],["1993-05-11",0.9837,0.9837,0.975,0.9779,1058474.0],["1993-05-12",0.9837,0.9837,0.9721,0.9779,4418423.0],["1993-05-13",0.9721,0.9837,0.9663,0.9692,1071288.0],["1993-05-14",0.9721,0.975,0.9605,0.9605,1455722.0],["1993-05-17",0.9605,0.9605,0.9489,0.9547,694543.0],["1993-05-18",0.9489,0.9605,0.9489,0.9518,1686382.0],["1993-05-19",0.9518,0.9547,0.9518,0.9547,256289.0],["1993-05-20",0.9605,0.9605,0.9489,0.9489,1860659.0],["1993-05-21",0.9489,0.9547,0.9489,0.9489,392122.0],["1993-05-24",0.9489,0.9605,0.9489,0.9518,1399338.0],["1993-05-25",0.9489,0.9576,0.9489,0.9518,10666751.0],["1993-05-26",0.9489,0.9721,0.9489,0.9547,164025.0],["1993-05-27",0.9576,0.9663,0.9547,0.9547,2432183.0],["1993-05-28",0.9576,0.9605,0.9489,0.9547,1063600.0],["1993-06-01",0.9489,0.9605,0.9489,0.9547,935455.0],["1993-06-02",0.9489,0.9547,0.9345,0.9345,4387669.0],["1993-06-03",0.9432,0.9489,0.9316,0.9489,1788898.0],["1993-06-04",0.9316,0.9374,0.9316,0.9374,973898.0],["1993-06-07",0.9316,0.9374,0.9084,0.9084,1958048.0],["1993-06-08",0.9055,0.9084,0.9027,0.9027,3931474.0],["1993-06-09",0.9027,0.9258,0.8969,0.9027,2278410.0],["1993-06-10",0.9027,0.9142,0.8506,0.8998,4490184.0],["1993-06-11",0.905,0.9079,0.8934,0.8934,428003.0],["1993-06-14",0.8934,0.8934,0.8934,0.8934,66635.0],["1993-06-15",0.8934,0.9108,0.8934,0.9079,261415.0],["1993-06-16",0.8934,0.9108,0.8934,0.9108,1358332.0],["1993-06-17",0.9079,0.9166,0.905,0.905,151211.0],["1993-06-18",0.9021,0.9108,0.8934,0.8934,832939.0],["1993-06-21",0.9108,0.9108,0.8876,0.8876,2544950.0],["1993-06-22",0.8876,0.9021,0.8876,0.8876,1355769.0],["1993-06-23",0.8876,0.8905,0.8876,0.8876,266541.0],["1993-06-24",0.8905,0.8992,0.8905,0.8963,410063.0],["1993-06-25",0.8876,0.8963,0.8876,0.8876,1755580.0],["1993-06-28",0.8876,0.905,0.8876,0.905,235786.0],["1993-06-29",0.9108,0.9108,0.8934,0.8934,322924.0],["1993-06-30",0.8934,0.9021,0.8934,0.9021,66635.0],["1993-07-01",0.905,0.9108,0.8934,0.8934,248600.0],["1993-07-02",0.9108,0.9108,0.9021,0.9021,169151.0],["1993-07-06",0.905,0.9282,0.905,0.9195,2155391.0],["1993-07-07",0.9224,0.9224,0.9166,0.9166,166588.0],["1993-07-08",0.9224,0.9253,0.9195,0.9253,748364.0],["1993-07-09",0.9166,0.9224,0.9166,0.9166,1701759.0],["1993-07-12",0.9195,0.9282,0.9195,0.9253,3060091.0],["1993-07-13",0.9166,0.9195,0.905,0.9166,3949414.0],["1993-07-14",0.9224,0.9224,0.905,0.9224,1012342.0],["1993-07-15",0.9108,0.963,0.9108,0.9572,1091791.0],["1993-07-16",0.9456,0.963,0.9398,0.9543,463883.0],["1993-07-19",0.963,0.963,0.9514,0.9514,17940.0],["1993-07-20",0.9514,0.9746,0.9514,0.9659,1955486.0],["1993-07-21",0.9572,0.9688,0.9572,0.9688,3852025.0],["1993-07-22",0.9746,1.021,0.9746,1.0094,3306129.0],["1993-07-23",1.0094,1.0123,1.0094,1.0123,1476225.0],["1993-07-26",1.0123,1.021,0.9978,0.9978,4661898.0],["1993-07-27",0.9978,0.9978,0.9746,0.9891,1414716.0],["1993-07-28",0.992,1.0094,0.992,1.0065,4659335.0],["1993-07-29",1.0152,1.0152,0.992,1.0065,3572670.0],["1993-07-30",0.9978,0.9978,0.9862,0.9862,233223.0],["1993-08-02",0.9862,1.0036,0.9804,0.9862,404937.0],["1993-08-03",0.9833,0.9978,0.9833,0.9978,504889.0],["1993-08-04",0.9746,0.992,0.9572,0.9804,1558238.0],["1993-08-05",0.9746,0.9804,0.9688,0.9688,205031.0],["1993-08-06",0.9862,0.9978,0.9804,0.9804,1640250.0],["1993-08-09",0.9804,0.9891,0.9427,0.9688,1804275.0],["1993-08-10",0.9659,0.9746,0.9456,0.9572,1901665.0],["1993-08-11",0.963,0.963,0.9514,0.9514,1109732.0],["1993-08-12",0.9514,0.963,0.9514,0.9543,1778646.0],["1993-08-13",0.9514,0.963,0.9514,0.9514,843191.0],["1993-08-16",0.9514,0.9514,0.9514,0.9514,5126.0],["1993-08-17",0.9514,0.963,0.9514,0.9601,351116.0],["1993-08-18",0.9572,0.963,0.9514,0.963,192217.0],["1993-08-19",0.9514,0.9688,0.9514,0.963,1325014.0],["1993-08-20",0.9572,0.9688,0.9572,0.9601,973898.0],["1993-08-23",0.9659,0.9688,0.963,0.9659,181965.0],["1993-08-24",0.963,0.9862,0.963,0.9746,1145612.0],["1993-08-25",0.9746,1.0094,0.9746,1.0094,1601807.0],["1993-08-26",1.0094,1.0268,1.0094,1.0268,527955.0],["1993-08-27",1.021,1.0413,1.0094,1.0384,627908.0],["1993-08-30",1.0268,1.0674,1.0268,1.0616,1271194.0],["1993-08-31",1.0558,1.0761,1.05,1.0558,645848.0],["1993-09-01",1.0558,1.079,1.0558,1.079,471572.0],["1993-09-02",1.0848,1.1138,1.0848,1.0964,602279.0],["1993-09-03",1.0964,1.108,1.0906,1.0964,361368.0],["1993-09-07",1.0964,1.108,1.079,1.079,784245.0],["1993-09-08",1.0906,1.0906,1.0616,1.0616,371619.0],["1993-09-09",1.079,1.0848,1.0674,1.0674,527955.0],["1993-09-10",1.0848,1.0848,1.0674,1.079,48695.0],["1993-09-13",1.0848,1.1022,1.0848,1.1022,348553.0],["1993-09-14",1.0848,1.0964,1.079,1.079,358805.0],["1993-09-15",1.0964,1.0964,1.079,1.0819,148648.0],["1993-09-16",1.079,1.079,1.0674,1.0674,197343.0],["1993-09-17",1.0616,1.0645,1.0616,1.0645,1509543.0],["1993-09-20",1.0558,1.0558,1.0558,1.0558,12814.0],["1993-09-21",1.0558,1.0732,1.0558,1.0732,33318.0],["1993-09-22",1.0523,1.0639,1.0465,1.0639,361368.0],["1993-09-23",1.0639,1.0755,1.0523,1.0639,579213.0],["1993-09-24",1.0639,1.0639,1.0261,1.0261,2050313.0],["1993-09-27",1.0232,1.029,0.9942,1.0174,1125109.0],["1993-09-28",1.0174,1.0232,1.0116,1.0232,51258.0],["1993-09-29",1.0116,1.0174,0.9942,1.0058,540770.0],["1993-09-30",1.0058,1.0058,0.9883,0.9883,584339.0],["1993-10-01",0.9942,0.9942,0.968,0.9709,1922168.0],["1993-10-04",0.9825,0.9825,0.9564,0.9651,712484.0],["1993-10-05",0.9709,0.9709,0.9273,0.9273,1117420.0],["1993-10-06",0.9418,0.9505,0.9244,0.9476,2140014.0],["1993-10-07",0.9535,0.9593,0.9476,0.9593,958521.0],["1993-10-08",0.9535,0.9535,0.9302,0.9389,1973426.0],["1993-10-11",0.9418,0.9476,0.936,0.9447,371619.0],["1993-10-12",0.9476,0.9476,0.9476,0.9476,25629.0],["1993-10-13",0.9476,0.9476,0.9302,0.936,1945234.0],["1993-10-14",0.936,0.9418,0.9186,0.9273,661226.0],["1993-10-15",0.9186,0.9186,0.8837,0.8837,638160.0],["1993-10-18",0.8953,0.8953,0.8604,0.8779,1647939.0],["1993-10-19",0.8721,0.8953,0.8721,0.8837,638160.0],["1993-10-20",0.8924,0.8953,0.8837,0.8895,176839.0],["1993-10-21",0.8837,0.8895,0.8808,0.8895,16904827.0],["1993-10-22",0.8953,0.9069,0.8895,0.904,4228770.0],["1993-10-25",0.9011,0.9011,0.9011,0.9011,161462.0],["1993-10-26",0.9069,0.9069,0.8953,0.9011,210157.0],["1993-10-27",0.8982,0.8982,0.8837,0.8866,2152828.0],["1993-10-28",0.8837,0.8866,0.8837,0.8866,146085.0],["1993-10-29",0.8895,0.9011,0.8895,0.8953,156336.0],["1993-11-01",0.8837,0.8953,0.8837,0.8895,238349.0],["1993-11-02",0.8837,0.8837,0.8662,0.8837,1009779.0],["1993-11-03",0.8779,0.8779,0.8662,0.8662,545896.0],["1993-11-04",0.8662,0.8721,0.8488,0.8604,1732514.0],["1993-11-05",0.8604,0.8837,0.843,0.8837,7804002.0],["1993-11-08",0.8721,0.8779,0.8546,0.8546,3370201.0],["1993-11-09",0.8662,0.8662,0.8459,0.8517,6532808.0],["1993-11-10",0.8546,0.8546,0.8256,0.8285,8470354.0],["1993-11-11",0.843,0.843,0.8256,0.843,571525.0],["1993-11-12",0.8256,0.843,0.8256,0.8372,2711538.0],["1993-11-15",0.8256,0.8256,0.8081,0.8226,548459.0],["1993-11-16",0.8139,0.8197,0.8081,0.8081,6040733.0],["1993-11-17",0.8081,0.811,0.7849,0.7849,5366693.0],["1993-11-18",0.7965,0.7965,0.7529,0.7616,12875963.0],["1993-11-19",0.7674,0.7674,0.7558,0.7616,897012.0],["1993-11-22",0.7674,0.7674,0.7558,0.7674,105079.0],["1993-11-23",0.7529,0.7616,0.7442,0.7616,14152282.0],["1993-11-24",0.7616,0.7674,0.7558,0.7558,276792.0],["1993-11-26",0.7674,0.7732,0.7558,0.7558,545896.0],["1993-11-29",0.7558,0.7965,0.7558,0.7878,469009.0],["1993-11-30",0.779,0.8488,0.779,0.8372,2547513.0],["1993-12-01",0.843,0.843,0.8314,0.8372,827814.0],["1993-12-02",0.843,0.8488,0.8314,0.8401,2803802.0],["1993-12-03",0.8488,0.8488,0.8226,0.8226,2206649.0],["1993-12-06",0.8372,0.8372,0.8081,0.8139,4349225.0],["1993-12-07",0.8256,0.8372,0.8139,0.8343,1594118.0],["1993-12-08",0.8256,0.8488,0.8256,0.8488,7053075.0],["1993-12-09",0.8488,0.8546,0.8372,0.8372,715046.0],["1993-12-10",0.8372,0.8546,0.8372,0.8546,2662843.0],["1993-12-13",0.8395,0.8482,0.8395,0.8395,56384.0],["1993-12-14",0.8395,0.8424,0.8395,0.8424,2924258.0],["1993-12-15",0.8482,0.8482,0.8395,0.8395,333176.0],["1993-12-16",0.8395,0.8511,0.8336,0.8511,633034.0],["1993-12-17",0.8336,0.8395,0.8278,0.8336,1407027.0],["1993-12-20",0.8395,0.8395,0.8336,0.8365,840628.0],["1993-12-21",0.8336,0.8395,0.8307,0.8336,2314290.0],["1993-12-22",0.8336,0.8365,0.8307,0.8307,604842.0],["1993-12-23",0.8395,0.8395,0.8103,0.8161,894449.0],["1993-12-27",0.8278,0.8278,0.7987,0.7987,1096917.0],["1993-12-28",0.7987,0.7987,0.7753,0.7783,953395.0],["1993-12-29",0.7783,0.7841,0.7637,0.7753,5974098.0],["1993-12-30",0.7695,0.7724,0.7637,0.7637,6612258.0],["1993-12-31",0.7637,0.8161,0.7637,0.8161,8275574.0],["1994-01-03",0.8045,0.8278,0.8045,0.8103,2075941.0],["1994-01-04",0.8191,0.822,0.8103,0.822,11717536.0],["1994-01-05",0.822,0.822,0.7928,0.7957,3259997.0],["1994-01-06",0.8016,0.8016,0.787,0.7928,5441017.0],["1994-01-07",0.7928,0.7987,0.787,0.7899,5717809.0],["1994-01-10",0.7987,0.7987,0.787,0.7899,1191744.0],["1994-01-11",0.7928,0.7987,0.787,0.7987,179402.0],["1994-01-12",0.8045,0.8045,0.787,0.787,2591082.0],["1994-01-13",0.787,0.7928,0.7578,0.7753,9505761.0],["1994-01-14",0.7753,0.7812,0.7578,0.7753,5994601.0],["1994-01-17",0.7753,0.7812,0.7695,0.7695,284481.0],["1994-01-18",0.7783,0.7812,0.7695,0.7695,4728533.0],["1994-01-19",0.7753,0.7812,0.7695,0.7753,5661425.0],["1994-01-20",0.7812,0.787,0.7753,0.7841,3254871.0],["1994-01-21",0.7928,0.7928,0.7753,0.7928,1176367.0],["1994-01-24",0.7753,0.7928,0.7753,0.7899,2860186.0],["1994-01-25",0.7928,0.7928,0.7812,0.787,12289061.0],["1994-01-26",0.7928,0.7987,0.7812,0.7928,2898629.0],["1994-01-27",0.787,0.8045,0.787,0.8016,2152828.0],["1994-01-28",0.8074,0.8161,0.7987,0.8161,8026973.0],["1994-01-31",0.8161,0.8511,0.8103,0.8336,2806365.0],["1994-02-01",0.8365,0.8453,0.8336,0.8453,3811018.0],["1994-02-02",0.8453,0.8453,0.8336,0.8453,12378762.0],["1994-02-03",0.8453,0.8453,0.8336,0.8395,2478315.0],["1994-02-04",0.8365,0.8395,0.8336,0.8336,1432656.0],["1994-02-07",0.8336,0.8395,0.8336,0.8395,1642813.0],["1994-02-08",0.8336,0.8395,0.8249,0.8336,4008361.0],["1994-02-09",0.8278,0.8395,0.8278,0.8278,868820.0],["1994-02-10",0.8278,0.8395,0.8278,0.8278,15185127.0],["1994-02-11",0.8395,0.8395,0.8278,0.8278,2099007.0],["1994-02-14",0.8278,0.8395,0.8278,0.8395,2339919.0],["1994-02-15",0.8278,0.8395,0.8278,0.8336,3716191.0],["1994-02-16",0.8395,0.857,0.8336,0.8511,2327105.0],["1994-02-17",0.8511,0.854,0.8453,0.8482,6189381.0],["1994-02-18",0.8453,0.857,0.8453,0.8453,317798.0],["1994-02-22",0.8511,0.857,0.8453,0.857,9141831.0],["1994-02-23",0.854,0.854,0.8365,0.8395,8798404.0],["1994-02-24",0.8453,0.8453,0.8307,0.8365,4356914.0],["1994-02-25",0.8336,0.8453,0.8336,0.8395,504889.0],["1994-02-28",0.8395,0.8453,0.8336,0.8336,1153301.0],["1994-03-01",0.8395,0.8453,0.8336,0.8395,24014285.0],["1994-03-02",0.8336,0.8628,0.8336,0.857,535644.0],["1994-03-03",0.8628,0.8861,0.8628,0.8686,1184055.0],["1994-03-04",0.8744,0.8744,0.857,0.8628,1219936.0],["1994-03-07",0.857,0.8861,0.857,0.8803,991839.0],["1994-03-08",0.8803,0.8861,0.8744,0.8861,384434.0],["1994-03-09",0.8803,0.8803,0.8686,0.8803,384434.0],["1994-03-10",0.8803,0.8861,0.8686,0.8861,1222499.0],["1994-03-11",0.8832,0.8861,0.8832,0.8832,230660.0],["1994-03-14",0.8744,0.8861,0.8686,0.8774,894449.0],["1994-03-15",0.8861,0.8861,0.8744,0.8861,76887.0],["1994-03-16",0.8744,0.8803,0.8686,0.8686,456195.0],["1994-03-17",0.8803,0.8803,0.857,0.8803,1137923.0],["1994-03-18",0.8803,0.8803,0.8628,0.8657,668914.0],["1994-03-21",0.8628,0.8715,0.8628,0.8628,82013.0],["1994-03-22",0.8803,0.8803,0.8628,0.8715,2375800.0],["1994-03-23",0.8712,0.877,0.8712,0.8712,2560328.0],["1994-03-24",0.8683,0.8712,0.8683,0.8712,2514196.0],["1994-03-25",0.877,0.8829,0.8653,0.8829,681729.0],["1994-03-28",0.8653,0.8653,0.8507,0.8653,435691.0],["1994-03-29",0.8653,0.8653,0.8478,0.8478,97390.0],["1994-03-30",0.8536,0.8536,0.8244,0.8302,1391650.0],["1994-03-31",0.8244,0.8302,0.8186,0.8186,758616.0],["1994-04-04",0.8186,0.8215,0.8127,0.8215,4100625.0],["1994-04-05",0.8273,0.8302,0.8186,0.8186,205031.0],["1994-04-06",0.8273,0.8361,0.8215,0.8332,4982259.0],["1994-04-07",0.8302,0.8419,0.8244,0.8302,2237404.0],["1994-04-08",0.8361,0.8419,0.8302,0.8302,709921.0],["1994-04-11",0.8361,0.8419,0.8302,0.8302,3839210.0],["1994-04-12",0.8361,0.8419,0.8302,0.8419,79450.0],["1994-04-13",0.8302,0.8419,0.8302,0.8419,302421.0],["1994-04-14",0.8302,0.8478,0.8302,0.8302,1102043.0],["1994-04-15",0.8478,0.877,0.8361,0.8536,2457812.0],["1994-04-18",0.8536,0.8712,0.8419,0.8419,1824778.0],["1994-04-19",0.8653,0.8653,0.8478,0.8478,110204.0],["1994-04-20",0.8419,0.8419,0.8419,0.8419,661226.0],["1994-04-21",0.8595,0.8595,0.8419,0.8595,171714.0],["1994-04-22",0.8419,0.8419,0.8361,0.8361,689418.0],["1994-04-25",0.839,0.8478,0.8361,0.8361,56384.0],["1994-04-26",0.8536,0.8536,0.839,0.8507,1404464.0],["1994-04-28",0.8478,0.8536,0.8478,0.8478,794496.0],["1994-04-29",0.8536,0.8536,0.8536,0.8536,164025.0],["1994-05-02",0.8478,0.8536,0.8478,0.8507,333176.0],["1994-05-03",0.8507,0.8595,0.8507,0.8536,517704.0],["1994-05-04",0.8566,0.877,0.8536,0.8624,745801.0],["1994-05-05",0.8595,0.9589,0.8595,0.953,12776010.0],["1994-05-06",0.9238,0.9355,0.9063,0.9121,6417478.0],["1994-05-09",0.9121,0.918,0.8829,0.8858,3259997.0],["1994-05-10",0.8916,0.9004,0.8829,0.8858,510015.0],["1994-05-11",0.8858,0.9004,0.8829,0.8887,1835030.0],["1994-05-12",0.8887,0.8887,0.8887,0.8887,7689.0],["1994-05-13",0.8916,0.8946,0.8916,0.8916,222971.0],["1994-05-16",0.8887,0.8975,0.8887,0.8887,123019.0],["1994-05-17",0.9004,0.918,0.8887,0.918,369056.0],["1994-05-18",0.9121,0.9121,0.9121,0.9121,130707.0],["1994-05-19",0.9121,0.9267,0.9121,0.9121,802185.0],["1994-05-20",0.9121,0.915,0.877,0.9004,3162607.0],["1994-05-23",0.8829,0.8916,0.8829,0.8916,130707.0],["1994-05-24",0.9004,0.9004,0.8858,0.8887,371619.0],["1994-05-25",0.8829,0.8946,0.8829,0.8829,79450.0],["1994-05-26",0.8829,0.8829,0.8829,0.8829,38443.0],["1994-05-27",0.8887,0.8916,0.8829,0.8829,1330140.0],["1994-05-31",0.8887,0.9063,0.8829,0.9063,1412153.0],["1994-06-01",0.8946,0.8946,0.8946,0.8946,38443.0],["1994-06-02",0.9121,0.918,0.8946,0.918,592028.0],["1994-06-03",0.9004,0.9355,0.9004,0.9267,779119.0],["1994-06-06",0.918,0.9355,0.918,0.9355,825251.0],["1994-06-07",0.9355,0.9355,0.9179,0.9238,117893.0],["1994-06-08",0.918,0.9296,0.918,0.9296,51258.0],["1994-06-09",0.9267,0.9267,0.9209,0.9267,369056.0],["1994-06-10",0.9238,0.9413,0.9238,0.9355,1371146.0],["1994-06-13",0.9322,0.941,0.9293,0.9381,261415.0],["1994-06-14",0.9322,0.9439,0.9322,0.9381,912389.0],["1994-06-15",0.941,0.9498,0.9322,0.9498,925204.0],["1994-06-16",0.9322,0.9791,0.9322,0.9645,1327577.0],["1994-06-17",0.9732,0.985,0.9527,0.9527,1788898.0],["1994-06-20",0.9498,0.9586,0.9498,0.9586,261415.0],["1994-06-21",0.9586,0.9586,0.9381,0.9557,1168678.0],["1994-06-22",0.9557,0.9557,0.9439,0.9439,82013.0],["1994-06-23",0.9381,0.9557,0.9381,0.9381,1150738.0],["1994-06-24",0.9381,0.9439,0.9088,0.9088,1189181.0],["1994-06-27",0.9117,0.9205,0.9029,0.9058,2947324.0],["1994-06-28",0.9029,0.9146,0.8912,0.9146,97390.0],["1994-06-29",0.9029,0.9205,0.8912,0.9058,5479460.0],["1994-06-30",0.9029,0.9205,0.9029,0.9088,2824305.0],["1994-07-01",0.9058,0.9073,0.9058,0.9058,215283.0],["1994-07-05",0.9146,0.9146,0.8941,0.9029,1317326.0],["1994-07-06",0.897,0.9146,0.897,0.9,4492747.0],["1994-07-07",0.897,0.897,0.897,0.897,48695.0],["1994-07-08",0.897,0.9146,0.897,0.897,312673.0],["1994-07-11",0.897,0.9146,0.8912,0.9146,556147.0],["1994-07-12",0.8912,0.8912,0.8912,0.8912,76887.0],["1994-07-13",0.8912,0.8912,0.8794,0.8824,574088.0],["1994-07-14",0.8912,0.897,0.8912,0.897,69198.0],["1994-07-15",0.897,0.897,0.8853,0.8853,102516.0],["1994-07-18",0.8853,0.8853,0.8853,0.8853,0.0],["1994-07-19",0.897,0.897,0.897,0.897,7689.0],["1994-07-20",0.897,0.897,0.8619,0.8619,612531.0],["1994-07-21",0.8648,0.8794,0.856,0.8706,6578940.0],["1994-07-22",0.8619,0.8706,0.8619,0.8619,46132.0],["1994-07-25",0.8677,0.8736,0.8677,0.8677,46132.0],["1994-07-26",0.8794,0.8912,0.8677,0.8853,1609495.0],["1994-07-27",0.897,0.897,0.8853,0.8912,89701.0],["1994-07-28",0.8853,0.897,0.8853,0.8912,925204.0],["1994-07-29",0.8912,0.8912,0.8853,0.8853,41006.0],["1994-08-01",0.8941,0.9029,0.8853,0.9029,456195.0],["1994-08-02",0.8853,0.9029,0.8853,0.9029,315236.0],["1994-08-03",0.8853,0.897,0.8794,0.897,627908.0],["1994-08-04",0.8794,0.897,0.8794,0.8912,1204559.0],["1994-08-05",0.8853,0.897,0.8853,0.897,51258.0],["1994-08-08",0.8853,0.8853,0.8853,0.8853,15377.0],["1994-08-09",0.897,0.897,0.8853,0.8853,174277.0],["1994-08-10",0.8853,0.8912,0.8853,0.8853,538207.0],["1994-08-11",0.8912,0.8912,0.8853,0.8853,192217.0],["1994-08-12",0.8853,0.8853,0.8794,0.8794,82013.0],["1994-08-15",0.8794,0.897,0.8794,0.897,1601807.0],["1994-08-16",0.897,0.897,0.897,0.897,0.0],["1994-08-17",0.8794,0.897,0.8794,0.897,284481.0],["1994-08-18",0.8794,0.8824,0.8736,0.8736,130707.0],["1994-08-19",0.8736,0.8736,0.8619,0.8648,369056.0],["1994-08-22",0.8677,0.8677,0.8619,0.8619,187091.0],["1994-08-23",0.8619,0.8677,0.8619,0.8619,1189181.0],["1994-08-24",0.8619,0.8677,0.856,0.8619,1714574.0],["1994-08-25",0.8589,0.8648,0.856,0.8589,991839.0],["1994-08-26",0.856,0.8619,0.856,0.8619,522830.0],["1994-08-29",0.8648,0.8736,0.856,0.8619,315236.0],["1994-08-30",0.8648,0.8736,0.856,0.8677,1040534.0],["1994-08-31",0.8648,0.8648,0.856,0.8589,205031.0],["1994-09-01",0.856,0.8677,0.856,0.856,502327.0],["1994-09-02",0.8619,0.8706,0.856,0.856,76887.0],["1994-09-06",0.856,0.8619,0.856,0.8619,3744383.0],["1994-09-07",0.856,0.8648,0.856,0.8648,225534.0],["1994-09-08",0.8736,0.8736,0.8501,0.8501,474135.0],["1994-09-09",0.8706,0.8706,0.8501,0.856,4013487.0],["1994-09-12",0.8677,0.8677,0.8501,0.8531,5312872.0],["1994-09-13",0.8531,0.8531,0.8501,0.8501,9485258.0],["1994-09-14",0.8501,0.856,0.8501,0.8501,7893703.0],["1994-09-15",0.8501,0.856,0.8501,0.8501,161462.0],["1994-09-16",0.8501,0.8677,0.8501,0.8501,310110.0],["1994-09-19",0.8501,0.8501,0.8501,0.8501,0.0],["1994-09-20",0.8589,0.8589,0.8443,0.8501,1309637.0],["1994-09-21",0.8501,0.8531,0.8443,0.8443,440817.0],["1994-09-22",0.8469,0.8586,0.8469,0.8469,156336.0],["1994-09-23",0.8469,0.8469,0.841,0.8424,10243874.0],["1994-09-26",0.841,0.841,0.8292,0.838,8152555.0],["1994-09-27",0.8351,0.838,0.8292,0.8292,5763941.0],["1994-09-28",0.838,0.8469,0.8292,0.8469,261415.0],["1994-09-29",0.838,0.8439,0.8292,0.838,281918.0],["1994-09-30",0.8292,0.8469,0.8292,0.8469,20503.0],["1994-10-03",0.8292,0.838,0.8292,0.838,69198.0],["1994-10-04",0.8292,0.8469,0.8292,0.8292,922641.0],["1994-10-05",0.8292,0.838,0.8233,0.8233,1332703.0],["1994-10-06",0.8233,0.8321,0.8233,0.8233,9618529.0],["1994-10-07",0.8233,0.841,0.8233,0.8263,33318.0],["1994-10-10",0.8263,0.8321,0.8248,0.8248,745801.0],["1994-10-11",0.841,0.841,0.8233,0.8321,120456.0],["1994-10-12",0.8292,0.8469,0.8292,0.8469,656100.0],["1994-10-13",0.8351,0.8351,0.8351,0.8351,5126.0],["1994-10-14",0.8351,0.8469,0.8351,0.838,2737167.0],["1994-10-17",0.838,0.8469,0.8351,0.838,694543.0],["1994-10-18",0.8351,0.8351,0.8351,0.8351,433129.0],["1994-10-19",0.838,0.8527,0.8351,0.838,625345.0],["1994-10-20",0.8351,0.8527,0.8351,0.838,853443.0],["1994-10-21",0.8351,0.8469,0.8351,0.8469,320361.0],["1994-10-24",0.8469,0.8527,0.8351,0.8351,233223.0],["1994-10-25",0.8351,0.8527,0.8351,0.841,181965.0],["1994-10-26",0.8351,0.8527,0.8351,0.8527,48695.0],["1994-10-27",0.8351,0.838,0.8351,0.838,58946.0],["1994-10-28",0.8527,0.8527,0.8351,0.8527,46132.0],["1994-10-31",0.8439,0.8527,0.8351,0.8527,369056.0],["1994-11-01",0.8395,0.8527,0.8351,0.8527,1399338.0],["1994-11-02",0.8351,0.838,0.8351,0.838,23066.0],["1994-11-03",0.8351,0.841,0.8292,0.841,269104.0],["1994-11-04",0.8233,0.8469,0.8233,0.8469,2926821.0],["1994-11-07",0.8469,0.8469,0.8469,0.8469,902138.0],["1994-11-08",0.8292,0.8321,0.8174,0.8174,1401901.0],["1994-11-09",0.8174,0.8204,0.8116,0.8116,684292.0],["1994-11-10",0.8116,0.8116,0.8116,0.8116,56384.0],["1994-11-11",0.8116,0.8116,0.8116,0.8116,30755.0],["1994-11-14",0.8116,0.8145,0.8057,0.8086,615094.0],["1994-11-15",0.8174,0.8174,0.7998,0.8027,1235313.0],["1994-11-16",0.7998,0.8116,0.7763,0.7763,702232.0],["1994-11-17",0.7763,0.7939,0.7763,0.7939,3872528.0],["1994-11-18",0.7822,0.788,0.7822,0.7822,1876036.0],["1994-11-21",0.7822,0.7983,0.7822,0.7822,1604370.0],["1994-11-22",0.7777,0.791,0.7763,0.7763,633034.0],["1994-11-23",0.7704,0.7763,0.7645,0.7733,2434746.0],["1994-11-25",0.7645,0.7822,0.7645,0.7822,17940.0],["1994-11-28",0.7645,0.7704,0.7645,0.7675,240912.0],["1994-11-29",0.7822,0.7822,0.7645,0.7704,886760.0],["1994-11-30",0.7645,0.788,0.7645,0.7792,251163.0],["1994-12-01",0.7763,0.788,0.7763,0.7763,64072.0],["1994-12-02",0.788,0.7939,0.7822,0.7822,243475.0],["1994-12-05",0.7939,0.7939,0.7822,0.7822,61509.0],["1994-12-06",0.7822,0.788,0.7822,0.7822,48695.0],["1994-12-07",0.7822,0.788,0.7766,0.7822,843191.0],["1994-12-08",0.7939,0.7939,0.7822,0.7851,433129.0],["1994-12-09",0.7822,0.7851,0.7822,0.7851,25629.0],["1994-12-12",0.7822,0.7939,0.7822,0.7866,82013.0],["1994-12-13",0.7906,0.7965,0.7877,0.7906,138396.0],["1994-12-14",0.7965,0.8201,0.7965,0.8201,1243002.0],["1994-12-15",0.8142,0.8201,0.8024,0.8024,397248.0],["1994-12-16",0.8201,0.8201,0.8024,0.8201,453632.0],["1994-12-19",0.8201,0.8201,0.7965,0.8201,164025.0],["1994-12-20",0.7965,0.8644,0.7965,0.8644,2414243.0],["1994-12-21",0.8673,0.9027,0.8614,0.888,4292842.0],["1994-12-22",0.8909,0.8909,0.8673,0.8732,812436.0],["1994-12-23",0.8673,0.8732,0.8673,0.8732,28192.0],["1994-12-27",0.8732,0.8791,0.8673,0.8791,94827.0],["1994-12-28",0.8791,0.8791,0.8673,0.8732,184528.0],["1994-12-29",0.8673,0.8791,0.8673,0.8732,17940.0],["1994-12-30",0.8673,0.885,0.8673,0.885,702232.0],["1995-01-03",0.8673,0.885,0.8673,0.885,64072.0],["1995-01-04",0.8703,0.8703,0.8703,0.8703,25629.0],["1995-01-05",0.8703,0.885,0.8703,0.8703,102516.0],["1995-01-06",0.885,0.8968,0.8821,0.888,492075.0],["1995-01-09",0.8791,0.8909,0.8791,0.8791,66635.0],["1995-01-10",0.8968,0.9116,0.885,0.8968,671477.0],["1995-01-11",0.9027,0.9086,0.888,0.8909,4292842.0],["1995-01-12",0.8909,0.8939,0.885,0.885,12776010.0],["1995-01-13",0.8909,0.8968,0.888,0.8968,428003.0],["1995-01-16",0.8939,0.9027,0.885,0.9027,2150265.0],["1995-01-17",0.885,0.9027,0.885,0.9027,284481.0],["1995-01-18",0.885,0.9027,0.885,0.9027,151211.0],["1995-01-19",0.885,0.9352,0.885,0.9264,4354351.0],["1995-01-20",0.9323,0.9323,0.9204,0.9264,2201523.0],["1995-01-23",0.9234,0.9264,0.9204,0.9204,94827.0],["1995-01-24",0.9204,0.9234,0.9145,0.9145,225534.0],["1995-01-25",0.9086,0.9086,0.9027,0.9086,215283.0],["1995-01-26",0.9057,0.9057,0.9027,0.9027,140959.0],["1995-01-27",0.9145,0.9145,0.8909,0.8946,786807.0],["1995-01-30",0.8909,0.8909,0.885,0.885,5126.0],["1995-01-31",0.888,0.888,0.8791,0.8791,415188.0],["1995-02-01",0.888,0.888,0.8791,0.8791,520267.0],["1995-02-02",0.8821,0.8821,0.8614,0.8614,1327577.0],["1995-02-03",0.8614,0.885,0.8614,0.885,410063.0],["1995-02-06",0.885,0.885,0.8762,0.8791,1568489.0],["1995-02-07",0.885,0.885,0.8673,0.8791,105079.0],["1995-02-08",0.885,0.885,0.8673,0.8673,197343.0],["1995-02-09",0.885,0.885,0.8673,0.8791,269104.0],["1995-02-10",0.8791,0.885,0.8732,0.8821,325487.0],["1995-02-13",0.8732,0.8791,0.8555,0.8614,699669.0],["1995-02-14",0.8555,0.8732,0.8555,0.8555,704795.0],["1995-02-15",0.8732,0.8732,0.8437,0.8555,435691.0],["1995-02-16",0.8555,0.8555,0.8437,0.8437,184528.0],["1995-02-17",0.8614,0.8614,0.8319,0.8555,694543.0],["1995-02-21",0.8555,0.8555,0.8201,0.826,786807.0],["1995-02-22",0.826,0.826,0.8201,0.826,92264.0],["1995-02-23",0.8201,0.8319,0.8142,0.8142,89701.0],["1995-02-24",0.8142,0.826,0.8142,0.8142,1125109.0],["1995-02-27",0.8142,0.8378,0.8142,0.8201,853443.0],["1995-02-28",0.8201,0.8437,0.8201,0.8437,3867402.0],["1995-03-01",0.8349,0.8437,0.829,0.8378,1227625.0],["1995-03-02",0.8319,0.8437,0.826,0.8437,443380.0],["1995-03-03",0.8349,0.8378,0.8319,0.8319,335739.0],["1995-03-06",0.8319,0.8437,0.8319,0.8349,909826.0],["1995-03-07",0.8319,0.8496,0.826,0.829,4090373.0],["1995-03-08",0.8349,0.8378,0.826,0.8319,1924731.0],["1995-03-09",0.8349,0.8408,0.8201,0.8201,7350370.0],["1995-03-10",0.8201,0.8378,0.8201,0.8201,92264.0],["1995-03-13",0.8201,0.8319,0.8201,0.8201,28192.0],["1995-03-14",0.8201,0.829,0.8201,0.8201,97390.0],["1995-03-15",0.829,0.8319,0.8142,0.826,1178930.0],["1995-03-16",0.8378,0.8378,0.8319,0.8378,986713.0],["1995-03-17",0.826,0.8437,0.826,0.8423,1243002.0],["1995-03-20",0.8408,0.8614,0.8408,0.8614,1414716.0],["1995-03-21",0.8614,0.8614,0.8496,0.8555,225534.0],["1995-03-22",0.8496,0.8614,0.8496,0.8496,146085.0],["1995-03-23",0.8643,0.8821,0.8643,0.8821,556147.0],["1995-03-24",0.8702,0.888,0.8702,0.8762,1788898.0],["1995-03-27",0.8791,0.8791,0.8791,0.8791,17940.0],["1995-03-28",0.8702,0.888,0.8702,0.888,197343.0],["1995-03-29",0.8791,0.888,0.8702,0.8821,791933.0],["1995-03-30",0.8702,0.888,0.8643,0.8643,1209684.0],["1995-03-31",0.8584,0.8673,0.8525,0.8673,545896.0],["1995-04-03",0.8673,0.8702,0.8554,0.8702,46132.0],["1995-04-04",0.8554,0.8702,0.8554,0.8702,176839.0],["1995-04-05",0.8554,0.8702,0.8554,0.8702,43569.0],["1995-04-06",0.8584,0.8939,0.8584,0.888,979024.0],["1995-04-07",0.885,0.8939,0.8762,0.888,171714.0],["1995-04-10",0.888,0.9117,0.8762,0.9058,1850407.0],["1995-04-11",0.8939,0.9176,0.8939,0.9176,674040.0],["1995-04-12",0.8998,0.9146,0.8998,0.8998,269104.0],["1995-04-13",0.8998,0.9087,0.8998,0.9087,648411.0],["1995-04-17",0.8998,0.9176,0.8998,0.9176,515141.0],["1995-04-18",0.9117,0.9176,0.8998,0.9176,23066.0],["1995-04-19",0.8998,0.9117,0.8998,0.9117,117893.0],["1995-04-20",0.8998,0.9235,0.8998,0.9235,786807.0],["1995-04-21",0.9058,0.9235,0.9058,0.9235,125582.0],["1995-04-24",0.9058,0.9146,0.9058,0.9087,330613.0],["1995-04-25",0.9117,0.9117,0.891,0.8939,615094.0],["1995-04-26",0.888,0.891,0.8791,0.8821,761179.0],["1995-04-27",0.8762,0.8762,0.8732,0.8762,151211.0],["1995-04-28",0.8821,0.888,0.8821,0.888,82013.0],["1995-05-01",0.8762,0.888,0.8702,0.8702,2222026.0],["1995-05-02",0.8821,0.8821,0.8717,0.8717,12814.0],["1995-05-03",0.8732,0.9028,0.8732,0.9028,2327105.0],["1995-05-04",0.888,0.9028,0.888,0.9028,415188.0],["1995-05-05",0.8939,0.9058,0.891,0.9058,115330.0],["1995-05-08",0.9058,0.9117,0.888,0.9087,940581.0],["1995-05-09",0.9028,0.9235,0.8998,0.8998,1706885.0],["1995-05-10",0.9028,0.9176,0.9028,0.9058,497201.0],["1995-05-11",0.9058,0.9117,0.8998,0.9028,2755107.0],["1995-05-12",0.9058,0.9087,0.8762,0.8791,2078504.0],["1995-05-15",0.888,0.888,0.8643,0.8658,1442907.0],["1995-05-16",0.8791,0.8791,0.8643,0.8762,243475.0],["1995-05-17",0.8762,0.8821,0.8762,0.8821,269104.0],["1995-05-18",0.8762,0.8762,0.8732,0.8732,1963174.0],["1995-05-19",0.8702,0.8791,0.8643,0.8791,112767.0],["1995-05-22",0.8762,0.8821,0.8643,0.8821,48695.0],["1995-05-23",0.8732,0.8821,0.8658,0.8762,284481.0],["1995-05-24",0.8762,0.8821,0.8702,0.8821,838065.0],["1995-05-25",0.8702,0.8821,0.8702,0.8791,130707.0],["1995-05-26",0.8702,0.8762,0.8702,0.8732,212720.0],["1995-05-30",0.8702,0.8762,0.8643,0.8643,738113.0],["1995-05-31",0.8658,0.8702,0.8658,0.8702,110204.0],["1995-06-01",0.8643,0.8762,0.8643,0.8762,220409.0],["1995-06-02",0.8762,0.8762,0.848,0.848,945707.0],["1995-06-05",0.8495,0.8584,0.8466,0.8525,1860659.0],["1995-06-06",0.8466,0.8525,0.8466,0.8525,130707.0],["1995-06-07",0.8466,0.8584,0.8466,0.8525,56384.0],["1995-06-08",0.8466,0.8466,0.8466,0.8466,33318.0],["1995-06-09",0.8495,0.8584,0.8406,0.8406,164025.0],["1995-06-12",0.8406,0.8495,0.8288,0.8288,1453159.0],["1995-06-13",0.8288,0.8406,0.8288,0.8377,592028.0],["1995-06-14",0.8346,0.8494,0.8316,0.8346,4277464.0],["1995-06-15",0.8316,0.8494,0.8316,0.8316,130707.0],["1995-06-16",0.8405,0.8405,0.8405,0.8405,76887.0],["1995-06-19",0.8494,0.8494,0.8376,0.8376,64072.0],["1995-06-20",0.8391,0.8435,0.8376,0.8376,394685.0],["1995-06-21",0.8391,0.8435,0.8376,0.8405,668914.0],["1995-06-22",0.8435,0.8554,0.8435,0.8524,2096445.0],["1995-06-23",0.8435,0.8465,0.8376,0.8465,1629998.0],["1995-06-26",0.8376,0.8554,0.8376,0.8554,1978552.0],["1995-06-27",0.8613,0.8613,0.8376,0.8554,28192.0],["1995-06-28",0.8376,0.8524,0.8376,0.8524,3513723.0],["1995-06-29",0.8435,0.8554,0.8376,0.8494,143522.0],["1995-06-30",0.8554,0.8554,0.8435,0.8435,715046.0],["1995-07-03",0.8465,0.8494,0.8435,0.8435,1947797.0],["1995-07-05",0.8435,0.8613,0.8435,0.8524,205031.0],["1995-07-06",0.8435,0.8613,0.8435,0.8524,135833.0],["1995-07-07",0.8524,0.8791,0.8524,0.8762,1845281.0],["1995-07-10",0.8732,0.8732,0.8673,0.8702,138396.0],["1995-07-11",0.8702,0.8762,0.8613,0.8613,187091.0],["1995-07-12",0.8791,0.8791,0.8613,0.8791,2357859.0],["1995-07-13",0.8732,0.8732,0.8702,0.8717,2342482.0],["1995-07-14",0.8613,0.8613,0.8613,0.8613,7689.0],["1995-07-17",0.8613,0.9029,0.8613,0.8851,5228297.0],["1995-07-18",0.8851,0.9029,0.8851,0.8851,461320.0],["1995-07-19",0.9029,0.9029,0.8762,0.8791,1266068.0],["1995-07-20",0.8791,0.8851,0.8791,0.8791,3095972.0],["1995-07-21",0.8791,0.8791,0.8791,0.8791,76887.0],["1995-07-24",0.8791,0.8851,0.8791,0.8851,156336.0],["1995-07-25",0.8851,0.894,0.8791,0.8881,66635.0],["1995-07-26",0.8791,0.897,0.8791,0.897,1694071.0],["1995-07-27",0.897,0.9148,0.8851,0.9089,825251.0],["1995-07-28",0.897,0.9326,0.897,0.9237,789370.0],["1995-07-31",0.9237,0.9326,0.9089,0.9118,4923313.0],["1995-08-01",0.897,0.9148,0.891,0.897,897012.0],["1995-08-02",0.9059,0.9148,0.9059,0.9148,110204.0],["1995-08-03",0.9148,0.9148,0.9148,0.9148,0.0],["1995-08-04",0.9148,0.9593,0.9148,0.9475,1937545.0],["1995-08-07",0.9564,0.9623,0.9504,0.9623,1135361.0],["1995-08-08",0.9623,0.9623,0.9504,0.9534,1035408.0],["1995-08-09",0.9623,0.9623,0.9267,0.9296,1852970.0],["1995-08-10",0.9267,0.9267,0.9207,0.9222,1729951.0],["1995-08-11",0.9207,0.9207,0.9207,0.9207,5126.0],["1995-08-14",0.9386,0.9386,0.9237,0.9267,1171241.0],["1995-08-15",0.9386,0.9386,0.9237,0.9267,161462.0],["1995-08-16",0.9386,0.9386,0.9237,0.9237,7689.0],["1995-08-17",0.9386,0.9386,0.9237,0.9237,171714.0],["1995-08-18",0.9326,0.9326,0.9237,0.9237,107641.0],["1995-08-21",0.9237,0.9326,0.9237,0.9267,1109732.0],["1995-08-22",0.9237,0.9326,0.9237,0.9296,776556.0],["1995-08-23",0.9237,0.9326,0.9207,0.9207,1178930.0],["1995-08-24",0.9386,0.9445,0.9267,0.9326,504889.0],["1995-08-25",0.9386,0.9386,0.9267,0.9296,1230188.0],["1995-08-28",0.9386,0.9801,0.9326,0.9683,2724353.0],["1995-08-29",0.9683,0.9712,0.9593,0.9653,5366693.0],["1995-08-30",0.9742,1.0455,0.9712,1.0187,3828959.0],["1995-08-31",1.0217,1.0217,1.0098,1.0187,2040061.0],["1995-09-01",1.0158,1.0158,1.0098,1.0128,328050.0],["1995-09-05",1.0098,1.0217,1.0098,1.0106,932892.0],["1995-09-06",1.0217,1.0781,1.0098,1.0781,4064745.0],["1995-09-07",1.0633,1.0752,1.0574,1.0752,3365075.0],["1995-09-08",1.0633,1.0752,1.0574,1.0722,517704.0],["1995-09-11",1.0574,1.0752,1.0574,1.0752,1360895.0],["1995-09-12",1.0752,1.0752,1.0574,1.0752,8721517.0],["1995-09-13",1.0752,1.0752,1.0633,1.0692,3283063.0],["1995-09-14",1.0752,1.0752,1.0633,1.0692,2375800.0],["1995-09-15",1.0692,1.1168,1.0692,1.1153,13303965.0],["1995-09-18",1.1168,1.1168,1.093,1.1049,5282118.0],["1995-09-19",1.0989,1.1168,1.0752,1.0811,5210357.0],["1995-09-20",1.0811,1.0871,1.0633,1.0663,3067780.0],["1995-09-21",1.0633,1.0722,1.0574,1.0574,410063.0],["1995-09-22",1.0692,1.0692,1.0455,1.0603,1212247.0],["1995-09-25",1.0514,1.0692,1.0514,1.0663,1442907.0],["1995-09-26",1.0721,1.0751,1.0661,1.0751,2327105.0],["1995-09-27",1.0602,1.0721,1.0602,1.0721,625345.0],["1995-09-28",1.0691,1.084,1.0691,1.0721,9100825.0],["1995-09-29",1.0661,1.084,1.0661,1.081,5382070.0],["1995-10-02",1.0661,1.1019,1.0661,1.1019,3880216.0],["1995-10-03",1.0929,1.1168,1.09,1.1138,1078977.0],["1995-10-04",1.1168,1.1168,1.1019,1.1108,110204.0],["1995-10-05",1.1049,1.1168,1.1049,1.1123,1117420.0],["1995-10-06",1.1093,1.1108,1.1019,1.1019,2129762.0],["1995-10-09",1.0781,1.09,1.0364,1.0572,3165170.0],["1995-10-10",1.0542,1.0721,1.0542,1.0661,912389.0],["1995-10-11",1.0661,1.0721,1.0661,1.0721,540770.0],["1995-10-12",1.0542,1.0721,1.0542,1.0542,433129.0],["1995-10-13",1.0423,1.0483,1.0364,1.0423,58564614.0],["1995-10-16",1.0423,1.0542,1.0423,1.0483,6709648.0],["1995-10-17",1.0483,1.0602,1.0483,1.0557,7560527.0],["1995-10-18",1.0542,1.0781,1.0542,1.0751,4615766.0],["1995-10-19",1.0781,1.0781,1.058,1.0781,2429620.0],["1995-10-20",1.0602,1.0602,1.0542,1.0542,1243002.0],["1995-10-23",1.0542,1.0661,1.0483,1.0542,2926821.0],["1995-10-24",1.0721,1.0781,1.0513,1.0513,3541915.0],["1995-10-25",1.0602,1.0602,1.0364,1.0364,894449.0],["1995-10-26",1.0364,1.0423,1.0245,1.0245,1342955.0],["1995-10-27",1.0245,1.0364,1.0245,1.0245,420314.0],["1995-10-30",1.0245,1.0364,1.0245,1.0245,561273.0],["1995-10-31",1.0289,1.0364,1.0245,1.0304,4649084.0],["1995-11-01",1.0393,1.0393,1.0304,1.0364,151211.0],["1995-11-02",1.0393,1.0542,1.0304,1.0453,3782827.0],["1995-11-03",1.0364,1.0483,1.0364,1.0364,1681256.0],["1995-11-06",1.0364,1.0423,1.0304,1.0304,1786335.0],["1995-11-07",1.0245,1.0364,1.0245,1.0364,366493.0],["1995-11-08",1.0245,1.0364,1.0245,1.0274,1066163.0],["1995-11-09",1.0274,1.0423,1.0245,1.0245,1837593.0],["1995-11-10",1.0245,1.0483,1.0245,1.0245,4185200.0],["1995-11-13",1.0245,1.0483,1.0245,1.0274,843191.0],["1995-11-14",1.0245,1.0423,1.0245,1.0245,1794023.0],["1995-11-15",1.0245,1.0423,1.0245,1.0245,181965.0],["1995-11-16",1.0245,1.0423,1.0245,1.0423,240912.0],["1995-11-17",1.0423,1.0423,1.0245,1.0245,579213.0],["1995-11-20",1.0245,1.0423,1.0245,1.0304,292170.0],["1995-11-21",1.0393,1.0483,1.0304,1.0453,2921695.0],["1995-11-22",1.0483,1.0661,1.0304,1.0572,1371146.0],["1995-11-24",1.0483,1.0602,1.0483,1.0602,212720.0],["1995-11-27",1.0542,1.084,1.0542,1.0781,2406554.0],["1995-11-28",1.0661,1.09,1.0661,1.0751,1945234.0],["1995-11-29",1.081,1.09,1.0721,1.081,1858096.0],["1995-11-30",1.09,1.09,1.0602,1.0781,794496.0],["1995-12-01",1.0781,1.0781,1.0602,1.0721,466446.0],["1995-12-04",1.0781,1.0781,1.0602,1.0661,474135.0],["1995-12-05",1.0781,1.1108,1.0691,1.1078,3070343.0],["1995-12-06",1.1078,1.1317,1.0959,1.1317,2660280.0],["1995-12-07",1.1138,1.1436,1.1138,1.1198,2181020.0],["1995-12-08",1.1198,1.1376,1.1138,1.1198,1137923.0],["1995-12-11",1.1317,1.1555,1.1317,1.1436,2488567.0],["1995-12-12",1.1555,1.1912,1.1376,1.1793,3690563.0],["1995-12-13",1.1614,1.2031,1.1614,1.2031,2263032.0],["1995-12-14",1.2031,1.2031,1.1793,1.1793,1130235.0],["1995-12-15",1.1882,1.2001,1.1822,1.1971,399811.0],["1995-12-18",1.1881,1.1881,1.1434,1.1583,1955486.0],["1995-12-19",1.1344,1.1523,1.1344,1.1523,684292.0],["1995-12-20",1.1523,1.1583,1.1344,1.1583,1099480.0],["1995-12-21",1.1583,1.1822,1.1523,1.1643,3042151.0],["1995-12-22",1.1702,1.1822,1.1523,1.1762,1571052.0],["1995-12-26",1.1702,1.2061,1.1702,1.2031,5071961.0],["1995-12-27",1.2061,1.2359,1.1882,1.2299,1801712.0],["1995-12-28",1.2359,1.3255,1.2299,1.2956,6225261.0],["1995-12-29",1.2956,1.3195,1.2717,1.2837,4736222.0],["1996-01-02",1.2717,1.2837,1.2538,1.2717,6027919.0],["1996-01-03",1.2717,1.2717,1.2359,1.2598,2368111.0],["1996-01-04",1.2598,1.2598,1.224,1.2479,2106696.0],["1996-01-05",1.2389,1.2538,1.2299,1.2359,1337829.0],["1996-01-08",1.2479,1.2508,1.2299,1.2508,151211.0],["1996-01-09",1.2538,1.2598,1.224,1.2419,2106696.0],["1996-01-10",1.2061,1.215,1.1762,1.1822,2601334.0],["1996-01-11",1.2001,1.224,1.1882,1.218,830377.0],["1996-01-12",1.2001,1.224,1.2001,1.224,558710.0],["1996-01-15",1.221,1.224,1.2001,1.2031,886760.0],["1996-01-16",1.1941,1.2061,1.1941,1.2061,1476225.0],["1996-01-17",1.2061,1.2061,1.2001,1.2061,3270248.0],["1996-01-18",1.1941,1.2061,1.1941,1.2061,1122546.0],["1996-01-19",1.2061,1.2061,1.1881,1.2001,809873.0],["1996-01-22",1.2001,1.2061,1.1822,1.2061,3465028.0],["1996-01-23",1.2061,1.2061,1.1881,1.2001,558710.0],["1996-01-24",1.2061,1.2061,1.1822,1.1881,517704.0],["1996-01-25",1.2001,1.2001,1.1822,1.2001,222971.0],["1996-01-26",1.2001,1.2001,1.1822,1.1822,5646048.0],["1996-01-29",1.2001,1.2001,1.1822,1.1852,1604370.0],["1996-01-30",1.2001,1.2001,1.1822,1.2001,789370.0],["1996-01-31",1.2001,1.2001,1.1881,1.2001,820125.0],["1996-02-01",1.2001,1.2001,1.1881,1.2001,1819652.0],["1996-02-02",1.1881,1.2001,1.1881,1.2001,315236.0],["1996-02-05",1.2001,1.2001,1.1702,1.1702,717609.0],["1996-02-06",1.1643,1.2001,1.1643,1.2001,2475752.0],["1996-02-07",1.2001,1.2001,1.1822,1.2001,458757.0],["1996-02-08",1.2001,1.2001,1.1822,1.2001,1535171.0],["1996-02-09",1.1822,1.2001,1.1822,1.2001,428003.0],["1996-02-12",1.2001,1.2001,1.1762,1.1881,1181493.0],["1996-02-13",1.1941,1.1941,1.1702,1.1941,707358.0],["1996-02-14",1.1941,1.1941,1.1702,1.1792,584339.0],["1996-02-15",1.1881,1.1881,1.1702,1.1881,599716.0],["1996-02-16",1.1882,1.1882,1.1643,1.1762,843191.0],["1996-02-20",1.1523,1.1702,1.1464,1.1523,797059.0],["1996-02-21",1.1464,1.1583,1.1404,1.1404,379308.0],["1996-02-22",1.1583,1.1583,1.1404,1.1464,1573615.0],["1996-02-23",1.1404,1.1583,1.1404,1.1493,745801.0],["1996-02-26",1.1583,1.1583,1.1344,1.1434,10910225.0],["1996-02-27",1.1523,1.1523,1.1284,1.1464,1273757.0],["1996-02-28",1.1284,1.1464,1.1284,1.1284,530518.0],["1996-02-29",1.1464,1.1464,1.0807,1.0807,5000200.0],["1996-03-01",1.0807,1.0986,1.0807,1.0807,566399.0],["1996-03-04",1.0807,1.0986,1.0807,1.0807,643286.0],["1996-03-05",1.0986,1.1105,1.0807,1.1105,504889.0],["1996-03-06",1.1165,1.1464,1.0986,1.1344,2263032.0],["1996-03-07",1.1374,1.1464,1.1284,1.1464,909826.0],["1996-03-08",1.1225,1.1344,1.1046,1.1225,740675.0],["1996-03-11",1.1225,1.1225,1.0926,1.1016,1025156.0],["1996-03-12",1.0986,1.1046,1.0926,1.1046,469009.0],["1996-03-13",1.1046,1.1344,1.0926,1.1344,1009779.0],["1996-03-14",1.1344,1.1643,1.1284,1.1583,4390232.0],["1996-03-15",1.1583,1.1643,1.1344,1.1523,2129762.0],["1996-03-18",1.1523,1.1523,1.1225,1.1284,838065.0],["1996-03-19",1.1404,1.1464,1.1284,1.1374,1022593.0],["1996-03-20",1.1464,1.1464,1.1284,1.1404,1594118.0],["1996-03-21",1.1284,1.1464,1.1165,1.1284,1737640.0],["1996-03-22",1.1105,1.1284,1.1105,1.1105,146085.0],["1996-03-25",1.1316,1.1316,1.1136,1.1256,1068725.0],["1996-03-26",1.1136,1.1316,1.1136,1.1196,135833.0],["1996-03-27",1.1316,1.1316,1.1136,1.1286,2660280.0],["1996-03-28",1.1316,1.1316,1.1196,1.1241,661226.0],["1996-03-29",1.1316,1.1316,1.1077,1.1077,968773.0],["1996-04-01",1.1017,1.1196,1.1017,1.1196,538207.0],["1996-04-02",1.1196,1.1196,1.0837,1.0882,4887432.0],["1996-04-03",1.0957,1.0957,1.0837,1.0837,2626963.0],["1996-04-04",1.0957,1.0957,1.0657,1.0777,1258379.0],["1996-04-08",1.0657,1.0777,1.0418,1.0657,1276320.0],["1996-04-09",1.0598,1.0598,1.0418,1.0418,592028.0],["1996-04-10",1.0538,1.0538,1.0358,1.0388,592028.0],["1996-04-11",1.0478,1.0478,1.0178,1.0178,1478788.0],["1996-04-12",1.0178,1.0358,1.0178,1.0358,794496.0],["1996-04-15",1.0238,1.0358,1.0178,1.0268,6643013.0],["1996-04-16",1.0298,1.0358,1.0238,1.0238,7109459.0],["1996-04-17",1.0238,1.0358,1.0238,1.0298,64072.0],["1996-04-18",1.0358,1.0358,0.9939,1.0059,10238748.0],["1996-04-19",1.0119,1.0119,0.9999,1.0119,14716118.0],["1996-04-22",1.0119,1.0119,0.9999,1.0119,22435545.0],["1996-04-23",1.0119,1.0119,0.9999,1.0059,3559855.0],["1996-04-24",0.9999,1.0119,0.9999,1.0089,13501308.0],["1996-04-25",1.0119,1.0238,0.9999,1.0178,1665879.0],["1996-04-26",1.0178,1.0418,0.9999,1.0358,5974098.0],["1996-04-29",1.0298,1.0418,1.0119,1.0418,1109732.0],["1996-04-30",1.0418,1.0418,1.0059,1.0298,3946852.0],["1996-05-01",1.0238,1.0358,1.0238,1.0298,13480805.0],["1996-05-02",1.0298,1.0298,1.0119,1.0119,21935781.0],["1996-05-03",1.0298,1.0298,1.0119,1.0298,1304511.0],["1996-05-06",1.0298,1.0298,1.0119,1.0178,814999.0],["1996-05-07",1.0149,1.0358,1.0119,1.0358,981587.0],["1996-05-08",1.0178,1.0358,1.0178,1.0178,2204086.0],["1996-05-09",1.0358,1.0418,1.0178,1.0178,2509070.0],["1996-05-10",1.0418,1.0598,1.0178,1.0598,2140014.0],["1996-05-13",1.0478,1.0657,1.0478,1.0657,4577323.0],["1996-05-14",1.0657,1.0657,1.0538,1.0628,1627436.0],["1996-05-15",1.0598,1.0657,1.0538,1.0657,2760233.0],["1996-05-16",1.0448,1.0598,1.0358,1.0478,3267686.0],["1996-05-17",1.0418,1.0508,1.0298,1.0298,1335266.0],["1996-05-20",1.0448,1.0448,1.0298,1.0448,2311727.0],["1996-05-21",1.0448,1.0448,1.0298,1.0388,814999.0],["1996-05-22",1.0478,1.0657,1.0358,1.0478,1442907.0],["1996-05-23",1.0628,1.0807,1.0478,1.0777,2427057.0],["1996-05-24",1.0777,1.0777,1.0628,1.0628,363930.0],["1996-05-28",1.0657,1.0717,1.0628,1.0687,858568.0],["1996-05-29",1.0657,1.0777,1.0628,1.0657,1268631.0],["1996-05-30",1.0672,1.0717,1.0628,1.0628,612531.0],["1996-05-31",1.0657,1.0657,1.0418,1.0418,1353206.0],["1996-06-03",1.0388,1.0538,1.0388,1.0448,1706885.0],["1996-06-04",1.0538,1.0568,1.0358,1.0478,1225062.0],["1996-06-05",1.0358,1.0598,1.0358,1.0568,773993.0],["1996-06-06",1.0568,1.0628,1.0418,1.0568,4177512.0],["1996-06-07",1.0478,1.0598,1.0418,1.0478,1901665.0],["1996-06-10",1.0418,1.0598,1.0418,1.0598,217846.0],["1996-06-11",1.0418,1.0598,1.0418,1.0463,1055911.0],["1996-06-12",1.0629,1.0629,1.0389,1.0419,2780736.0],["1996-06-13",1.0569,1.0569,1.0509,1.0569,507452.0],["1996-06-14",1.0569,1.0569,1.0269,1.0269,907263.0],["1996-06-17",1.0299,1.0329,1.0209,1.0239,640723.0],["1996-06-18",1.0329,1.0329,1.0209,1.0329,684292.0],["1996-06-19",1.0269,1.0329,1.0209,1.0299,430566.0],["1996-06-20",1.0329,1.0329,0.9969,1.0059,643286.0],["1996-06-21",0.9969,1.0209,0.9969,1.0089,627908.0],["1996-06-24",0.9969,1.0209,0.9969,1.0149,230660.0],["1996-06-25",0.9969,1.0149,0.9969,1.0089,146085.0],["1996-06-26",0.9969,1.0149,0.9969,0.9999,1309637.0],["1996-06-27",1.0059,1.0149,0.9969,1.0149,1911916.0],["1996-06-28",1.0119,1.0209,1.0029,1.0029,1540297.0],["1996-07-01",1.0029,1.0119,1.0029,1.0119,310110.0],["1996-07-02",1.0149,1.0209,1.0029,1.0209,709921.0],["1996-07-03",1.0089,1.0209,1.0089,1.0179,215283.0],["1996-07-05",1.0089,1.0149,1.0089,1.0089,38443.0],["1996-07-08",1.0029,1.0149,1.0029,1.0089,1881162.0],["1996-07-09",1.0089,1.0149,1.0029,1.0089,802185.0],["1996-07-10",1.0029,1.0149,1.0029,1.0119,499764.0],["1996-07-11",1.0029,1.0089,0.9728,0.9728,674040.0],["1996-07-12",0.9819,0.9819,0.9728,0.9819,79450.0],["1996-07-15",0.9728,0.9909,0.9728,0.9909,797059.0],["1996-07-16",0.9728,0.9909,0.9728,0.9728,907263.0],["1996-07-17",0.9909,0.9969,0.9788,0.9819,1158427.0],["1996-07-18",0.9788,0.9969,0.9788,0.9969,1002090.0],["1996-07-19",0.9788,0.9969,0.9788,0.9819,184528.0],["1996-07-22",0.9788,0.9969,0.9728,0.9728,322924.0],["1996-07-23",0.9728,0.9758,0.9728,0.9728,3249745.0],["1996-07-24",0.9668,0.9788,0.9668,0.9668,138396.0],["1996-07-25",0.9758,0.9788,0.9728,0.9758,376745.0],["1996-07-26",0.9728,0.9788,0.9728,0.9728,269104.0],["1996-07-29",0.9728,0.9969,0.9728,0.9788,1465973.0],["1996-07-30",0.9788,0.9969,0.9788,0.9788,817562.0],["1996-07-31",0.9879,0.9969,0.9788,0.9788,361368.0],["1996-08-01",0.9879,0.9969,0.9788,0.9788,3275374.0],["1996-08-02",0.9969,0.9969,0.9849,0.9849,753490.0],["1996-08-05",0.9909,1.0029,0.9849,1.0029,43569.0],["1996-08-06",1.0029,1.0509,0.9969,1.0509,4285153.0],["1996-08-07",1.0509,1.0869,1.0329,1.0749,4608077.0],["1996-08-08",1.0569,1.0689,1.0569,1.0629,1891413.0],["1996-08-09",1.0929,1.105,1.0629,1.105,3564981.0],["1996-08-12",1.0869,1.129,1.0869,1.105,3342009.0],["1996-08-13",1.111,1.111,1.0869,1.0929,1186618.0],["1996-08-14",1.0899,1.0899,1.0629,1.0749,866257.0],["1996-08-15",1.0809,1.0809,1.0629,1.0809,302421.0],["1996-08-16",1.0809,1.0809,1.0629,1.0659,589465.0],["1996-08-19",1.0689,1.0749,1.0629,1.0629,135833.0],["1996-08-20",1.0749,1.0809,1.0629,1.0779,592028.0],["1996-08-21",1.0809,1.0809,1.0629,1.0749,540770.0],["1996-08-22",1.0869,1.111,1.0689,1.099,1178930.0],["1996-08-23",1.099,1.111,1.0869,1.111,1194307.0],["1996-08-26",1.099,1.111,1.099,1.105,438254.0],["1996-08-27",1.111,1.111,1.099,1.111,199905.0],["1996-08-28",1.117,1.117,1.099,1.102,966210.0],["1996-08-29",1.099,1.117,1.0929,1.111,845754.0],["1996-08-30",1.0929,1.111,1.0929,1.0929,479261.0],["1996-09-03",1.0929,1.105,1.0869,1.0869,451069.0],["1996-09-04",1.0869,1.0869,1.0569,1.0629,1117420.0],["1996-09-05",1.0749,1.0749,1.0389,1.0404,1968300.0],["1996-09-06",1.0449,1.0509,1.0329,1.0419,1076414.0],["1996-09-09",1.0329,1.0509,1.0329,1.0449,376745.0],["1996-09-10",1.0389,1.0569,1.0389,1.0539,1086666.0],["1996-09-11",1.0509,1.0569,1.0389,1.0569,707358.0],["1996-09-12",1.0569,1.0569,1.0389,1.0389,181965.0],["1996-09-13",1.0389,1.0569,1.0389,1.0569,130707.0],["1996-09-16",1.051,1.06,1.042,1.042,1640250.0],["1996-09-17",1.042,1.06,1.042,1.051,153773.0],["1996-09-18",1.042,1.06,1.042,1.054,589465.0],["1996-09-19",1.06,1.06,1.042,1.042,374182.0],["1996-09-20",1.048,1.06,1.048,1.054,84575.0],["1996-09-23",1.06,1.06,1.042,1.045,266541.0],["1996-09-24",1.042,1.06,1.042,1.06,1371146.0],["1996-09-25",1.048,1.054,1.042,1.042,3887905.0],["1996-09-26",1.042,1.0781,1.042,1.0691,1245565.0],["1996-09-27",1.06,1.0781,1.06,1.0721,248600.0],["1996-09-30",1.06,1.1022,1.06,1.1022,1155864.0],["1996-10-01",1.0902,1.1022,1.0841,1.1022,1547986.0],["1996-10-02",1.0841,1.1022,1.0841,1.1022,235786.0],["1996-10-03",1.1022,1.1203,1.0841,1.1203,853443.0],["1996-10-04",1.1323,1.1805,1.1203,1.1685,4938690.0],["1996-10-07",1.1865,1.2016,1.1745,1.2016,4187763.0],["1996-10-08",1.1865,1.2046,1.1745,1.185,4533754.0],["1996-10-09",1.1745,1.1926,1.1745,1.1895,576650.0],["1996-10-10",1.1745,1.2166,1.1745,1.2076,19662497.0],["1996-10-11",1.2106,1.2347,1.1986,1.2317,5715246.0],["1996-10-14",1.2166,1.2468,1.2166,1.2287,2078504.0],["1996-10-15",1.2287,1.2317,1.1986,1.2106,2229715.0],["1996-10-16",1.2046,1.2136,1.1986,1.2106,1524920.0],["1996-10-17",1.2046,1.2377,1.1986,1.2347,2831994.0],["1996-10-18",1.2347,1.2407,1.2287,1.2287,704795.0],["1996-10-21",1.2287,1.2407,1.2287,1.2287,312673.0],["1996-10-22",1.2287,1.2468,1.2287,1.2407,2819180.0],["1996-10-23",1.2407,1.2648,1.2347,1.2588,1296823.0],["1996-10-24",1.2468,1.2498,1.2347,1.2347,7639977.0],["1996-10-25",1.2347,1.2468,1.2347,1.2468,5374382.0],["1996-10-28",1.2407,1.2407,1.2347,1.2347,222971.0],["1996-10-29",1.2407,1.2468,1.2377,1.2468,1089229.0],["1996-10-30",1.2468,1.2528,1.2347,1.2468,3736695.0],["1996-10-31",1.2558,1.2558,1.2347,1.2528,12278809.0],["1996-11-01",1.2407,1.2528,1.2347,1.2347,766304.0],["1996-11-04",1.2347,1.2528,1.2347,1.2347,169151.0],["1996-11-05",1.2347,1.2588,1.2347,1.2498,2157954.0],["1996-11-06",1.2543,1.2648,1.2498,1.2648,1304511.0],["1996-11-07",1.2498,1.2709,1.2498,1.2648,691980.0],["1996-11-08",1.2709,1.2709,1.2407,1.2468,2311727.0],["1996-11-11",1.2407,1.2528,1.2407,1.2528,876509.0],["1996-11-12",1.2407,1.2528,1.2407,1.2407,1868347.0],["1996-11-13",1.2407,1.2558,1.2407,1.2528,3152355.0],["1996-11-14",1.2648,1.2648,1.2468,1.2468,1286571.0],["1996-11-15",1.2468,1.2558,1.2468,1.2468,1045659.0],["1996-11-18",1.2468,1.2588,1.2468,1.2498,553584.0],["1996-11-19",1.2468,1.2648,1.2468,1.2648,1799149.0],["1996-11-20",1.2468,1.2769,1.2468,1.2739,2393740.0],["1996-11-21",1.2648,1.2739,1.2588,1.2588,1781209.0],["1996-11-22",1.2588,1.2709,1.2528,1.2528,1917042.0],["1996-11-25",1.2558,1.2648,1.2528,1.2558,1922168.0],["1996-11-26",1.2528,1.2648,1.2528,1.2588,1225062.0],["1996-11-27",1.2588,1.2769,1.2528,1.2739,4136505.0],["1996-11-29",1.2709,1.2769,1.2648,1.2648,61509.0],["1996-12-02",1.2769,1.2769,1.2588,1.2769,6519994.0],["1996-12-03",1.2588,1.2769,1.2588,1.2739,1286571.0],["1996-12-04",1.2769,1.2889,1.2648,1.2769,943144.0],["1996-12-05",1.2769,1.2889,1.2739,1.2829,2749982.0],["1996-12-06",1.2648,1.2769,1.2588,1.2769,1893976.0],["1996-12-09",1.2739,1.2769,1.2588,1.2739,1778646.0],["1996-12-10",1.2739,1.2769,1.2588,1.2769,653537.0],["1996-12-11",1.2709,1.2829,1.2528,1.2678,5771630.0],["1996-12-12",1.2559,1.2649,1.2498,1.2498,4326159.0],["1996-12-13",1.2438,1.2498,1.2378,1.2378,5330813.0],["1996-12-16",1.2378,1.2559,1.2257,1.2438,889323.0],["1996-12-17",1.2257,1.2317,1.2197,1.2227,5812636.0],["1996-12-18",1.2317,1.2317,1.2015,1.2166,2770485.0],["1996-12-19",1.2091,1.2166,1.2015,1.2076,558710.0],["1996-12-20",1.2015,1.2166,1.2015,1.2106,1163552.0],["1996-12-23",1.2166,1.2257,1.2015,1.2197,1253254.0],["1996-12-24",1.2136,1.2257,1.2136,1.2197,720172.0],["1996-12-26",1.2257,1.2438,1.2257,1.2317,835502.0],["1996-12-27",1.2317,1.2408,1.2257,1.2257,210157.0],["1996-12-30",1.2257,1.2408,1.2257,1.2317,845754.0],["1996-12-31",1.2317,1.2408,1.2257,1.2257,499764.0],["1997-01-02",1.2257,1.2378,1.2227,1.2257,2719227.0],["1997-01-03",1.2317,1.2378,1.2257,1.2287,1173804.0],["1997-01-06",1.2257,1.2378,1.2166,1.2166,394685.0],["1997-01-07",1.2136,1.2227,1.2136,1.2136,2188709.0],["1997-01-08",1.2136,1.2317,1.2136,1.2136,376745.0],["1997-01-09",1.2136,1.2317,1.1955,1.1955,571525.0],["1997-01-10",1.1834,1.2015,1.1774,1.1774,694543.0],["1997-01-13",1.1804,1.1895,1.1653,1.1653,820125.0],["1997-01-14",1.1834,1.1834,1.1653,1.1653,1412153.0],["1997-01-15",1.1653,1.1714,1.1472,1.1532,873946.0],["1997-01-16",1.1412,1.1593,1.1412,1.1502,299858.0],["1997-01-17",1.1472,1.1593,1.1472,1.1502,576650.0],["1997-01-20",1.1593,1.1593,1.117,1.12,1809401.0],["1997-01-21",1.1291,1.1291,1.117,1.1238,4356914.0],["1997-01-22",1.1291,1.1351,1.1049,1.114,4236458.0],["1997-01-23",1.117,1.1291,1.1049,1.114,5282118.0],["1997-01-24",1.111,1.1291,1.0431,1.0808,9185400.0],["1997-01-27",1.0868,1.114,1.0747,1.114,1804275.0],["1997-01-28",1.1291,1.1532,1.117,1.1412,7829631.0],["1997-01-29",1.1291,1.1714,1.1291,1.1714,1494165.0],["1997-01-30",1.1714,1.1714,1.1563,1.1714,771430.0],["1997-01-31",1.1563,1.1804,1.1563,1.1653,420314.0],["1997-02-03",1.1804,1.1804,1.1563,1.1804,1058474.0],["1997-02-04",1.1804,1.1804,1.1683,1.1683,351116.0],["1997-02-05",1.1683,1.2076,1.1683,1.2076,1924731.0],["1997-02-06",1.1895,1.2015,1.1714,1.1744,2245092.0],["1997-02-07",1.1744,1.1925,1.1744,1.1834,2273284.0],["1997-02-10",1.1744,1.1955,1.1744,1.1955,2473189.0],["1997-02-11",1.1955,1.1955,1.1744,1.1955,2188709.0],["1997-02-12",1.1955,1.2015,1.1774,1.1774,1020030.0],["1997-02-13",1.1955,1.2015,1.1804,1.1804,1550549.0],["1997-02-14",1.1804,1.2106,1.1804,1.2076,1747891.0],["1997-02-18",1.2046,1.2287,1.2046,1.2287,581776.0],["1997-02-19",1.2378,1.2559,1.2317,1.2468,3136978.0],["1997-02-20",1.2559,1.2559,1.2257,1.2378,4579886.0],["1997-02-21",1.2378,1.2378,1.2257,1.2378,3224116.0],["1997-02-24",1.2378,1.2378,1.2257,1.2257,599716.0],["1997-02-25",1.2378,1.2378,1.2136,1.2136,1629998.0],["1997-02-26",1.2227,1.2378,1.2136,1.2136,1196870.0],["1997-02-27",1.2136,1.2559,1.2136,1.2438,4180075.0],["1997-02-28",1.2498,1.2498,1.2317,1.2408,338302.0],["1997-03-03",1.2317,1.28,1.2317,1.28,5169350.0],["1997-03-04",1.268,1.3223,1.268,1.3102,5095027.0],["1997-03-05",1.3102,1.3283,1.28,1.2861,1786335.0],["1997-03-06",1.2982,1.3012,1.274,1.2982,1201996.0],["1997-03-07",1.3012,1.3012,1.28,1.2891,574088.0],["1997-03-10",1.3012,1.3012,1.28,1.2906,87138.0],["1997-03-11",1.28,1.3163,1.28,1.3163,1166115.0],["1997-03-12",1.3223,1.3223,1.2861,1.3012,2767922.0],["1997-03-13",1.2921,1.3072,1.2559,1.2619,1063600.0],["1997-03-14",1.2559,1.271,1.2332,1.2348,4477370.0],["1997-03-17",1.2354,1.2535,1.2354,1.2384,17865911.0],["1997-03-18",1.2354,1.2535,1.2354,1.2414,6545623.0],["1997-03-19",1.2354,1.2444,1.2354,1.2354,194780.0],["1997-03-20",1.2535,1.2535,1.2293,1.2293,2045187.0],["1997-03-21",1.2293,1.2414,1.2293,1.2293,1291697.0],["1997-03-24",1.2293,1.2354,1.2111,1.2232,3887905.0],["1997-03-25",1.2293,1.2354,1.2111,1.2111,4174949.0],["1997-03-26",1.2293,1.2293,1.2172,1.2293,2652592.0],["1997-03-27",1.2293,1.2293,1.193,1.2081,3406082.0],["1997-03-31",1.2127,1.2444,1.199,1.2354,1586429.0],["1997-04-01",1.2232,1.2354,1.2202,1.2293,825251.0],["1997-04-02",1.2354,1.2354,1.193,1.199,1201996.0],["1997-04-03",1.193,1.2036,1.193,1.2021,1975989.0],["1997-04-04",1.193,1.2111,1.193,1.199,763741.0],["1997-04-07",1.2111,1.2111,1.193,1.193,686855.0],["1997-04-08",1.1899,1.193,1.1748,1.1839,2275847.0],["1997-04-09",1.193,1.193,1.1506,1.1627,2642340.0],["1997-04-10",1.1748,1.1748,1.1385,1.1385,2983205.0],["1997-04-11",1.1324,1.1566,1.1324,1.1536,963647.0],["1997-04-14",1.1385,1.1566,1.1385,1.1506,8137178.0],["1997-04-15",1.1445,1.1566,1.1445,1.146,4113439.0],["1997-04-16",1.1506,1.1506,1.1385,1.1506,5405136.0],["1997-04-17",1.1506,1.1566,1.1445,1.1566,1924731.0],["1997-04-18",1.1566,1.199,1.1445,1.196,3280500.0],["1997-04-21",1.193,1.193,1.1687,1.1718,1496728.0],["1997-04-22",1.1687,1.196,1.1687,1.1869,640723.0],["1997-04-23",1.193,1.2051,1.1869,1.1869,1332703.0],["1997-04-24",1.1809,1.1899,1.1809,1.1839,2598771.0],["1997-04-25",1.1899,1.1899,1.1566,1.1793,1896539.0],["1997-04-28",1.1809,1.1809,1.1687,1.1809,1632561.0],["1997-04-29",1.1687,1.196,1.1687,1.193,4574760.0],["1997-04-30",1.199,1.2232,1.1809,1.193,4977134.0],["1997-05-01",1.199,1.199,1.1718,1.1899,1753017.0],["1997-05-02",1.199,1.199,1.1809,1.1869,7596408.0],["1997-05-05",1.193,1.2444,1.1809,1.2354,4987385.0],["1997-05-06",1.2354,1.2475,1.2232,1.2232,3175421.0],["1997-05-07",1.2323,1.2354,1.2232,1.2293,8437036.0],["1997-05-08",1.2232,1.2293,1.2172,1.2172,443380.0],["1997-05-09",1.2293,1.2293,1.2172,1.2172,1348080.0],["1997-05-12",1.2172,1.2354,1.2172,1.2293,948270.0],["1997-05-13",1.2414,1.2475,1.2172,1.2414,1606932.0],["1997-05-14",1.2535,1.2838,1.2293,1.2687,5118093.0],["1997-05-15",1.2717,1.2838,1.2596,1.2838,474135.0],["1997-05-16",1.2838,1.2989,1.2656,1.2868,638160.0],["1997-05-19",1.2838,1.2959,1.2777,1.2959,1804275.0],["1997-05-20",1.2959,1.302,1.2808,1.2974,638160.0],["1997-05-21",1.2838,1.3201,1.2838,1.3095,1522357.0],["1997-05-22",1.302,1.3141,1.302,1.302,1360895.0],["1997-05-23",1.302,1.3141,1.2959,1.2989,717609.0],["1997-05-27",1.2959,1.3141,1.2777,1.2959,1891413.0],["1997-05-28",1.2959,1.2959,1.2717,1.2777,3057529.0],["1997-05-29",1.2656,1.2717,1.2505,1.2596,4167260.0],["1997-05-30",1.2384,1.2566,1.2384,1.2566,671477.0],["1997-06-02",1.2656,1.2687,1.2535,1.2687,1219936.0],["1997-06-03",1.2687,1.2868,1.2535,1.2838,2380925.0],["1997-06-04",1.2717,1.302,1.2717,1.302,1888850.0],["1997-06-05",1.302,1.3383,1.2989,1.3323,4987385.0],["1997-06-06",1.3323,1.3323,1.3171,1.3323,861131.0],["1997-06-09",1.3323,1.3383,1.3262,1.3323,1629998.0],["1997-06-10",1.3323,1.3413,1.3232,1.3413,2137451.0],["1997-06-11",1.3359,1.3753,1.3359,1.3662,3380453.0],["1997-06-12",1.3693,1.3693,1.3602,1.3693,1586429.0],["1997-06-13",1.3693,1.3693,1.3419,1.3541,3424022.0],["1997-06-16",1.3419,1.3602,1.3298,1.3298,3813581.0],["1997-06-17",1.3237,1.3419,1.3237,1.3419,973898.0],["1997-06-18",1.3419,1.3419,1.3237,1.3419,543333.0],["1997-06-19",1.3419,1.3419,1.3237,1.3359,830377.0],["1997-06-20",1.3359,1.3419,1.3237,1.3344,1509543.0],["1997-06-23",1.3419,1.3419,1.3237,1.3237,1335266.0],["1997-06-24",1.3389,1.3632,1.3328,1.3632,1622310.0],["1997-06-25",1.3632,1.427,1.3602,1.4178,6599443.0],["1997-06-26",1.4209,1.4391,1.4027,1.4118,3749509.0],["1997-06-27",1.4103,1.4209,1.3966,1.4027,845754.0],["1997-06-30",1.4178,1.43,1.3966,1.43,1053348.0],["1997-07-01",1.43,1.4391,1.4118,1.4209,1309637.0],["1997-07-02",1.427,1.4361,1.4118,1.4239,740675.0],["1997-07-03",1.427,1.4421,1.427,1.4391,558710.0],["1997-07-07",1.4345,1.4531,1.427,1.4482,750927.0],["1997-07-08",1.4512,1.4816,1.4512,1.4634,4326159.0],["1997-07-09",1.4634,1.4695,1.4209,1.4209,1537734.0],["1997-07-10",1.4209,1.4391,1.4209,1.43,1760706.0],["1997-07-11",1.4391,1.4391,1.427,1.4361,3516286.0],["1997-07-14",1.4391,1.4391,1.427,1.433,1970863.0],["1997-07-15",1.433,1.433,1.4178,1.4239,791933.0],["1997-07-16",1.4239,1.4239,1.4042,1.4087,2901192.0],["1997-07-17",1.4148,1.4209,1.4027,1.4103,2314290.0],["1997-07-18",1.4027,1.4178,1.4027,1.4178,3162607.0],["1997-07-21",1.4178,1.4178,1.3936,1.3936,4977134.0],["1997-07-22",1.4027,1.4027,1.3875,1.4027,3021648.0],["1997-07-23",1.4027,1.4027,1.3814,1.3936,2744856.0],["1997-07-24",1.3936,1.3936,1.3784,1.3784,876509.0],["1997-07-25",1.3784,1.3966,1.3784,1.3875,5681929.0],["1997-07-28",1.3966,1.4027,1.3875,1.4027,576650.0],["1997-07-29",1.3875,1.433,1.3875,1.427,1660753.0],["1997-07-30",1.427,1.427,1.4027,1.4027,999527.0],["1997-07-31",1.4118,1.4118,1.3936,1.4027,3124164.0],["1997-08-01",1.3936,1.4118,1.3936,1.4027,771430.0],["1997-08-04",1.3966,1.4239,1.3966,1.4118,410063.0],["1997-08-05",1.427,1.4452,1.4087,1.4406,1494165.0],["1997-08-06",1.4421,1.4421,1.4057,1.4133,1709448.0],["1997-08-07",1.4057,1.427,1.4057,1.427,322924.0],["1997-08-08",1.4209,1.4239,1.3814,1.3814,3470154.0],["1997-08-11",1.3966,1.3966,1.3662,1.3875,2811491.0],["1997-08-12",1.3784,1.3966,1.3784,1.3905,433129.0],["1997-08-13",1.4209,1.4361,1.3996,1.427,1696634.0],["1997-08-14",1.433,1.433,1.3814,1.3905,1089229.0],["1997-08-15",1.3814,1.3966,1.351,1.351,2547513.0],["1997-08-18",1.3602,1.3602,1.3268,1.3283,1753017.0],["1997-08-19",1.3359,1.345,1.3268,1.345,3019085.0],["1997-08-20",1.345,1.3723,1.3435,1.3723,1550549.0],["1997-08-21",1.3723,1.3905,1.3602,1.3693,2483441.0],["1997-08-22",1.3662,1.3662,1.3237,1.3359,2806365.0],["1997-08-25",1.3359,1.3419,1.3116,1.3116,1753017.0],["1997-08-26",1.3298,1.3298,1.3116,1.3298,1481351.0],["1997-08-27",1.3298,1.3298,1.3055,1.3116,2849934.0],["1997-08-28",1.2994,1.3389,1.2994,1.3328,2701287.0],["1997-08-29",1.3389,1.3435,1.3177,1.3435,1442907.0],["1997-09-02",1.345,1.3571,1.3359,1.3404,1801712.0],["1997-09-03",1.348,1.3541,1.3389,1.351,2298913.0],["1997-09-04",1.3541,1.3905,1.348,1.3905,2796114.0],["1997-09-05",1.3996,1.4148,1.3844,1.4103,4290279.0],["1997-09-08",1.4148,1.4148,1.3966,1.4118,1137923.0],["1997-09-09",1.4087,1.4087,1.3966,1.4057,699669.0],["1997-09-10",1.4148,1.4148,1.3966,1.4057,827814.0],["1997-09-11",1.4118,1.4118,1.3784,1.3829,1327577.0],["1997-09-12",1.3905,1.3966,1.3784,1.3875,1219936.0],["1997-09-15",1.3784,1.3905,1.3784,1.3905,791933.0],["1997-09-16",1.4005,1.437,1.3822,1.4279,3580358.0],["1997-09-17",1.431,1.434,1.4127,1.4279,955958.0],["1997-09-18",1.4249,1.434,1.4066,1.4279,2737167.0],["1997-09-19",1.4431,1.5116,1.4157,1.4979,5294932.0],["1997-09-22",1.4979,1.5664,1.4797,1.5596,4871201.0],["1997-09-23",1.5573,1.5619,1.4979,1.539,1624873.0],["1997-09-24",1.5253,1.5436,1.4934,1.5025,1799149.0],["1997-09-25",1.4979,1.5436,1.4979,1.5253,1248982.0],["1997-09-26",1.5253,1.5345,1.5162,1.5345,811582.0],["1997-09-29",1.5345,1.5664,1.5299,1.5664,2815763.0],["1997-09-30",1.5664,1.5733,1.5345,1.5733,2373237.0],["1997-10-01",1.587,1.6441,1.5664,1.6212,1612913.0],["1997-10-02",1.6304,1.6349,1.6121,1.6349,531373.0],["1997-10-03",1.6441,1.6943,1.5801,1.6167,2602188.0],["1997-10-06",1.6167,1.6167,1.571,1.5984,2236549.0],["1997-10-07",1.5984,1.5984,1.5801,1.587,6335466.0],["1997-10-08",1.5916,1.5916,1.5664,1.5847,4343245.0],["1997-10-09",1.5664,1.5847,1.5482,1.5619,2224589.0],["1997-10-10",1.5482,1.5482,1.4454,1.523,6048422.0],["1997-10-13",1.5253,1.5345,1.5116,1.5208,3340301.0],["1997-10-14",1.5162,1.539,1.5162,1.5345,5341064.0],["1997-10-15",1.539,1.539,1.5208,1.5299,3109641.0],["1997-10-16",1.539,1.539,1.5116,1.5139,748364.0],["1997-10-17",1.5025,1.5048,1.4979,1.5048,772284.0],["1997-10-20",1.4888,1.5071,1.4888,1.5002,1660753.0],["1997-10-21",1.5025,1.5299,1.4934,1.5276,2383488.0],["1997-10-22",1.5345,1.5436,1.5162,1.5436,910680.0],["1997-10-23",1.5162,1.539,1.5162,1.539,2205795.0],["1997-10-24",1.539,1.5527,1.5208,1.5367,2518467.0],["1997-10-27",1.5208,1.5482,1.4203,1.4249,992693.0],["1997-10-28",1.4249,1.434,1.3929,1.434,2070816.0],["1997-10-29",1.4157,1.4705,1.4157,1.466,7165842.0],["1997-10-30",1.45,1.466,1.45,1.466,4430384.0],["1997-10-31",1.4797,1.5025,1.4614,1.5025,1454013.0],["1997-11-03",1.4842,1.5025,1.4431,1.466,4508979.0],["1997-11-04",1.4614,1.4682,1.4249,1.4477,2228006.0],["1997-11-05",1.4523,1.4705,1.4523,1.4705,6752363.0],["1997-11-06",1.4705,1.5025,1.4614,1.4888,1365166.0],["1997-11-07",1.4614,1.5162,1.4568,1.5162,1618038.0],["1997-11-10",1.5208,1.5664,1.5093,1.5208,1366875.0],["1997-11-11",1.5345,1.5436,1.5071,1.5299,1664170.0],["1997-11-12",1.5162,1.5299,1.4614,1.4705,823542.0],["1997-11-13",1.4751,1.4979,1.4614,1.4979,826959.0],["1997-11-14",1.4865,1.5071,1.4751,1.5071,1664170.0],["1997-11-17",1.5025,1.5345,1.5025,1.5093,796205.0],["1997-11-18",1.5253,1.5253,1.5025,1.5025,369056.0],["1997-11-19",1.5025,1.5162,1.4842,1.4842,3861422.0],["1997-11-20",1.4705,1.5253,1.4614,1.5253,2421077.0],["1997-11-21",1.5345,1.5801,1.523,1.5482,832085.0],["1997-11-24",1.539,1.571,1.539,1.5573,293878.0],["1997-11-25",1.539,1.571,1.539,1.5436,539916.0],["1997-11-26",1.5253,1.5436,1.5071,1.5367,406645.0],["1997-11-28",1.539,1.5436,1.5208,1.5208,205031.0],["1997-12-01",1.5345,1.5527,1.5116,1.5482,623637.0],["1997-12-02",1.5482,1.5482,1.5162,1.5413,551876.0],["1997-12-03",1.5527,1.5527,1.5208,1.5482,1214810.0],["1997-12-04",1.5482,1.5573,1.5208,1.5527,2403991.0],["1997-12-05",1.5527,1.5893,1.535,1.5801,580922.0],["1997-12-08",1.5619,1.6167,1.5619,1.5938,1245565.0],["1997-12-09",1.5619,1.5847,1.5482,1.5619,374182.0],["1997-12-10",1.539,1.5756,1.5162,1.5527,1341246.0],["1997-12-11",1.5253,1.5619,1.5071,1.5071,837211.0],["1997-12-12",1.5615,1.5615,1.4928,1.5248,326341.0],["1997-12-15",1.5248,1.5386,1.4882,1.5386,703941.0],["1997-12-16",1.5386,1.5431,1.5065,1.5111,481823.0],["1997-12-17",1.534,1.534,1.5065,1.534,1893122.0],["1997-12-18",1.534,1.5431,1.5157,1.5157,474989.0],["1997-12-19",1.5157,1.5431,1.5065,1.5111,707358.0],["1997-12-22",1.5431,1.5477,1.5065,1.5386,326341.0],["1997-12-23",1.5065,1.5523,1.5065,1.5523,979024.0],["1997-12-24",1.5523,1.5615,1.5203,1.5477,422023.0],["1997-12-26",1.5431,1.5431,1.5157,1.5431,2151120.0],["1997-12-29",1.5294,1.5431,1.5157,1.5294,698815.0],["1997-12-30",1.5431,1.653,1.518,1.6485,1436927.0],["1997-12-31",1.6485,1.6576,1.6073,1.6073,492075.0],["1998-01-02",1.6439,1.6439,1.5569,1.5706,425440.0],["1998-01-05",1.5935,1.5981,1.5523,1.5844,555293.0],["1998-01-06",1.5569,1.6485,1.5569,1.6347,2101570.0],["1998-01-07",1.6073,1.6347,1.6027,1.6118,1295114.0],["1998-01-08",1.6164,1.6164,1.6073,1.6073,2255344.0],["1998-01-09",1.6073,1.6073,1.5569,1.5889,1848698.0],["1998-01-12",1.5203,1.5569,1.5157,1.5569,924349.0],["1998-01-13",1.566,1.566,1.4974,1.518,821834.0],["1998-01-14",1.5386,1.5386,1.4928,1.5294,678312.0],["1998-01-15",1.5386,1.5386,1.5019,1.5248,924349.0],["1998-01-16",1.5225,1.5386,1.4882,1.5111,2233132.0],["1998-01-20",1.5294,1.5294,1.5019,1.5191,1676130.0],["1998-01-21",1.5386,1.5477,1.5065,1.5477,734695.0],["1998-01-22",1.5477,1.5477,1.4928,1.5019,568962.0],["1998-01-23",1.534,1.534,1.4928,1.5111,1546277.0],["1998-01-26",1.5203,1.5386,1.5019,1.5317,1310491.0],["1998-01-27",1.5248,1.5569,1.5203,1.5294,1452305.0],["1998-01-28",1.5569,1.5752,1.5203,1.566,1927294.0],["1998-01-29",1.5294,1.6027,1.4974,1.5294,4403046.0],["1998-01-30",1.5386,1.5386,1.4745,1.5065,1127672.0],["1998-02-02",1.5203,1.5523,1.5134,1.5523,1479642.0],["1998-02-03",1.5523,1.5615,1.5386,1.5431,321216.0],["1998-02-04",1.5615,1.566,1.534,1.566,493784.0],["1998-02-05",1.566,1.6164,1.5477,1.6118,2188709.0],["1998-02-06",1.621,1.6393,1.5935,1.6118,2954159.0],["1998-02-09",1.6118,1.6118,1.5706,1.5752,977316.0],["1998-02-10",1.5889,1.6256,1.5844,1.6073,2468918.0],["1998-02-11",1.6302,1.6393,1.5889,1.6027,1588992.0],["1998-02-12",1.6073,1.6164,1.5798,1.6027,495492.0],["1998-02-13",1.6164,1.6164,1.5889,1.6095,1812818.0],["1998-02-17",1.6164,1.6439,1.6027,1.637,557002.0],["1998-02-18",1.6393,1.6439,1.6118,1.6302,799622.0],["1998-02-19",1.6302,1.637,1.6187,1.6233,493784.0],["1998-02-20",1.6393,1.6943,1.6118,1.6943,1465973.0],["1998-02-23",1.6943,1.6988,1.6576,1.6851,2841391.0],["1998-02-24",1.6988,1.6988,1.6759,1.6805,1301948.0],["1998-02-25",1.6897,1.6897,1.6668,1.6897,2489421.0],["1998-02-26",1.6897,1.6943,1.6485,1.6851,1717137.0],["1998-02-27",1.6759,1.6851,1.6485,1.6714,1043951.0],["1998-03-02",1.6851,1.6851,1.6439,1.6439,369056.0],["1998-03-03",1.6393,1.653,1.6301,1.653,876509.0],["1998-03-04",1.6439,1.6576,1.6393,1.6416,850880.0],["1998-03-05",1.6118,1.6668,1.6118,1.6462,4225352.0],["1998-03-06",1.6439,1.6553,1.6439,1.653,2063981.0],["1998-03-09",1.6576,1.6668,1.5569,1.5569,968773.0],["1998-03-10",1.5844,1.6439,1.5844,1.6439,4503853.0],["1998-03-11",1.6347,1.6576,1.6347,1.653,1026865.0],["1998-03-12",1.6576,1.6576,1.6393,1.6576,288752.0],["1998-03-13",1.6576,1.6576,1.6439,1.653,926058.0],["1998-03-16",1.6576,1.7217,1.6462,1.6988,878217.0],["1998-03-17",1.7032,1.7446,1.7032,1.717,951687.0],["1998-03-18",1.6895,1.717,1.6527,1.6711,592882.0],["1998-03-19",1.6504,1.6826,1.6482,1.6734,466446.0],["1998-03-20",1.6895,1.7078,1.6504,1.6803,623637.0],["1998-03-23",1.6803,1.6803,1.6482,1.678,317798.0],["1998-03-24",1.6482,1.7446,1.6482,1.7308,1404464.0],["1998-03-25",1.7308,1.7308,1.6619,1.6619,1713720.0],["1998-03-26",1.6619,1.6619,1.6413,1.6619,1551403.0],["1998-03-27",1.6619,1.6803,1.6482,1.6665,584339.0],["1998-03-30",1.6803,1.6987,1.6619,1.6987,1288280.0],["1998-03-31",1.6987,1.7974,1.6987,1.74,2303184.0],["1998-04-01",1.7583,1.818,1.7308,1.7583,2463792.0],["1998-04-02",1.7813,1.7997,1.7262,1.7813,440817.0],["1998-04-03",1.7446,1.7813,1.7262,1.7537,1452305.0],["1998-04-06",1.7262,1.7537,1.7262,1.74,1988803.0],["1998-04-07",1.7446,1.7446,1.6849,1.7124,2890941.0],["1998-04-08",1.717,1.717,1.6711,1.6711,1252399.0],["1998-04-09",1.7078,1.7078,1.6711,1.6757,1336120.0],["1998-04-13",1.6895,1.6895,1.6252,1.6895,1291697.0],["1998-04-14",1.6895,1.7078,1.6711,1.6941,2255344.0],["1998-04-15",1.6941,1.7446,1.6757,1.74,1264359.0],["1998-04-16",1.7032,1.7308,1.7032,1.7055,5409408.0],["1998-04-17",1.6895,1.717,1.6803,1.6987,7862948.0],["1998-04-20",1.6895,1.7216,1.6803,1.7078,4430384.0],["1998-04-21",1.717,1.7721,1.717,1.7537,577505.0],["1998-04-22",1.7767,1.7928,1.7606,1.7744,488658.0],["1998-04-23",1.7951,1.7951,1.7503,1.7537,381016.0],["1998-04-24",1.7767,1.7767,1.6987,1.7446,767159.0],["1998-04-27",1.74,1.74,1.6482,1.6757,2685909.0],["1998-04-28",1.6895,1.6895,1.6573,1.6711,4165552.0],["1998-04-29",1.6757,1.6895,1.6619,1.6895,3184819.0],["1998-04-30",1.6619,1.7446,1.6619,1.7124,1025156.0],["1998-05-01",1.7216,1.7951,1.7032,1.7767,2940490.0],["1998-05-04",1.7767,1.7951,1.7492,1.7606,3740112.0],["1998-05-05",1.7721,1.7721,1.7446,1.7537,387851.0],["1998-05-06",1.7721,1.7721,1.7308,1.7629,792788.0],["1998-05-07",1.7446,1.7583,1.74,1.7446,502327.0],["1998-05-08",1.7629,1.7629,1.7262,1.7629,4989094.0],["1998-05-11",1.7629,1.7629,1.7262,1.7492,2629526.0],["1998-05-12",1.7354,1.7629,1.717,1.7331,1650502.0],["1998-05-13",1.7423,1.7721,1.7262,1.7492,1616330.0],["1998-05-14",1.74,1.8318,1.74,1.7813,1305366.0],["1998-05-15",1.7905,1.8272,1.7583,1.7583,1141341.0],["1998-05-18",1.7721,1.7859,1.7583,1.7721,799622.0],["1998-05-19",1.7997,1.8272,1.7446,1.7997,826959.0],["1998-05-20",1.7997,1.7997,1.7629,1.7813,941435.0],["1998-05-21",1.7721,1.7997,1.7675,1.7905,454486.0],["1998-05-22",1.7905,1.7905,1.7652,1.7744,650974.0],["1998-05-26",1.7744,1.7905,1.7721,1.779,1030282.0],["1998-05-27",1.7859,1.7859,1.6895,1.7032,2173331.0],["1998-05-28",1.7078,1.7469,1.6849,1.7032,1881162.0],["1998-05-29",1.6987,1.7492,1.6987,1.717,423731.0],["1998-06-01",1.7446,1.7629,1.7032,1.7606,310964.0],["1998-06-02",1.7629,1.7629,1.7308,1.7423,751781.0],["1998-06-03",1.7354,1.7492,1.7354,1.7354,524538.0],["1998-06-04",1.7446,1.7446,1.7032,1.717,1404464.0],["1998-06-05",1.7262,1.7492,1.7032,1.74,1018322.0],["1998-06-08",1.7583,1.7583,1.7308,1.74,2419369.0],["1998-06-09",1.7423,1.7514,1.6849,1.6872,12758070.0],["1998-06-10",1.7032,1.74,1.6872,1.7078,680020.0],["1998-06-11",1.7307,1.733,1.703,1.7053,832085.0],["1998-06-12",1.7261,1.7307,1.68,1.6973,4274902.0],["1998-06-15",1.7077,1.7077,1.6616,1.6616,750073.0],["1998-06-16",1.7077,1.7077,1.6524,1.6547,4946379.0],["1998-06-17",1.6708,1.6708,1.6547,1.6708,736404.0],["1998-06-18",1.6708,1.6708,1.6478,1.6478,1084957.0],["1998-06-19",1.6501,1.6593,1.6478,1.6524,1207976.0],["1998-06-22",1.657,1.7721,1.6524,1.764,2504798.0],["1998-06-23",1.7675,1.8043,1.7307,1.7997,1272902.0],["1998-06-24",1.8043,1.8043,1.6708,1.6708,2175040.0],["1998-06-25",1.5373,1.5742,1.443,1.5005,26748035.0],["1998-06-26",1.5005,1.5201,1.4729,1.4913,14815216.0],["1998-06-29",1.4775,1.4959,1.4637,1.4798,3166024.0],["1998-06-30",1.4706,1.5005,1.4683,1.4752,6933473.0],["1998-07-01",1.4775,1.5373,1.4775,1.5074,1315617.0],["1998-07-02",1.5051,1.5189,1.4775,1.4844,691980.0],["1998-07-06",1.4729,1.5281,1.4729,1.4913,2086193.0],["1998-07-07",1.4867,1.5051,1.4867,1.4913,2033227.0],["1998-07-08",1.4867,1.4959,1.4637,1.489,1524066.0],["1998-07-09",1.4821,1.489,1.4407,1.466,2685909.0],["1998-07-10",1.4453,1.4591,1.4177,1.4315,1771812.0],["1998-07-13",1.4453,1.4729,1.4177,1.4476,2036644.0],["1998-07-14",1.4407,1.4545,1.4361,1.4453,1614621.0],["1998-07-15",1.4407,1.4522,1.4361,1.4476,1042242.0],["1998-07-16",1.4384,1.4637,1.4384,1.4545,1196016.0],["1998-07-17",1.4499,1.4545,1.4292,1.4407,11907190.0],["1998-07-20",1.4384,1.4545,1.4315,1.4338,3878508.0],["1998-07-21",1.4338,1.4453,1.4177,1.4223,5665697.0],["1998-07-22",1.4223,1.4361,1.3947,1.4062,2335648.0],["1998-07-23",1.3947,1.4177,1.3808,1.3808,3693980.0],["1998-07-24",1.3808,1.3808,1.344,1.3601,2778173.0],["1998-07-27",1.3486,1.3808,1.3256,1.3475,550167.0],["1998-07-28",1.3348,1.3624,1.2934,1.3095,3946852.0],["1998-07-29",1.3026,1.3256,1.2842,1.3026,4809691.0],["1998-07-30",1.2888,1.3256,1.2888,1.298,1378835.0],["1998-07-31",1.298,1.3256,1.2336,1.2336,1383961.0],["1998-08-03",1.2336,1.252,1.229,1.2336,806456.0],["1998-08-04",1.2336,1.275,1.2198,1.2451,1344663.0],["1998-08-05",1.2336,1.298,1.2336,1.2635,2720081.0],["1998-08-06",1.252,1.2888,1.2428,1.2658,698815.0],["1998-08-07",1.2566,1.3026,1.252,1.2819,2057147.0],["1998-08-10",1.2612,1.3026,1.2612,1.2796,671477.0],["1998-08-11",1.2704,1.2888,1.2704,1.2773,9556165.0],["1998-08-12",1.275,1.321,1.275,1.2888,1327577.0],["1998-08-13",1.3026,1.321,1.275,1.275,427148.0],["1998-08-14",1.3072,1.3164,1.275,1.2842,883343.0],["1998-08-17",1.298,1.3026,1.2796,1.3003,838920.0],["1998-08-18",1.3026,1.3348,1.3003,1.3256,1968300.0],["1998-08-19",1.3118,1.3325,1.2796,1.2888,890177.0],["1998-08-20",1.2842,1.2888,1.2336,1.2405,625345.0],["1998-08-21",1.2888,1.2888,1.1829,1.2151,1247273.0],["1998-08-24",1.2151,1.2612,1.2059,1.2612,172568.0],["1998-08-25",1.2244,1.2428,1.2244,1.2267,601425.0],["1998-08-26",1.2151,1.2428,1.2059,1.2059,878217.0],["1998-08-27",1.1507,1.1783,1.1047,1.1507,1163552.0],["1998-08-28",1.1691,1.2612,1.1691,1.2198,3405227.0],["1998-08-31",1.2151,1.2151,1.1139,1.1645,1026865.0],["1998-09-01",1.1599,1.2013,1.1599,1.1783,3608550.0],["1998-09-02",1.1783,1.1783,1.1415,1.1599,5611022.0],["1998-09-03",1.1461,1.1691,1.1323,1.1415,1078123.0],["1998-09-04",1.1415,1.1691,1.1369,1.1461,1356623.0],["1998-09-08",1.1691,1.1691,1.1415,1.1691,345136.0],["1998-09-09",1.1461,1.1691,1.1323,1.1369,1293405.0],["1998-09-10",1.1231,1.1461,1.1231,1.1323,1192598.0],["1998-09-11",1.1415,1.2059,1.1346,1.2059,1238730.0],["1998-09-14",1.2059,1.2151,1.1645,1.1645,1339538.0],["1998-09-15",1.1645,1.2151,1.1599,1.1967,1184055.0],["1998-09-16",1.1688,1.2012,1.1688,1.1827,1151592.0],["1998-09-17",1.1688,1.2012,1.1688,1.2012,1971717.0],["1998-09-18",1.1966,1.2081,1.1457,1.1735,1119129.0],["1998-09-21",1.1596,1.1735,1.1411,1.1411,350262.0],["1998-09-22",1.1504,1.1504,1.1134,1.1411,3019085.0],["1998-09-23",1.1203,1.1504,1.1203,1.1226,2176748.0],["1998-09-24",1.1365,1.1504,1.118,1.118,4659335.0],["1998-09-25",1.1088,1.1319,1.0949,1.1018,2472335.0],["1998-09-28",1.0995,1.118,1.0995,1.1042,4023738.0],["1998-09-29",1.0995,1.1365,1.0995,1.1365,2303184.0],["1998-09-30",1.1088,1.1365,1.1042,1.1042,2089610.0],["1998-10-01",1.1042,1.1226,1.0811,1.0903,731278.0],["1998-10-02",1.1134,1.1226,1.0764,1.1134,683438.0],["1998-10-05",1.0903,1.1273,1.0857,1.0903,1551403.0],["1998-10-06",1.0903,1.1134,1.0903,1.0903,1279737.0],["1998-10-07",1.0811,1.1088,1.0718,1.0857,2877272.0],["1998-10-08",1.0533,1.0995,1.0533,1.0811,726152.0],["1998-10-09",1.0764,1.1088,1.0764,1.0811,435691.0],["1998-10-12",1.0949,1.0949,1.0903,1.0926,1013196.0],["1998-10-13",1.0857,1.0903,1.0349,1.0395,1397630.0],["1998-10-14",1.0349,1.0811,1.0071,1.0164,1973426.0],["1998-10-15",0.9425,1.0533,0.9332,1.021,7186345.0],["1998-10-16",1.0256,1.0903,1.0256,1.0811,8818052.0],["1998-10-19",1.0764,1.1273,1.058,1.1065,12448814.0],["1998-10-20",1.1088,1.1642,1.0995,1.1134,1083248.0],["1998-10-21",1.0995,1.1411,1.0995,1.1203,6988148.0],["1998-10-22",1.1319,1.1319,1.1065,1.1134,727861.0],["1998-10-23",1.1273,1.1273,1.118,1.1226,287044.0],["1998-10-26",1.1065,1.1457,1.0995,1.1319,1368584.0],["1998-10-27",1.1365,1.1411,1.1088,1.1319,1235313.0],["1998-10-28",1.1365,1.1365,1.118,1.1319,806456.0],["1998-10-29",1.1319,1.1411,1.118,1.1273,560419.0],["1998-10-30",1.1088,1.1365,1.1088,1.1145,7799730.0],["1998-11-02",1.118,1.1273,1.0811,1.1203,3297586.0],["1998-11-03",1.118,1.1457,1.0995,1.1273,2829431.0],["1998-11-04",1.1411,1.1457,1.1319,1.1434,1202850.0],["1998-11-05",1.1273,1.1457,1.1273,1.1365,1573615.0],["1998-11-06",1.155,1.3167,1.155,1.2658,21258323.0],["1998-11-09",1.3213,1.3213,1.2751,1.2774,2487713.0],["1998-11-10",1.2751,1.3005,1.2705,1.2705,1059328.0],["1998-11-11",1.2705,1.2889,1.2566,1.2566,890177.0],["1998-11-12",1.2566,1.2658,1.2197,1.2474,873091.0],["1998-11-13",1.2705,1.2705,1.2381,1.252,541624.0],["1998-11-16",1.2543,1.2543,1.222,1.2474,235786.0],["1998-11-17",1.222,1.2335,1.2012,1.2058,1612913.0],["1998-11-18",1.2058,1.2243,1.2058,1.222,1501854.0],["1998-11-19",1.2081,1.2381,1.2081,1.2243,685146.0],["1998-11-20",1.2104,1.2381,1.2104,1.215,598008.0],["1998-11-23",1.2381,1.2428,1.2104,1.2428,1115712.0],["1998-11-24",1.2381,1.2566,1.2381,1.2439,1850407.0],["1998-11-25",1.252,1.2612,1.2428,1.2543,1587284.0],["1998-11-27",1.2427,1.2474,1.2427,1.2474,249455.0],["1998-11-30",1.2428,1.2428,1.1919,1.2381,1481351.0],["1998-12-01",1.2381,1.2566,1.2358,1.2566,350262.0],["1998-12-02",1.2566,1.2843,1.2543,1.2705,1107169.0],["1998-12-03",1.2705,1.349,1.2705,1.3213,2750836.0],["1998-12-04",1.312,1.3305,1.3051,1.3074,2344191.0],["1998-12-07",1.3167,1.3213,1.2936,1.312,879926.0],["1998-12-08",1.312,1.3236,1.3028,1.3074,743238.0],["1998-12-09",1.3074,1.3167,1.2936,1.2936,1330995.0],["1998-12-10",1.3259,1.3259,1.2936,1.312,1114003.0],["1998-12-11",1.3074,1.312,1.2658,1.2797,1047368.0],["1998-12-14",1.261,1.2911,1.2332,1.2332,1756434.0],["1998-12-15",1.2332,1.2378,1.2193,1.2285,1650502.0],["1998-12-16",1.2332,1.2401,1.1914,1.1984,2805511.0],["1998-12-17",1.1914,1.203,1.1914,1.1938,1944380.0],["1998-12-18",1.1914,1.2587,1.1914,1.2053,1927294.0],["1998-12-21",1.2146,1.2239,1.1914,1.1914,4250981.0],["1998-12-22",1.1914,1.1961,1.1868,1.1914,3654682.0],["1998-12-23",1.1868,1.2169,1.1868,1.2053,2479170.0],["1998-12-24",1.2193,1.2193,1.2053,1.2053,656100.0],["1998-12-28",1.2077,1.2146,1.2007,1.21,1826487.0],["1998-12-29",1.1914,1.2007,1.1914,1.1961,879926.0],["1998-12-30",1.1914,1.2517,1.1914,1.2517,1307074.0],["1998-12-31",1.261,1.2656,1.2332,1.2633,1233605.0],["1999-01-04",1.2424,1.3444,1.2239,1.2308,2352734.0],["1999-01-05",1.261,1.2934,1.2378,1.2656,1525774.0],["1999-01-06",1.261,1.2888,1.2424,1.2679,1216519.0],["1999-01-07",1.2703,1.2703,1.1961,1.2007,951687.0],["1999-01-08",1.1868,1.2332,1.1868,1.2007,709066.0],["1999-01-11",1.2146,1.2146,1.1868,1.1891,970481.0],["1999-01-12",1.1914,1.2239,1.1822,1.1822,932892.0],["1999-01-13",1.1775,1.1961,1.1567,1.1822,1247273.0],["1999-01-14",1.1636,1.2146,1.1312,1.1312,2316853.0],["1999-01-15",1.1775,1.1775,1.1219,1.1497,948270.0],["1999-01-19",1.1312,1.1683,1.1312,1.1683,847463.0],["1999-01-20",1.1451,1.1775,1.0802,1.0987,3145521.0],["1999-01-21",1.0941,1.1126,1.0431,1.0524,1483059.0],["1999-01-22",1.0755,1.0755,1.0431,1.064,1079831.0],["1999-01-25",1.057,1.1219,1.057,1.1034,1655627.0],["1999-01-26",1.0941,1.1126,1.0663,1.0663,758616.0],["1999-01-27",1.0663,1.0663,1.0385,1.0385,859423.0],["1999-01-28",1.0385,1.0431,0.9828,1.0014,2943907.0],["1999-01-29",1.0106,1.0153,0.9643,0.9643,4228770.0],["1999-02-01",0.9643,0.9782,0.9272,0.9318,4789188.0],["1999-02-02",0.9272,0.9596,0.9226,0.955,5028391.0],["1999-02-03",0.9457,0.9689,0.9457,0.9689,2668823.0],["1999-02-04",0.9457,0.9782,0.9365,0.9434,1857241.0],["1999-02-05",0.9504,0.955,0.9272,0.9318,1544569.0],["1999-02-08",0.9365,0.9411,0.9133,0.9226,6769448.0],["1999-02-09",0.9249,0.955,0.9133,0.9318,2040061.0],["1999-02-10",0.9226,0.9504,0.9226,0.9411,3241202.0],["1999-02-11",0.9434,0.9736,0.9434,0.9736,19407916.0],["1999-02-12",0.9782,0.9782,0.9504,0.9643,1368584.0],["1999-02-16",0.9596,0.9828,0.9596,0.9805,3205322.0],["1999-02-17",0.9643,0.9921,0.9643,0.9805,2643195.0],["1999-02-18",0.9898,1.0385,0.9782,1.0106,1043951.0],["1999-02-19",1.0106,1.0292,1.0106,1.0176,1344663.0],["1999-02-22",1.0199,1.0524,1.0176,1.0338,1823070.0],["1999-02-23",1.0385,1.0385,1.0106,1.0199,2028101.0],["1999-02-24",1.0234,1.0292,1.006,1.0199,5059146.0],["1999-02-25",1.0176,1.0222,1.0106,1.013,4503853.0],["1999-02-26",1.0106,1.0802,0.9921,1.0616,2274138.0],["1999-03-01",1.057,1.0709,1.0454,1.0477,1327577.0],["1999-03-02",1.0593,1.0593,1.0431,1.0477,1160135.0],["1999-03-03",1.0524,1.0547,1.0199,1.0292,2492838.0],["1999-03-04",1.0315,1.0338,0.9875,1.006,4796023.0],["1999-03-05",1.0014,1.0199,0.955,1.0083,2034935.0],["1999-03-08",1.0153,1.0199,0.9828,0.9875,2453541.0],["1999-03-09",1.0014,1.0014,0.9365,0.9643,2134034.0],["1999-03-10",0.9689,0.9712,0.904,0.9411,2593645.0],["1999-03-11",0.9457,0.9643,0.9272,0.9504,975607.0],["1999-03-12",0.9457,0.9689,0.9434,0.9596,724444.0],["1999-03-15",0.9504,1.0176,0.9504,1.0153,809873.0],["1999-03-16",1.0106,1.0292,0.9875,0.9875,567253.0],["1999-03-17",0.9993,1.0109,0.9457,0.9644,2188709.0],["1999-03-18",0.969,0.9783,0.9411,0.9504,1448888.0],["1999-03-19",0.9411,0.9504,0.9364,0.9411,1530900.0],["1999-03-22",0.9411,0.9411,0.8898,0.9131,35523373.0],["1999-03-23",0.9108,0.9294,0.9108,0.9178,1406173.0],["1999-03-24",0.9201,0.9364,0.9178,0.9317,821834.0],["1999-03-25",0.9317,0.9411,0.9038,0.9038,1814527.0],["1999-03-26",0.9131,0.9131,0.8758,0.8945,4399629.0],["1999-03-29",0.8852,0.9248,0.8852,0.9178,1447179.0],["1999-03-30",0.9038,0.9317,0.8991,0.9178,1038825.0],["1999-03-31",0.9236,0.9317,0.9131,0.9131,341719.0],["1999-04-01",0.9131,0.9271,0.9084,0.9271,263123.0],["1999-04-05",0.9317,0.9364,0.9084,0.9317,1192598.0],["1999-04-06",0.9411,0.9667,0.9317,0.9504,859423.0],["1999-04-07",0.9457,0.9737,0.9457,0.9644,1228479.0],["1999-04-08",0.9597,0.9807,0.9597,0.9713,2708121.0],["1999-04-09",0.9597,0.9783,0.955,0.962,1018322.0],["1999-04-12",0.955,0.955,0.9364,0.9387,1221645.0],["1999-04-13",0.9387,0.955,0.9387,0.9387,662934.0],["1999-04-14",0.9364,0.9411,0.9271,0.9317,1303657.0],["1999-04-15",0.9271,0.9364,0.9178,0.9317,920932.0],["1999-04-16",0.9178,0.9876,0.9178,0.9876,931184.0],["1999-04-19",0.9644,0.9923,0.9644,0.9795,639014.0],["1999-04-20",0.997,0.997,0.969,0.983,444234.0],["1999-04-21",0.983,1.0109,0.983,1.0109,505744.0],["1999-04-22",1.0156,1.0156,0.9923,1.0109,401520.0],["1999-04-23",0.997,1.0342,0.997,1.0133,862840.0],["1999-04-26",1.0109,1.0226,1.0109,1.0226,389559.0],["1999-04-27",1.0179,1.0342,1.0133,1.0296,1219936.0],["1999-04-28",1.0109,1.0342,1.0109,1.0237,939727.0],["1999-04-29",1.0133,1.0715,1.0133,1.0575,729570.0],["1999-04-30",1.0599,1.0855,1.0249,1.0249,1219936.0],["1999-05-03",1.0435,1.0435,0.9783,0.9783,2646612.0],["1999-05-04",1.0063,1.0203,0.9783,1.0156,1252399.0],["1999-05-05",0.997,1.0342,0.997,1.0156,591173.0],["1999-05-06",1.0296,1.0389,1.0109,1.0156,2173331.0],["1999-05-07",1.0389,1.0389,1.0016,1.0063,1214810.0],["1999-05-10",0.9946,1.0109,0.9946,1.0016,709066.0],["1999-05-11",1.0063,1.0109,1.0016,1.0086,1732514.0],["1999-05-12",1.0016,1.0156,0.997,0.997,888469.0],["1999-05-13",1.0156,1.0156,0.9993,1.0016,439109.0],["1999-05-14",1.0156,1.0156,0.9923,0.9923,1303657.0],["1999-05-17",1.0109,1.0109,0.9667,0.9783,2132325.0],["1999-05-18",1.0016,1.0063,0.969,0.976,1406173.0],["1999-05-19",1.0016,1.0063,0.9783,0.983,418605.0],["1999-05-20",0.983,1.0063,0.983,0.9923,676603.0],["1999-05-21",0.9923,1.0086,0.9783,0.9783,3697397.0],["1999-05-24",0.9876,1.0016,0.9783,0.9876,1877745.0],["1999-05-25",1.0063,1.0063,0.9783,0.9783,1120838.0],["1999-05-26",0.997,0.997,0.9644,0.9644,917515.0],["1999-05-27",0.9644,0.9783,0.9504,0.9644,1927294.0],["1999-05-28",0.9527,0.969,0.9411,0.9457,1072997.0],["1999-06-01",0.9457,0.9667,0.9457,0.9644,423731.0],["1999-06-02",0.969,0.969,0.9178,0.9504,674895.0],["1999-06-03",0.9504,0.9737,0.9317,0.9434,903846.0],["1999-06-04",0.9644,0.969,0.9457,0.9644,811582.0],["1999-06-07",0.9737,0.9737,0.955,0.962,500618.0],["1999-06-08",0.9574,0.9713,0.9574,0.9597,640723.0],["1999-06-09",0.9644,0.969,0.9504,0.9527,399811.0],["1999-06-10",0.9504,0.969,0.9504,0.962,755198.0],["1999-06-11",0.9786,0.9786,0.9528,0.9575,2822597.0],["1999-06-14",0.9552,0.9599,0.9411,0.9411,2108405.0],["1999-06-15",0.9411,0.9575,0.9411,0.9411,2928530.0],["1999-06-16",0.9575,0.9575,0.9411,0.9482,574088.0],["1999-06-17",0.9411,0.9552,0.9411,0.9458,273375.0],["1999-06-18",0.9505,0.9575,0.9177,0.9318,1491602.0],["1999-06-21",0.9411,0.9505,0.9341,0.9411,1629998.0],["1999-06-22",0.9388,0.9505,0.9365,0.9482,2815763.0],["1999-06-23",0.9528,0.9528,0.9411,0.9505,1836738.0],["1999-06-24",0.9505,0.9505,0.9458,0.9482,3929766.0],["1999-06-25",0.9411,0.9458,0.9365,0.9388,698815.0],["1999-06-28",0.9505,0.9505,0.9318,0.9482,1459139.0],["1999-06-29",0.9411,0.9528,0.9365,0.9458,6398684.0],["1999-06-30",0.9458,0.9552,0.9365,0.9365,1981969.0],["1999-07-01",0.9318,0.9482,0.9318,0.9411,11811509.0],["1999-07-02",0.9482,0.9552,0.9388,0.9411,598008.0],["1999-07-06",0.9458,0.9575,0.9365,0.9458,1816235.0],["1999-07-07",0.9552,1.0465,0.9552,1.0231,2646612.0],["1999-07-08",1.0207,1.0301,0.9973,1.0067,3254871.0],["1999-07-09",1.002,1.009,0.9739,1.0067,1580449.0],["1999-07-12",0.9997,1.0137,0.9997,1.009,3871673.0],["1999-07-13",1.0137,1.0137,0.9833,0.9833,876509.0],["1999-07-14",1.0067,1.0067,0.988,0.9926,691980.0],["1999-07-15",0.988,0.9973,0.9763,0.9926,5130907.0],["1999-07-16",0.9739,1.002,0.9365,0.9575,1303657.0],["1999-07-19",0.9575,0.988,0.9575,0.9809,2542388.0],["1999-07-20",0.9692,0.995,0.9692,0.9903,1286571.0],["1999-07-21",0.9926,0.9926,0.9786,0.9786,739821.0],["1999-07-22",0.9833,0.9903,0.9669,0.9669,169151.0],["1999-07-23",0.9646,0.9646,0.9224,0.9365,1233605.0],["1999-07-26",0.9271,0.9458,0.9271,0.9318,873091.0],["1999-07-27",0.9411,0.9411,0.913,0.9388,613385.0],["1999-07-28",0.9388,0.9388,0.9248,0.9388,257998.0],["1999-07-29",0.9271,0.9365,0.913,0.913,394685.0],["1999-07-30",0.9084,0.9318,0.9037,0.9037,1621455.0],["1999-08-02",0.9037,0.9224,0.9037,0.913,1674422.0],["1999-08-03",0.9177,0.9177,0.885,0.8896,550167.0],["1999-08-04",0.885,0.899,0.8756,0.8896,1794023.0],["1999-08-05",0.885,0.9084,0.885,0.9037,524538.0],["1999-08-06",0.892,0.9084,0.892,0.9037,1368584.0],["1999-08-09",0.8943,0.899,0.8896,0.892,5156536.0],["1999-08-10",0.8896,0.9037,0.8896,0.9037,541624.0],["1999-08-11",0.9084,0.9411,0.9037,0.9294,809873.0],["1999-08-12",0.9224,0.9341,0.913,0.913,401520.0],["1999-08-13",0.9458,0.9458,0.892,0.8943,545041.0],["1999-08-16",0.892,0.9177,0.892,0.9107,411771.0],["1999-08-17",0.9271,0.9505,0.9084,0.9365,589465.0],["1999-08-18",0.9341,0.9411,0.8896,0.8943,2357859.0],["1999-08-19",0.9107,0.9107,0.899,0.899,579213.0],["1999-08-20",0.9084,0.9084,0.8709,0.8803,252872.0],["1999-08-23",0.8709,0.885,0.8475,0.8615,1079831.0],["1999-08-24",0.8709,0.8803,0.8498,0.8756,11601352.0],["1999-08-25",0.8662,0.9037,0.8662,0.8756,912389.0],["1999-08-26",0.8709,0.9037,0.8709,0.9037,1071288.0],["1999-08-27",0.9084,0.9084,0.899,0.9013,374182.0],["1999-08-30",0.899,0.899,0.8756,0.8756,594591.0],["1999-08-31",0.8756,0.8756,0.8522,0.8522,985859.0],["1999-09-01",0.8522,0.8569,0.8381,0.8428,1231896.0],["1999-09-02",0.8381,0.8709,0.8334,0.8615,691980.0],["1999-09-03",0.8615,0.8732,0.8615,0.8662,703941.0],["1999-09-07",0.8522,0.8662,0.8522,0.8639,456195.0],["1999-09-08",0.8639,0.8639,0.8545,0.8569,420314.0],["1999-09-09",0.8545,0.8639,0.8452,0.8569,666352.0],["1999-09-10",0.8545,0.8803,0.8545,0.8639,864548.0],["1999-09-13",0.8592,0.8662,0.8522,0.8615,1155009.0],["1999-09-14",0.8615,0.8615,0.8475,0.8592,2877272.0],["1999-09-15",0.8641,0.8759,0.8641,0.8759,2212629.0],["1999-09-16",0.8665,0.8712,0.8641,0.8641,447652.0],["1999-09-17",0.8676,0.8676,0.8476,0.8547,1488185.0],["1999-09-20",0.8523,0.857,0.8523,0.8523,321216.0],["1999-09-21",0.8523,0.8523,0.8429,0.85,1491602.0],["1999-09-22",0.8476,0.8665,0.8476,0.8665,481823.0],["1999-09-23",0.8617,0.8653,0.857,0.8594,1488185.0],["1999-09-24",0.857,0.857,0.8147,0.85,5267595.0],["1999-09-27",0.8476,0.8476,0.8335,0.8358,504035.0],["1999-09-28",0.8382,0.8382,0.8241,0.8335,1544569.0],["1999-09-29",0.8288,0.8335,0.8241,0.8311,2527010.0],["1999-09-30",0.8288,0.8712,0.8194,0.8665,2168205.0],["1999-10-01",0.8523,0.8523,0.8311,0.8453,440817.0],["1999-10-04",0.857,0.857,0.8382,0.8382,1011488.0],["1999-10-05",0.8382,0.8476,0.8382,0.8476,789370.0],["1999-10-06",0.8547,0.8617,0.8382,0.8523,1413007.0],["1999-10-07",0.8523,0.8523,0.8406,0.8476,656100.0],["1999-10-08",0.8476,0.857,0.8429,0.8453,645848.0],["1999-10-11",0.8429,0.8429,0.8288,0.8288,3914388.0],["1999-10-12",0.8288,0.8335,0.8194,0.8335,1059328.0],["1999-10-13",0.8382,0.857,0.8099,0.8382,1018322.0],["1999-10-14",0.8382,0.8476,0.8382,0.8476,2140868.0],["1999-10-15",0.8406,0.8429,0.8194,0.8335,1049077.0],["1999-10-18",0.8241,0.8288,0.8005,0.8147,3017377.0],["1999-10-19",0.8147,0.8335,0.8147,0.8288,285335.0],["1999-10-20",0.8194,0.8288,0.8194,0.8288,574088.0],["1999-10-21",0.8217,0.8288,0.817,0.817,1768395.0],["1999-10-22",0.817,0.8264,0.777,0.8099,4662752.0],["1999-10-25",0.8076,0.8547,0.8076,0.8453,2043478.0],["1999-10-26",0.8382,0.8453,0.8288,0.8406,1443762.0],["1999-10-27",0.8382,0.8406,0.8382,0.8382,123019.0],["1999-10-28",0.8382,0.8594,0.8382,0.8594,2210920.0],["1999-10-29",0.8641,0.8665,0.8476,0.8641,1278028.0],["1999-11-01",0.8523,0.8712,0.8523,0.8523,358805.0],["1999-11-02",0.8712,0.8853,0.8476,0.8782,1050785.0],["1999-11-03",0.89,0.8947,0.8665,0.8853,2356151.0],["1999-11-04",0.8853,0.8888,0.8712,0.8806,1018322.0],["1999-11-05",0.8806,0.8947,0.857,0.8594,756907.0],["1999-11-08",0.8806,0.8806,0.8523,0.8594,350262.0],["1999-11-09",0.8547,0.8665,0.8288,0.8288,866257.0],["1999-11-10",0.8288,0.8523,0.8194,0.8523,982441.0],["1999-11-11",0.8358,0.857,0.8358,0.85,775702.0],["1999-11-12",0.8476,0.8617,0.8476,0.8523,177694.0],["1999-11-15",0.8476,0.8665,0.8476,0.857,164025.0],["1999-11-16",0.8547,0.857,0.8288,0.85,1884579.0],["1999-11-17",0.8429,0.8523,0.8241,0.8382,931184.0],["1999-11-18",0.8288,0.8453,0.8288,0.8382,560419.0],["1999-11-19",0.8453,0.857,0.8335,0.8335,777410.0],["1999-11-22",0.8335,0.8453,0.8288,0.8288,531373.0],["1999-11-23",0.8288,0.8335,0.8241,0.8335,968773.0],["1999-11-24",0.8288,0.8358,0.8147,0.8194,592882.0],["1999-11-26",0.8194,0.8382,0.8194,0.8217,673186.0],["1999-11-29",0.8311,0.8417,0.8099,0.8147,526247.0],["1999-11-30",0.8123,0.8194,0.8052,0.8052,2962702.0],["1999-12-01",0.8076,0.8194,0.8052,0.8123,1301948.0],["1999-12-02",0.8217,0.8335,0.8099,0.8099,751781.0],["1999-12-03",0.8241,0.8335,0.8099,0.8288,1137923.0],["1999-12-06",0.8288,0.8382,0.8241,0.8241,334884.0],["1999-12-07",0.8241,0.8264,0.8099,0.8099,1192598.0],["1999-12-08",0.8099,0.8147,0.7958,0.8052,715901.0],["1999-12-09",0.7958,0.8194,0.7958,0.8147,949978.0],["1999-12-10",0.8147,0.8194,0.8076,0.8147,2274138.0],["1999-12-13",0.8147,0.8217,0.8005,0.8005,1869202.0],["1999-12-14",0.7958,0.8099,0.7817,0.7864,545041.0],["1999-12-15",0.7961,0.8008,0.7866,0.7949,1641959.0],["1999-12-16",0.7913,0.8055,0.7866,0.7913,867966.0],["1999-12-17",0.8387,0.8387,0.7913,0.7913,3208739.0],["1999-12-20",0.7913,0.8055,0.7676,0.7961,3629053.0],["1999-12-21",0.7866,0.8103,0.7771,0.7795,1659045.0],["1999-12-22",0.77,0.7937,0.7676,0.7937,891886.0],["1999-12-23",0.7818,0.7913,0.7582,0.7747,816708.0],["1999-12-27",0.7771,0.7771,0.7534,0.7676,7866366.0],["1999-12-28",0.7534,0.7724,0.751,0.7582,1134506.0],["1999-12-29",0.757,0.7724,0.7558,0.7676,1609495.0],["1999-12-30",0.7605,0.7771,0.7605,0.7747,591173.0],["1999-12-31",0.7676,0.815,0.7629,0.7913,871383.0],["2000-01-03",0.815,0.815,0.751,0.77,838920.0],["2000-01-04",0.8008,0.8008,0.7392,0.7463,2267304.0],["2000-01-05",0.7392,0.7392,0.7131,0.7345,852588.0],["2000-01-06",0.7487,0.7771,0.7345,0.7771,917515.0],["2000-01-07",0.7487,0.77,0.7487,0.7653,2832848.0],["2000-01-10",0.7582,0.7724,0.7534,0.7582,584339.0],["2000-01-11",0.7558,0.7771,0.7439,0.7463,654391.0],["2000-01-12",0.7629,0.7629,0.7179,0.7439,647557.0],["2000-01-13",0.7274,0.7487,0.7203,0.7392,1124255.0],["2000-01-14",0.7345,0.7534,0.725,0.725,864548.0],["2000-01-18",0.725,0.7475,0.725,0.7368,732987.0],["2000-01-19",0.7487,0.7629,0.7321,0.7439,888469.0],["2000-01-20",0.7439,0.7439,0.6918,0.7037,1276320.0],["2000-01-21",0.7155,0.7202,0.6823,0.6871,1592409.0],["2000-01-24",0.6966,0.706,0.6776,0.7013,615094.0],["2000-01-25",0.7013,0.7013,0.6444,0.6444,1961466.0],["2000-01-26",0.6515,0.706,0.6515,0.68,811582.0],["2000-01-27",0.6776,0.706,0.6776,0.6918,1650502.0],["2000-01-28",0.6966,0.7013,0.6539,0.6658,1952923.0],["2000-01-31",0.6539,0.661,0.6255,0.6586,2552639.0],["2000-02-01",0.635,0.6539,0.6302,0.6539,1580449.0],["2000-02-02",0.6492,0.6634,0.6444,0.6539,920932.0],["2000-02-03",0.6634,0.68,0.6468,0.6515,1395921.0],["2000-02-04",0.6586,0.6586,0.635,0.6444,678312.0],["2000-02-07",0.6634,0.6634,0.6255,0.635,1713720.0],["2000-02-08",0.6255,0.6326,0.6113,0.6278,784245.0],["2000-02-09",0.6255,0.6255,0.5994,0.5994,1621455.0],["2000-02-10",0.597,0.6042,0.5781,0.5876,1105460.0],["2000-02-11",0.5734,0.6113,0.5734,0.5805,1488185.0],["2000-02-14",0.6065,0.6089,0.5734,0.5781,3576087.0],["2000-02-15",0.5923,0.5923,0.5686,0.5686,4696924.0],["2000-02-16",0.5828,0.5828,0.5686,0.5686,1238730.0],["2000-02-17",0.5828,0.5828,0.5615,0.5781,8652319.0],["2000-02-18",0.5757,0.5876,0.5686,0.5805,965355.0],["2000-02-22",0.5781,0.635,0.571,0.6089,1877745.0],["2000-02-23",0.6207,0.6231,0.5899,0.597,2644903.0],["2000-02-24",0.5947,0.6042,0.5923,0.597,777410.0],["2000-02-25",0.5994,0.635,0.5947,0.6207,1315617.0],["2000-02-28",0.6231,0.6231,0.5947,0.6089,1324160.0],["2000-02-29",0.616,0.616,0.5947,0.6089,1218227.0],["2000-03-01",0.6065,0.6089,0.5852,0.5923,6115057.0],["2000-03-02",0.5876,0.6065,0.5876,0.5923,751781.0],["2000-03-03",0.5852,0.5947,0.5686,0.5828,568962.0],["2000-03-06",0.5876,0.5876,0.5781,0.5828,630471.0],["2000-03-07",0.5686,0.5923,0.5591,0.5674,2074233.0],["2000-03-08",0.5662,0.5686,0.5402,0.5544,1614621.0],["2000-03-09",0.5591,0.5686,0.5402,0.5591,2108405.0],["2000-03-10",0.5781,0.5828,0.5568,0.5686,2742293.0],["2000-03-13",0.5568,0.5686,0.5307,0.5591,3196779.0],["2000-03-14",0.5734,0.5781,0.5591,0.5639,784245.0],["2000-03-15",0.5568,0.5734,0.5544,0.5662,2981496.0],["2000-03-16",0.5615,0.616,0.5591,0.6065,1414716.0],["2000-03-17",0.6019,0.6115,0.6019,0.6019,4013487.0],["2000-03-20",0.6019,0.6115,0.6019,0.6091,879926.0],["2000-03-21",0.6019,0.6402,0.5972,0.6258,1956340.0],["2000-03-22",0.6019,0.6402,0.6019,0.6258,1108877.0],["2000-03-23",0.6402,0.6593,0.6163,0.6449,1746183.0],["2000-03-24",0.6688,0.6927,0.6497,0.676,3328341.0],["2000-03-27",0.6879,0.707,0.6688,0.6832,5077941.0],["2000-03-28",0.6736,0.6975,0.6736,0.6832,2323688.0],["2000-03-29",0.7166,0.75,0.6879,0.7333,4500436.0],["2000-03-30",0.7214,0.8695,0.7214,0.8504,3881925.0],["2000-03-31",0.8647,0.8975,0.8313,0.8814,12185691.0],["2000-04-03",0.8504,0.8838,0.8504,0.879,4633706.0],["2000-04-04",0.8862,0.8862,0.8169,0.8647,3511160.0],["2000-04-05",0.8456,0.8456,0.8217,0.8408,620220.0],["2000-04-06",0.8432,0.8504,0.836,0.8432,3319798.0],["2000-04-07",0.8408,0.8623,0.836,0.8522,1161844.0],["2000-04-10",0.8289,0.8551,0.8265,0.8456,883343.0],["2000-04-11",0.8313,0.8557,0.8313,0.8432,228952.0],["2000-04-12",0.8408,0.8456,0.8265,0.8289,4262941.0],["2000-04-13",0.8336,0.8408,0.8241,0.8265,2081067.0],["2000-04-14",0.8217,0.8217,0.7644,0.7859,514287.0],["2000-04-17",0.8026,0.8241,0.7596,0.805,293878.0],["2000-04-18",0.793,0.8074,0.7906,0.8026,1004653.0],["2000-04-19",0.7942,0.8026,0.7859,0.793,500618.0],["2000-04-20",0.793,0.8074,0.7835,0.7954,2270721.0],["2000-04-24",0.7835,0.8026,0.7835,0.7978,3495783.0],["2000-04-25",0.8074,0.8313,0.7883,0.8217,1643667.0],["2000-04-26",0.8217,0.836,0.8098,0.8098,1406173.0],["2000-04-27",0.8169,0.8169,0.793,0.8026,760324.0],["2000-04-28",0.7978,0.8169,0.7978,0.8074,938018.0],["2000-05-01",0.8074,0.8456,0.8074,0.8408,1987095.0],["2000-05-02",0.8336,0.8766,0.8217,0.848,927766.0],["2000-05-03",0.8456,0.8551,0.8026,0.8432,1185764.0],["2000-05-04",0.8121,0.8432,0.8098,0.836,1213102.0],["2000-05-05",0.8265,0.8527,0.8265,0.8456,594591.0],["2000-05-08",0.8408,0.8408,0.8241,0.8241,837211.0],["2000-05-09",0.8336,0.8336,0.8169,0.8241,907263.0],["2000-05-10",0.8217,0.8217,0.8026,0.8026,427148.0],["2000-05-11",0.8121,0.8217,0.8026,0.8193,960230.0],["2000-05-12",0.8313,0.8647,0.8217,0.8408,1061037.0],["2000-05-15",0.8384,0.8671,0.8169,0.8647,370765.0],["2000-05-16",0.8527,0.8671,0.836,0.8527,456195.0],["2000-05-17",0.8313,0.8527,0.793,0.8241,4972008.0],["2000-05-18",0.8217,0.8336,0.8169,0.8193,2566308.0],["2000-05-19",0.8217,0.8217,0.8026,0.8121,3603424.0],["2000-05-22",0.8098,0.8265,0.7883,0.8265,350262.0],["2000-05-23",0.8265,0.8313,0.8145,0.8265,138396.0],["2000-05-24",0.8181,0.8265,0.8121,0.8241,319507.0],["2000-05-25",0.8265,0.8265,0.8169,0.8169,216991.0],["2000-05-26",0.8169,0.836,0.8074,0.8313,927766.0],["2000-05-30",0.836,0.8408,0.8313,0.836,322924.0],["2000-05-31",0.8408,0.8456,0.8313,0.8432,428857.0],["2000-06-01",0.8384,0.8504,0.8384,0.8432,9144394.0],["2000-06-02",0.8504,0.8551,0.8313,0.8432,2031518.0],["2000-06-05",0.8504,0.8504,0.836,0.8408,997819.0],["2000-06-06",0.8432,0.8456,0.8169,0.8241,456195.0],["2000-06-07",0.8289,0.836,0.8169,0.8217,304130.0],["2000-06-08",0.8265,0.8265,0.8145,0.8169,213574.0],["2000-06-09",0.8193,0.8217,0.8026,0.8098,821834.0],["2000-06-12",0.793,0.8145,0.793,0.8098,358805.0],["2000-06-13",0.8098,0.8193,0.8098,0.8145,357096.0],["2000-06-14",0.8243,0.8291,0.8219,0.8219,1727388.0],["2000-06-15",0.8219,0.8267,0.8171,0.8171,5489712.0],["2000-06-16",0.8195,0.8219,0.8075,0.8123,1551403.0],["2000-06-19",0.8075,0.8123,0.7979,0.7979,659517.0],["2000-06-20",0.7931,0.8099,0.7739,0.7739,1291697.0],["2000-06-21",0.7739,0.7835,0.7739,0.7739,457903.0],["2000-06-22",0.7739,0.7763,0.7594,0.7594,2157954.0],["2000-06-23",0.7594,0.7739,0.7546,0.757,1495020.0],["2000-06-26",0.757,0.7594,0.745,0.7594,317798.0],["2000-06-27",0.757,0.7715,0.745,0.7474,1462556.0],["2000-06-28",0.745,0.7522,0.7306,0.745,753490.0],["2000-06-29",0.745,0.745,0.7234,0.7282,649266.0],["2000-06-30",0.7306,0.7306,0.697,0.721,1641959.0],["2000-07-03",0.7306,0.7306,0.7114,0.721,818416.0],["2000-07-05",0.7258,0.7354,0.7066,0.7066,1288280.0],["2000-07-06",0.721,0.7354,0.721,0.7282,563836.0],["2000-07-07",0.7306,0.745,0.7306,0.7402,4003235.0],["2000-07-10",0.7354,0.7643,0.7354,0.7522,411771.0],["2000-07-11",0.7474,0.7643,0.745,0.7522,845754.0],["2000-07-12",0.7522,0.7787,0.7522,0.7691,987567.0],["2000-07-13",0.7787,0.7787,0.7594,0.7643,350262.0],["2000-07-14",0.7594,0.7715,0.7594,0.7691,818416.0],["2000-07-17",0.7667,0.7883,0.7667,0.7763,3772575.0],["2000-07-18",0.7739,0.7787,0.7643,0.7739,2362985.0],["2000-07-19",0.7715,0.7739,0.7546,0.7715,1264359.0],["2000-07-20",0.7594,0.7739,0.7594,0.7643,603134.0],["2000-07-21",0.7594,0.7739,0.7594,0.7643,1189181.0],["2000-07-24",0.7679,0.7715,0.7594,0.7691,3312963.0],["2000-07-25",0.7618,0.7763,0.7594,0.7739,2713247.0],["2000-07-26",0.7715,0.8988,0.7715,0.882,8067980.0],["2000-07-27",0.8604,0.9133,0.8604,0.9036,3825541.0],["2000-07-28",0.8844,0.9181,0.8844,0.9181,791079.0],["2000-07-31",0.9229,0.9421,0.9085,0.9325,2586811.0],["2000-08-01",0.9229,0.995,0.9229,0.9878,4633706.0],["2000-08-02",0.9998,1.0094,0.9806,0.983,7649374.0],["2000-08-03",0.9781,0.9806,0.9421,0.9613,3005416.0],["2000-08-04",0.9421,0.9709,0.9421,0.9517,3714483.0],["2000-08-07",0.9493,0.9589,0.9211,0.9325,3533372.0],["2000-08-08",0.9181,0.9373,0.9181,0.9277,676603.0],["2000-08-09",0.9325,0.9349,0.9229,0.9325,2619274.0],["2000-08-10",0.9325,0.9421,0.9229,0.9277,1366875.0],["2000-08-11",0.9613,0.9613,0.9229,0.9349,2856769.0],["2000-08-14",0.9325,0.9565,0.9133,0.9229,1536026.0],["2000-08-15",0.9253,0.9277,0.9181,0.9181,276792.0],["2000-08-16",0.9205,0.9253,0.9133,0.9133,1365166.0],["2000-08-17",0.9133,0.9145,0.8868,0.9085,1228479.0],["2000-08-18",0.8964,0.9012,0.882,0.9012,3048131.0],["2000-08-21",0.8892,0.9085,0.8796,0.8844,5267595.0],["2000-08-22",0.8796,0.9085,0.8796,0.9036,5633234.0],["2000-08-23",0.9085,0.9325,0.8988,0.9157,2296350.0],["2000-08-24",0.8892,0.9349,0.8892,0.9349,2122073.0],["2000-08-25",0.9397,0.9757,0.9253,0.9661,4276610.0],["2000-08-28",0.9613,0.9806,0.9325,0.9613,521121.0],["2000-08-29",0.9781,0.9902,0.9733,0.9806,1247273.0],["2000-08-30",0.9757,1.0022,0.9757,0.9998,4919041.0],["2000-08-31",0.9998,1.031,0.9998,1.019,3928057.0],["2000-09-01",1.019,1.0214,1.0046,1.007,447652.0],["2000-09-05",1.019,1.0238,1.0046,1.019,288752.0],["2000-09-06",1.019,1.019,0.9902,0.9998,1394213.0],["2000-09-07",1.0022,1.0238,1.0022,1.0142,124727.0],["2000-09-08",1.0382,1.1079,1.0334,1.0767,3748655.0],["2000-09-11",1.0623,1.0911,1.0563,1.0863,2896066.0],["2000-09-12",1.0863,1.1344,1.0815,1.1079,1375418.0],["2000-09-13",1.1031,1.168,1.0911,1.1656,4643958.0],["2000-09-14",1.1779,1.1779,1.1586,1.1634,2246801.0],["2000-09-15",1.161,1.1779,1.161,1.173,6911262.0],["2000-09-18",1.1634,1.1658,1.1392,1.1465,2287807.0],["2000-09-19",1.1465,1.202,1.1465,1.1875,1098626.0],["2000-09-20",1.1706,1.2068,1.1682,1.1972,3099389.0],["2000-09-21",1.1779,1.2117,1.1779,1.1875,2022975.0],["2000-09-22",1.1779,1.1972,1.1779,1.1972,775702.0],["2000-09-25",1.2165,1.2406,1.202,1.2358,4965173.0],["2000-09-26",1.2406,1.2889,1.2261,1.2792,6728442.0],["2000-09-27",1.2889,1.3607,1.2841,1.3227,6981314.0],["2000-09-28",1.3058,1.3275,1.2937,1.3203,2810637.0],["2000-09-29",1.3082,1.3492,1.3034,1.3348,2798677.0],["2000-10-02",1.342,1.342,1.3082,1.3275,2820888.0],["2000-10-03",1.3323,1.3372,1.3179,1.3179,1276320.0],["2000-10-04",1.3179,1.3372,1.3179,1.3299,1054202.0],["2000-10-05",1.3239,1.3372,1.2889,1.3106,1467682.0],["2000-10-06",1.2889,1.3034,1.2792,1.3034,1915334.0],["2000-10-09",1.2901,1.2901,1.2068,1.2455,2745710.0],["2000-10-10",1.2261,1.2328,1.1972,1.2068,2202377.0],["2000-10-11",1.202,1.272,1.1875,1.2623,1465973.0],["2000-10-12",1.2503,1.2696,1.2068,1.2141,2234841.0],["2000-10-13",1.2117,1.2696,1.202,1.2696,4847280.0],["2000-10-16",1.272,1.3251,1.2454,1.3034,2046895.0],["2000-10-17",1.3251,1.3372,1.3034,1.3179,4719136.0],["2000-10-18",1.3034,1.3179,1.3034,1.313,767159.0],["2000-10-19",1.3106,1.3323,1.3106,1.3203,1805984.0],["2000-10-20",1.3317,1.3323,1.2889,1.3034,1387378.0],["2000-10-23",1.2943,1.3179,1.2943,1.3154,1136215.0],["2000-10-24",1.3179,1.3203,1.2937,1.3179,2841391.0],["2000-10-25",1.3106,1.3372,1.3106,1.313,3181402.0],["2000-10-26",1.3022,1.3179,1.3016,1.3179,1968300.0],["2000-10-27",1.3058,1.3372,1.3058,1.3227,3253163.0],["2000-10-30",1.313,1.4337,1.313,1.412,6451650.0],["2000-10-31",1.4048,1.4096,1.2986,1.3154,9872255.0],["2000-11-01",1.3082,1.3661,1.3034,1.3034,3468445.0],["2000-11-02",1.3082,1.3323,1.3058,1.313,1970009.0],["2000-11-03",1.313,1.3565,1.313,1.3468,6226116.0],["2000-11-06",1.371,1.3975,1.3396,1.3734,2258761.0],["2000-11-07",1.3734,1.3879,1.3734,1.3758,1001236.0],["2000-11-08",1.3782,1.3999,1.3758,1.3758,779119.0],["2000-11-09",1.3758,1.3903,1.3758,1.3903,468155.0],["2000-11-10",1.3806,1.3999,1.3661,1.3999,902138.0],["2000-11-13",1.3523,1.4096,1.3517,1.4072,1819652.0],["2000-11-14",1.4072,1.482,1.4072,1.4699,3897302.0],["2000-11-15",1.4675,1.4868,1.453,1.4651,2515050.0],["2000-11-16",1.4579,1.4699,1.4579,1.4651,984150.0],["2000-11-17",1.4717,1.4723,1.4434,1.4482,7464846.0],["2000-11-20",1.453,1.4699,1.4241,1.4675,2557765.0],["2000-11-21",1.4554,1.4772,1.453,1.4651,4033990.0],["2000-11-22",1.4675,1.4772,1.3565,1.4289,2327105.0],["2000-11-24",1.4265,1.482,1.4265,1.482,1031991.0],["2000-11-27",1.4603,1.4651,1.4096,1.4096,3032754.0],["2000-11-28",1.4385,1.482,1.4168,1.4651,2839683.0],["2000-11-29",1.4627,1.5037,1.4627,1.4832,1546277.0],["2000-11-30",1.4723,1.4965,1.3854,1.3854,3769158.0],["2000-12-01",1.3909,1.4989,1.3903,1.45,2082776.0],["2000-12-04",1.4434,1.5206,1.4434,1.4941,4502145.0],["2000-12-05",1.5254,1.5278,1.4916,1.511,2168205.0],["2000-12-06",1.5061,1.5254,1.4965,1.5158,2034935.0],["2000-12-07",1.523,1.5351,1.5013,1.5206,1141341.0],["2000-12-08",1.5351,1.593,1.5327,1.5447,2535553.0],["2000-12-11",1.5496,1.5882,1.5399,1.5858,1166970.0],["2000-12-12",1.5731,1.5834,1.5278,1.5592,1219936.0],["2000-12-13",1.5691,1.5691,1.465,1.5546,2164788.0],["2000-12-14",1.511,1.5594,1.511,1.5449,2335648.0],["2000-12-15",1.5207,1.5546,1.5207,1.5546,1312200.0],["2000-12-18",1.5304,1.6611,1.5304,1.6369,3367638.0],["2000-12-19",1.5643,1.649,1.5594,1.6079,3787952.0],["2000-12-20",1.5885,1.6708,1.5885,1.6381,4920750.0],["2000-12-21",1.666,1.7071,1.6393,1.6999,2790134.0],["2000-12-22",1.6926,1.7919,1.6926,1.7774,2902901.0],["2000-12-26",1.804,1.8452,1.7774,1.8306,4597826.0],["2000-12-27",1.833,1.8355,1.7943,1.8258,3528246.0],["2000-12-28",1.8209,1.8306,1.7604,1.8306,1553112.0],["2000-12-29",1.8113,1.8355,1.7774,1.8282,2571434.0],["2001-01-02",1.833,1.833,1.7217,1.804,5575141.0],["2001-01-03",1.804,1.8064,1.7483,1.7822,3762323.0],["2001-01-04",1.7441,1.7628,1.5425,1.5425,5809219.0],["2001-01-05",1.5304,1.5861,1.4819,1.5691,2168205.0],["2001-01-08",1.6175,1.6611,1.5788,1.6248,1245565.0],["2001-01-09",1.6466,1.6587,1.5594,1.5667,4580740.0],["2001-01-10",1.5425,1.5546,1.511,1.5285,3154064.0],["2001-01-11",1.5243,1.6321,1.5243,1.6175,5609313.0],["2001-01-12",1.6321,1.6321,1.5352,1.56,6321797.0],["2001-01-16",1.5522,1.6248,1.54,1.5812,1394213.0],["2001-01-17",1.5909,1.5909,1.5691,1.5691,6014250.0],["2001-01-18",1.5788,1.5788,1.511,1.5158,1324160.0],["2001-01-19",1.4989,1.4989,1.4722,1.4747,4673004.0],["2001-01-22",1.4686,1.5158,1.4432,1.4456,6031336.0],["2001-01-23",1.4438,1.448,1.3948,1.4069,14905772.0],["2001-01-24",1.3996,1.4626,1.3996,1.4577,11577431.0],["2001-01-25",1.465,1.4668,1.4262,1.4287,7423840.0],["2001-01-26",1.4311,1.448,1.4214,1.4214,9460484.0],["2001-01-29",1.4238,1.4674,1.4238,1.4262,3670059.0],["2001-01-30",1.4565,1.4577,1.4166,1.4359,1383961.0],["2001-01-31",1.448,1.448,1.356,1.356,6168023.0],["2001-02-01",1.3566,1.3802,1.3536,1.3633,2262178.0],["2001-02-02",1.3584,1.3996,1.3584,1.3893,1378835.0],["2001-02-05",1.3802,1.4523,1.3609,1.3923,2925113.0],["2001-02-06",1.3899,1.4238,1.3778,1.3905,3922931.0],["2001-02-07",1.4044,1.448,1.4044,1.448,19530935.0],["2001-02-08",1.4505,1.5449,1.4456,1.511,10379707.0],["2001-02-09",1.5086,1.5304,1.4674,1.5207,18309291.0],["2001-02-12",1.5207,1.6175,1.5183,1.5909,13620909.0],["2001-02-13",1.5976,1.6272,1.5861,1.6272,6234659.0],["2001-02-14",1.6078,1.6248,1.5885,1.6127,1233605.0],["2001-02-15",1.5909,1.5957,1.5449,1.5691,12754652.0],["2001-02-16",1.5618,1.6708,1.5594,1.6321,4052784.0],["2001-02-20",1.6333,1.6708,1.603,1.6091,6263705.0],["2001-02-21",1.5885,1.6878,1.5788,1.5982,3832376.0],["2001-02-22",1.5933,1.6103,1.5739,1.5957,4589283.0],["2001-02-23",1.5885,1.6539,1.5836,1.6496,3630762.0],["2001-02-26",1.6151,1.7283,1.6103,1.6853,3683728.0],["2001-02-27",1.6853,1.7192,1.6563,1.6926,4515813.0],["2001-02-28",1.6708,1.6805,1.6127,1.6539,8266177.0],["2001-03-01",1.6539,1.7386,1.6466,1.7096,54707463.0],["2001-03-02",1.6902,1.7967,1.6805,1.787,10321615.0],["2001-03-05",1.8355,1.85,1.7386,1.787,5937363.0],["2001-03-06",1.8306,1.8403,1.7677,1.8064,5093318.0],["2001-03-07",1.8185,1.8258,1.7919,1.8209,5597353.0],["2001-03-08",1.81,1.8355,1.7967,1.8185,4835320.0],["2001-03-09",1.8088,1.8645,1.8064,1.8645,4679838.0],["2001-03-12",1.8355,1.8887,1.8016,1.8161,5356441.0],["2001-03-13",1.8258,1.8476,1.8161,1.8282,3528246.0],["2001-03-14",1.8258,1.8452,1.7701,1.8234,10159298.0],["2001-03-15",1.8197,1.8258,1.7973,1.8088,2781591.0],["2001-03-16",1.8064,1.8161,1.7556,1.7725,3775992.0],["2001-03-19",1.7897,1.7897,1.7144,1.7776,4280027.0],["2001-03-20",1.7727,1.8116,1.7727,1.7994,3557292.0],["2001-03-21",1.7994,1.7994,1.7727,1.7824,2163080.0],["2001-03-22",1.7727,1.7776,1.7047,1.7169,3487240.0],["2001-03-23",1.7047,1.8091,1.7047,1.797,3010542.0],["2001-03-26",1.7824,1.8358,1.7824,1.8237,3145521.0],["2001-03-27",1.831,1.831,1.7678,1.7994,5858768.0],["2001-03-28",1.7927,1.7927,1.7314,1.7776,2198960.0],["2001-03-29",1.7606,1.7678,1.7254,1.7484,6284208.0],["2001-03-30",1.7314,1.7508,1.7314,1.7508,9820997.0],["2001-04-02",1.7339,1.763,1.7314,1.7484,4179220.0],["2001-04-03",1.7581,1.7581,1.6999,1.7266,3866548.0],["2001-04-04",1.7071,1.7217,1.6707,1.6999,6210738.0],["2001-04-05",1.715,1.7436,1.6999,1.7241,2164788.0],["2001-04-06",1.7096,1.7144,1.6707,1.6731,2007598.0],["2001-04-09",1.6765,1.7076,1.6727,1.6999,3475280.0],["2001-04-10",1.6901,1.7368,1.6901,1.7197,7389668.0],["2001-04-11",1.7115,1.7232,1.6629,1.6746,2819180.0],["2001-04-12",1.6614,1.6699,1.6435,1.6575,7668169.0],["2001-04-16",1.6571,1.6863,1.6486,1.6785,1134506.0],["2001-04-17",1.6513,1.696,1.6513,1.6948,555293.0],["2001-04-18",1.6874,1.7247,1.6486,1.6773,1315617.0],["2001-04-19",1.6486,1.6769,1.6245,1.6319,7420423.0],["2001-04-20",1.6237,1.6241,1.6008,1.6008,5515341.0],["2001-04-23",1.5988,1.6144,1.5472,1.5565,4098916.0],["2001-04-24",1.5406,1.5507,1.4749,1.5095,4008361.0],["2001-04-25",1.5134,1.5697,1.4862,1.5452,9674058.0],["2001-04-26",1.5736,1.6163,1.5561,1.5949,2161371.0],["2001-04-27",1.5689,1.5988,1.5052,1.5988,34212881.0],["2001-04-30",1.612,1.612,1.558,1.5744,4507270.0],["2001-05-01",1.5829,1.593,1.56,1.5895,3389850.0],["2001-05-02",1.5922,1.6237,1.5716,1.5996,6846335.0],["2001-05-03",1.5996,1.5996,1.5658,1.567,4247564.0],["2001-05-04",1.5662,1.6319,1.5662,1.6105,2241675.0],["2001-05-07",1.6241,1.6241,1.5759,1.5961,5781881.0],["2001-05-08",1.5988,1.6544,1.5747,1.6027,4990802.0],["2001-05-09",1.6027,1.6051,1.5891,1.5891,1756434.0],["2001-05-10",1.5915,1.5949,1.5631,1.5674,1995638.0],["2001-05-11",1.5674,1.579,1.5518,1.553,2144285.0],["2001-05-14",1.5347,1.5573,1.5328,1.5479,1643667.0],["2001-05-15",1.5382,1.5437,1.532,1.5347,2398866.0],["2001-05-16",1.525,1.5542,1.525,1.5542,2070816.0],["2001-05-17",1.5522,1.5584,1.5386,1.5386,1585575.0],["2001-05-18",1.5367,1.5491,1.5355,1.5433,939727.0],["2001-05-21",1.5406,1.5534,1.5378,1.546,1175513.0],["2001-05-22",1.546,1.546,1.4912,1.492,2392031.0],["2001-05-23",1.4842,1.492,1.4337,1.4881,9721898.0],["2001-05-24",1.492,1.5522,1.492,1.5522,2844809.0],["2001-05-25",1.5522,1.5522,1.5406,1.5503,1469391.0],["2001-05-29",1.5755,1.6466,1.5744,1.6435,4828486.0],["2001-05-30",1.6408,1.6676,1.6144,1.6493,3782827.0],["2001-05-31",1.6497,1.6975,1.6435,1.6901,2103279.0],["2001-06-01",1.6863,1.6979,1.6668,1.6824,5465791.0],["2001-06-04",1.6835,1.7154,1.6824,1.7135,1795732.0],["2001-06-05",1.7135,1.7181,1.7057,1.7162,1418133.0],["2001-06-06",1.7135,1.7251,1.6979,1.7247,1049077.0],["2001-06-07",1.7193,1.7193,1.7076,1.7123,1052494.0],["2001-06-08",1.7084,1.7084,1.6882,1.7041,577505.0],["2001-06-11",1.701,1.7057,1.696,1.6975,480115.0],["2001-06-12",1.694,1.694,1.6668,1.6901,1804275.0],["2001-06-13",1.6894,1.7131,1.682,1.7057,524538.0],["2001-06-14",1.703,1.703,1.6469,1.666,1002945.0],["2001-06-15",1.664,1.6652,1.6523,1.6621,1093500.0],["2001-06-18",1.6582,1.6582,1.6348,1.6348,1013196.0],["2001-06-19",1.6309,1.6406,1.6216,1.627,1407881.0],["2001-06-20",1.6153,1.627,1.5822,1.611,1628290.0],["2001-06-21",1.6032,1.6036,1.567,1.5962,979024.0],["2001-06-22",1.6017,1.6036,1.5705,1.5822,1619747.0],["2001-06-25",1.5783,1.5783,1.512,1.5276,2552639.0],["2001-06-26",1.5237,1.5537,1.5237,1.5537,1573615.0],["2001-06-27",1.5537,1.5763,1.5518,1.5763,3254871.0],["2001-06-28",1.5744,1.6465,1.5724,1.6192,1691508.0],["2001-06-29",1.6212,1.6231,1.5986,1.6141,2236549.0],["2001-07-02",1.6173,1.6192,1.5912,1.5974,2277555.0],["2001-07-03",1.5939,1.5978,1.5919,1.5919,309255.0],["2001-07-05",1.5958,1.599,1.558,1.5627,3024211.0],["2001-07-06",1.5627,1.5627,1.551,1.5534,1168678.0],["2001-07-09",1.5456,1.5647,1.5421,1.5647,2960993.0],["2001-07-10",1.5627,1.567,1.5393,1.5432,1013196.0],["2001-07-11",1.5428,1.5705,1.5339,1.5658,3061800.0],["2001-07-12",1.5647,1.5822,1.5627,1.5791,874800.0],["2001-07-13",1.5771,1.5857,1.5752,1.5799,1419841.0],["2001-07-16",1.5857,1.6056,1.574,1.5744,1677839.0],["2001-07-17",1.5724,1.5939,1.5654,1.5915,2788425.0],["2001-07-18",1.5915,1.6075,1.5721,1.5721,878217.0],["2001-07-19",1.5724,1.5826,1.5276,1.5315,4088665.0],["2001-07-20",1.5335,1.5335,1.5015,1.5062,2029809.0],["2001-07-23",1.5081,1.53,1.5023,1.5237,1278028.0],["2001-07-24",1.5237,1.5346,1.5237,1.5257,2783299.0],["2001-07-25",1.5179,1.5191,1.5081,1.5109,980733.0],["2001-07-26",1.5081,1.5308,1.4933,1.5148,826959.0],["2001-07-27",1.5686,1.6192,1.5608,1.6141,3837502.0],["2001-07-30",1.6336,1.6406,1.6134,1.6173,3222408.0],["2001-07-31",1.6192,1.6329,1.6161,1.6329,4286862.0],["2001-08-01",1.6426,1.6508,1.6258,1.6348,2619274.0],["2001-08-02",1.6368,1.6368,1.6173,1.6173,1141341.0],["2001-08-03",1.6177,1.627,1.6126,1.6153,847463.0],["2001-08-06",1.6153,1.6169,1.5954,1.5954,637305.0],["2001-08-07",1.5954,1.6067,1.5744,1.5787,3256580.0],["2001-08-08",1.5783,1.5783,1.5658,1.5682,1802566.0],["2001-08-09",1.5682,1.5697,1.5401,1.5413,1592409.0],["2001-08-10",1.5413,1.5413,1.5198,1.5218,2509924.0],["2001-08-13",1.512,1.5202,1.4945,1.4976,1631707.0],["2001-08-14",1.5004,1.5198,1.5004,1.5191,1163552.0],["2001-08-15",1.5191,1.5276,1.5191,1.5245,936309.0],["2001-08-16",1.5257,1.5257,1.5167,1.5171,1219936.0],["2001-08-17",1.5171,1.5245,1.512,1.512,1165261.0],["2001-08-20",1.5062,1.523,1.5004,1.5202,1506980.0],["2001-08-21",1.5202,1.5346,1.5148,1.5308,1245565.0],["2001-08-22",1.5346,1.5686,1.5343,1.5654,1787189.0],["2001-08-23",1.5647,1.5802,1.5502,1.5502,1650502.0],["2001-08-24",1.6056,1.6056,1.5549,1.5596,2079359.0],["2001-08-27",1.5596,1.5635,1.5491,1.5491,948270.0],["2001-08-28",1.5432,1.5432,1.5089,1.5089,885052.0],["2001-08-29",1.5089,1.5183,1.5004,1.5167,943144.0],["2001-08-30",1.5167,1.5183,1.4894,1.4918,1122546.0],["2001-08-31",1.4937,1.5043,1.4848,1.4848,1771812.0],["2001-09-04",1.4926,1.5206,1.4926,1.514,1218227.0],["2001-09-05",1.5159,1.5393,1.5128,1.5296,2041770.0],["2001-09-06",1.5276,1.5319,1.512,1.5124,1120838.0],["2001-09-07",1.512,1.5257,1.5109,1.5245,1816235.0],["2001-09-10",1.5206,1.5339,1.5132,1.5159,881634.0],["2001-09-17",1.5101,1.5789,1.498,1.5719,4975425.0],["2001-09-18",1.5738,1.5914,1.5734,1.5898,2216046.0],["2001-09-19",1.6094,1.6094,1.5758,1.6012,2638069.0],["2001-09-20",1.5973,1.5973,1.566,1.5773,1346372.0],["2001-09-21",1.5578,1.5758,1.5562,1.5566,2034935.0],["2001-09-24",1.5625,1.5805,1.5347,1.5554,2884106.0],["2001-09-25",1.5558,1.5848,1.5558,1.5848,1910208.0],["2001-09-26",1.5945,1.6852,1.5945,1.679,2824305.0],["2001-09-27",1.6774,1.7263,1.6716,1.7087,2831140.0],["2001-09-28",1.7126,1.9394,1.7126,1.8768,8336229.0],["2001-10-01",1.869,1.914,1.8397,1.8573,3480405.0],["2001-10-02",1.8514,1.862,1.8319,1.8592,2327105.0],["2001-10-03",1.8557,1.9355,1.8557,1.9202,4527773.0],["2001-10-04",1.9375,1.9375,1.9144,1.9148,1476225.0],["2001-10-05",1.9062,1.9066,1.8581,1.8706,1433510.0],["2001-10-08",1.8495,1.8612,1.8194,1.8538,2222880.0],["2001-10-09",1.8635,1.9163,1.8534,1.9159,1869202.0],["2001-10-10",1.9159,2.002,1.914,1.9961,2544096.0],["2001-10-11",1.9961,1.9961,1.9199,1.9202,3253163.0],["2001-10-12",1.9609,1.9609,1.9316,1.955,2571434.0],["2001-10-15",1.959,2.0274,1.9511,2.0176,2856769.0],["2001-10-16",2.0078,2.1095,2.0074,2.1036,3301003.0],["2001-10-17",2.1114,2.1114,2.0332,2.063,5125781.0],["2001-10-18",2.0532,2.0536,2.0332,2.0426,5947615.0],["2001-10-19",2.0426,2.0727,2.0368,2.0645,5546095.0],["2001-10-22",2.045,2.1564,2.045,2.1486,4266359.0],["2001-10-23",2.133,2.1388,2.0899,2.1193,1495020.0],["2001-10-24",2.1036,2.1169,2.0743,2.1044,2072524.0],["2001-10-25",2.0919,2.1564,2.0606,2.1545,2351025.0],["2001-10-26",2.1447,2.1994,2.131,2.174,4623455.0],["2001-10-29",2.131,2.131,2.0684,2.1056,4107459.0],["2001-10-30",2.0723,2.1271,2.0622,2.1232,2021266.0],["2001-10-31",2.133,2.133,2.0763,2.0806,2180166.0],["2001-11-01",2.0708,2.1177,2.0645,2.1114,7080413.0],["2001-11-02",2.1506,2.262,2.1466,2.2483,36854367.0],["2001-11-05",2.2671,2.2835,2.2209,2.2288,13907953.0],["2001-11-06",2.2284,2.2757,2.2131,2.2757,2634652.0],["2001-11-07",2.2405,2.2659,2.2327,2.2522,5496546.0],["2001-11-08",2.2483,2.2483,2.1994,2.2092,5212920.0],["2001-11-09",2.1936,2.194,2.1115,2.1208,7751890.0],["2001-11-12",2.1111,2.1486,2.0587,2.133,4519230.0],["2001-11-13",2.1369,2.1799,2.1036,2.1498,2409117.0],["2001-11-14",2.14,2.14,2.0884,2.1099,1951214.0],["2001-11-15",2.1001,2.1001,2.0489,2.054,2573142.0],["2001-11-16",2.052,2.0567,1.9785,1.9941,6877090.0],["2001-11-19",1.9941,2.0117,1.9648,1.9844,1858950.0],["2001-11-20",1.9726,2.0469,1.9367,2.0313,2403991.0],["2001-11-21",2.0352,2.043,2.0184,2.0411,2173331.0],["2001-11-23",2.0403,2.0774,2.0403,2.0665,654391.0],["2001-11-26",2.0626,2.0802,2.0215,2.0594,3775992.0],["2001-11-27",2.0555,2.0923,2.0493,2.0817,1684673.0],["2001-11-28",2.0817,2.0821,2.0665,2.0727,2359568.0],["2001-11-29",2.0704,2.0903,2.0528,2.0896,1551403.0],["2001-11-30",2.0915,2.1075,2.0833,2.0919,1108877.0],["2001-12-03",2.0923,2.1169,2.0516,2.0704,1852116.0],["2001-12-04",2.0684,2.0821,2.0305,2.0821,4596117.0],["2001-12-05",2.0782,2.1212,2.0723,2.1118,1976843.0],["2001-12-06",2.1079,2.1306,2.1025,2.1216,1860659.0],["2001-12-07",2.1177,2.133,2.1095,2.131,1491602.0],["2001-12-10",2.1369,2.1427,2.1099,2.1161,1997346.0],["2001-12-11",2.1158,2.1232,2.0665,2.1193,1660753.0],["2001-12-12",2.124,2.124,2.0844,2.0922,1407881.0],["2001-12-13",2.0824,2.0852,2.0542,2.0577,1221645.0],["2001-12-14",2.0499,2.0773,2.0138,2.0773,2586811.0],["2001-12-17",2.0675,2.0734,2.0381,2.0577,2562891.0],["2001-12-18",2.0479,2.0715,2.0479,2.0695,1517231.0],["2001-12-19",2.0636,2.1204,2.0617,2.1048,2749127.0],["2001-12-20",2.1146,2.1185,2.0538,2.0558,1225062.0],["2001-12-21",2.0636,2.0754,2.0033,2.0734,3482114.0],["2001-12-24",2.0734,2.0848,2.0718,2.0777,493784.0],["2001-12-26",2.0773,2.093,2.0597,2.0765,2504798.0],["2001-12-27",2.0773,2.0965,2.0667,2.0816,3447942.0],["2001-12-28",2.0914,2.1263,2.0914,2.1087,1447179.0],["2001-12-31",2.1048,2.1263,2.0805,2.1048,862840.0],["2002-01-02",2.1048,2.1048,2.0519,2.0707,1906791.0],["2002-01-03",2.0687,2.0695,2.0264,2.0381,1245565.0],["2002-01-04",2.0303,2.0609,2.0029,2.0566,3928057.0],["2002-01-07",2.0526,2.0558,2.0323,2.0479,1838447.0],["2002-01-08",2.0362,2.0401,2.0068,2.0205,1669296.0],["2002-01-09",2.0209,2.0244,1.946,1.9594,4064745.0],["2002-01-10",1.9554,1.9852,1.9421,1.9762,4155300.0],["2002-01-11",1.9801,2.0127,1.9801,1.9958,2176748.0],["2002-01-14",1.986,1.9864,1.9284,1.9452,4261233.0],["2002-01-15",1.9452,1.9511,1.9206,1.9405,1476225.0],["2002-01-16",1.9425,1.9574,1.9347,1.9347,2513341.0],["2002-01-17",1.9386,1.9429,1.8833,1.9088,2310019.0],["2002-01-18",1.9029,1.9182,1.8951,1.91,700523.0],["2002-01-22",1.9166,1.9202,1.8963,1.9049,2120365.0],["2002-01-23",1.9127,1.9147,1.9037,1.9072,3121601.0],["2002-01-24",1.9111,1.9127,1.901,1.9021,1669296.0],["2002-01-25",1.9021,1.9989,1.9021,1.9617,2807220.0],["2002-01-28",1.9715,1.995,1.955,1.9813,3485531.0],["2002-01-29",1.9735,1.9931,1.9597,1.9684,1565072.0],["2002-01-30",1.9656,1.9656,1.9343,1.9605,3437691.0],["2002-01-31",1.9605,1.9813,1.9558,1.9754,1199433.0],["2002-02-01",1.9774,2.0048,1.9774,1.9888,714192.0],["2002-02-04",1.9872,2.0076,1.9801,1.9833,958521.0],["2002-02-05",1.9813,2.0029,1.9754,1.9919,931184.0],["2002-02-06",1.988,2.0103,1.9715,1.9993,1160135.0],["2002-02-07",2.0029,2.0127,1.9931,1.9989,1088374.0],["2002-02-08",2.0048,2.0354,1.9997,2.0315,893595.0],["2002-02-11",2.0354,2.0558,2.0244,2.0405,5163370.0],["2002-02-12",2.0385,2.0671,2.0268,2.0581,2263887.0],["2002-02-13",2.0542,2.1244,2.0538,2.111,7517813.0],["2002-02-14",2.1208,2.2004,2.1106,2.1557,7592991.0],["2002-02-15",2.1655,2.1828,2.1204,2.153,3338592.0],["2002-02-19",2.1498,2.1734,2.1263,2.131,2996873.0],["2002-02-20",2.1271,2.1871,2.1271,2.1498,3470154.0],["2002-02-21",2.1479,2.1483,2.0911,2.1048,1776938.0],["2002-02-22",2.1028,2.1118,2.0891,2.1048,1595827.0],["2002-02-25",2.1106,2.1106,2.0718,2.0813,1597535.0],["2002-02-26",2.0813,2.1283,2.0734,2.1197,2361277.0],["2002-02-27",2.1236,2.2067,2.1236,2.1969,1612913.0],["2002-02-28",2.1949,2.1953,2.1322,2.1361,1906791.0],["2002-03-01",2.1361,2.1726,2.1087,2.1479,2684201.0],["2002-03-04",2.1577,2.2165,2.1577,2.1969,2120365.0],["2002-03-05",2.1969,2.2259,2.1949,2.211,1672713.0],["2002-03-06",2.2086,2.2325,2.1769,2.1941,1303657.0],["2002-03-07",2.1949,2.1949,2.1659,2.1871,2270721.0],["2002-03-08",2.1851,2.2028,2.1655,2.1792,2187000.0],["2002-03-11",2.1773,2.1906,2.1714,2.1757,1078123.0],["2002-03-12",2.1753,2.1988,2.1655,2.189,1414716.0],["2002-03-13",2.189,2.2318,2.182,2.2145,1978552.0],["2002-03-14",2.2145,2.2427,2.2126,2.2278,3213865.0],["2002-03-15",2.2106,2.2408,2.2106,2.2357,3948560.0],["2002-03-18",2.2396,2.2584,2.2294,2.238,2832848.0],["2002-03-19",2.238,2.2498,2.2122,2.2192,1090083.0],["2002-03-20",2.2133,2.2161,2.176,2.2031,951687.0],["2002-03-21",2.2027,2.2656,2.2023,2.2616,801330.0],["2002-03-22",2.2648,2.2805,2.2495,2.264,898720.0],["2002-03-25",2.264,2.264,2.2275,2.2389,1484768.0],["2002-03-26",2.231,2.2526,2.2086,2.2137,1049077.0],["2002-03-27",2.2176,2.2569,2.2176,2.2471,943144.0],["2002-03-28",2.253,2.2726,2.24,2.2581,1995638.0],["2002-04-01",2.2581,2.2726,2.2451,2.2664,965355.0],["2002-04-02",2.2687,2.3316,2.2668,2.2707,997819.0],["2002-04-03",2.2687,2.2738,2.2573,2.2664,1442053.0],["2002-04-04",2.2644,2.2833,2.2628,2.2691,1266068.0],["2002-04-05",2.2613,2.3131,2.2613,2.2994,2443289.0],["2002-04-08",2.2998,2.3355,2.2974,2.3276,664643.0],["2002-04-09",2.3316,2.343,2.3045,2.3159,3249745.0],["2002-04-10",2.3159,2.3328,2.3159,2.3296,1884579.0],["2002-04-11",2.3296,2.3394,2.3143,2.3163,3054966.0],["2002-04-12",2.3163,2.361,2.306,2.361,1766686.0],["2002-04-15",2.3571,2.3728,2.3218,2.3296,1430093.0],["2002-04-16",2.3394,2.3532,2.3335,2.3371,1710302.0],["2002-04-17",2.3375,2.3418,2.3276,2.3328,1568489.0],["2002-04-18",2.3328,2.3328,2.2907,2.3041,1202850.0],["2002-04-19",2.3084,2.3143,2.2683,2.2778,1043951.0],["2002-04-22",2.2679,2.2852,2.2589,2.2746,1086666.0],["2002-04-23",2.2778,2.3001,2.2393,2.2593,2638069.0],["2002-04-24",2.2668,2.2998,2.2561,2.2601,2660280.0],["2002-04-25",2.2699,2.2844,2.2609,2.2668,1764977.0],["2002-04-26",2.2609,2.2884,2.2589,2.2797,2631234.0],["2002-04-29",2.3335,2.3728,2.3257,2.3375,3471863.0],["2002-04-30",2.3355,2.3768,2.3335,2.3768,3625636.0],["2002-05-01",2.3925,2.4043,2.3595,2.3874,5286389.0],["2002-05-02",2.3885,2.3901,2.3477,2.3654,4312491.0],["2002-05-03",2.3689,2.3716,2.3453,2.3473,2245092.0],["2002-05-06",2.3473,2.3622,2.3449,2.3599,3946852.0],["2002-05-07",2.3768,2.3874,2.3379,2.3434,1823070.0],["2002-05-08",2.3493,2.3532,2.2809,2.3017,3989566.0],["2002-05-09",2.3025,2.3053,2.2797,2.2801,1783772.0],["2002-05-10",2.2872,2.2872,2.2648,2.2726,2689327.0],["2002-05-13",2.2687,2.2982,2.2652,2.2939,1653919.0],["2002-05-14",2.2923,2.3218,2.2848,2.3159,1730805.0],["2002-05-15",2.3159,2.3477,2.3123,2.3363,2246801.0],["2002-05-16",2.3441,2.3508,2.3221,2.3438,2844809.0],["2002-05-17",2.3536,2.3787,2.3536,2.3768,3858005.0],["2002-05-20",2.3866,2.3874,2.352,2.3591,3969063.0],["2002-05-21",2.3591,2.363,2.3375,2.3528,1717137.0],["2002-05-22",2.3567,2.3591,2.3398,2.3512,1831613.0],["2002-05-23",2.3512,2.3591,2.3441,2.3473,3610259.0],["2002-05-24",2.3473,2.3618,2.3398,2.3434,1556529.0],["2002-05-28",2.3453,2.3453,2.2962,2.3037,1496728.0],["2002-05-29",2.306,2.3159,2.2907,2.3001,1149884.0],["2002-05-30",2.2943,2.3045,2.288,2.297,1940963.0],["2002-05-31",2.299,2.321,2.2919,2.3166,1228479.0],["2002-06-03",2.3198,2.3339,2.2903,2.295,1235313.0],["2002-06-04",2.3049,2.3088,2.2495,2.2719,1821361.0],["2002-06-05",2.2766,2.2856,2.2675,2.2758,1413007.0],["2002-06-06",2.2797,2.2825,2.2471,2.2506,1525774.0],["2002-06-07",2.2506,2.2671,2.2412,2.2514,515995.0],["2002-06-10",2.2491,2.2589,2.24,2.2404,1474516.0],["2002-06-11",2.2373,2.2408,2.1811,2.1854,3417188.0],["2002-06-12",2.1854,2.2039,2.1615,2.2019,1804275.0],["2002-06-13",2.2051,2.2051,2.1637,2.1649,1840155.0],["2002-06-14",2.1551,2.1657,2.1244,2.146,3299295.0],["2002-06-17",2.1559,2.1897,2.1559,2.1854,3671768.0],["2002-06-18",2.1874,2.2405,2.1696,2.2303,4051076.0],["2002-06-19",2.2401,2.2838,2.2287,2.2783,6449941.0],["2002-06-20",2.276,2.3527,2.2641,2.3193,4802857.0],["2002-06-21",2.3291,2.3783,2.3193,2.3449,3123309.0],["2002-06-24",2.335,2.335,2.2878,2.2878,2410826.0],["2002-06-25",2.2838,2.2945,2.2346,2.2346,2173331.0],["2002-06-26",2.2248,2.2248,2.1771,2.2023,3039588.0],["2002-06-27",2.2122,2.2169,2.1578,2.1641,4312491.0],["2002-06-28",2.1618,2.1736,2.1531,2.1657,6581503.0],["2002-07-01",2.1736,2.2086,2.1724,2.2,2533845.0],["2002-07-02",2.2023,2.2039,2.1484,2.1527,2827723.0],["2002-07-03",2.1523,2.1523,2.1127,2.1263,1126533.0],["2002-07-05",2.1381,2.1393,2.1104,2.1381,1177791.0],["2002-07-08",2.1381,2.1612,2.0879,2.098,2357859.0],["2002-07-09",2.1027,2.111,2.0377,2.0377,2274708.0],["2002-07-10",2.0389,2.0442,1.9491,1.968,3111919.0],["2002-07-11",1.9698,2.0082,1.9054,2.0017,4649653.0],["2002-07-12",2.0047,2.0259,1.9875,1.9928,2778173.0],["2002-07-15",2.0047,2.0047,1.9237,1.9816,2017280.0],["2002-07-16",1.9798,1.981,1.9084,1.9102,1557098.0],["2002-07-17",1.9137,1.9491,1.8381,1.8777,2369250.0],["2002-07-18",1.8783,1.8783,1.8015,1.8334,3953686.0],["2002-07-19",1.834,1.9172,1.8227,1.9172,5243105.0],["2002-07-22",1.9025,1.9037,1.8251,1.8529,3843197.0],["2002-07-23",1.8635,1.8907,1.818,1.841,2831709.0],["2002-07-24",1.841,1.9674,1.766,1.9669,4854684.0],["2002-07-25",1.9964,1.9964,1.8641,1.9226,4897969.0],["2002-07-26",1.9167,1.9722,1.9167,1.9491,2975231.0],["2002-07-29",1.9539,2.0844,1.9509,2.0684,4944670.0],["2002-07-30",2.0614,2.108,2.0389,2.0897,3648417.0],["2002-07-31",2.0879,2.1068,2.0501,2.0856,3146091.0],["2002-08-01",2.0974,2.1086,2.0614,2.085,2003611.0],["2002-08-02",2.0844,2.0862,2.0117,2.0271,818986.0],["2002-08-05",2.033,2.0519,1.9491,1.9639,1571906.0],["2002-08-06",1.9787,2.0377,1.9787,2.0088,1593548.0],["2002-08-07",2.0177,2.0413,1.9751,2.0182,1306505.0],["2002-08-08",2.0123,2.082,2.0123,2.0643,2444428.0],["2002-08-09",2.0667,2.0832,2.0501,2.0643,797344.0],["2002-08-12",2.0495,2.0549,2.0218,2.0407,1114003.0],["2002-08-13",2.0401,2.0625,2.0348,2.0413,1239300.0],["2002-08-14",2.0413,2.056,2.0259,2.0525,2237119.0],["2002-08-15",2.0525,2.0873,2.0377,2.0649,530803.0],["2002-08-16",2.0673,2.0673,2.0407,2.0578,633319.0],["2002-08-19",2.0519,2.0696,2.0277,2.059,1091222.0],["2002-08-20",2.0614,2.0661,2.0419,2.0643,764311.0],["2002-08-21",2.0702,2.0791,2.0383,2.0555,707358.0],["2002-08-22",2.0566,2.0566,2.01,2.0318,2667684.0],["2002-08-23",2.0324,2.0495,2.0141,2.0348,515995.0],["2002-08-26",2.0407,2.0466,2.0182,2.0377,1499006.0],["2002-08-27",2.0377,2.0549,2.0236,2.0377,1226770.0],["2002-08-28",2.0336,2.0336,1.9734,1.9863,2017280.0],["2002-08-29",1.9863,2.0035,1.9432,1.9787,1176652.0],["2002-08-30",1.9787,2.0023,1.9651,1.9881,732417.0],["2002-09-03",1.9787,1.9993,1.9669,1.9887,1683534.0],["2002-09-04",1.9905,2.0182,1.9798,2.0147,1493311.0],["2002-09-05",2.0153,2.0259,1.9934,2.0117,1599244.0],["2002-09-06",2.0236,2.0436,2.0082,2.0259,1725680.0],["2002-09-09",2.0259,2.0525,2.0206,2.0336,1213102.0],["2002-09-10",2.0484,2.0791,2.0389,2.0614,1480781.0],["2002-09-11",2.0761,2.0761,2.0436,2.0448,497770.0],["2002-09-12",2.0454,2.0661,2.033,2.0336,815569.0],["2002-09-13",2.0336,2.0377,2.0141,2.0289,2058286.0],["2002-09-16",2.0289,2.0324,1.9816,2.0035,2247370.0],["2002-09-17",2.0141,2.0343,1.952,1.9591,2210920.0],["2002-09-18",1.9543,2.0135,1.9389,2.0076,2409117.0],["2002-09-19",2.0017,2.0183,1.9893,2.0135,1829334.0],["2002-09-20",2.0135,2.0135,1.9798,2.0017,1001236.0],["2002-09-23",2.0047,2.0047,1.965,1.9733,938588.0],["2002-09-24",1.9733,1.9958,1.9638,1.9798,2667684.0],["2002-09-25",1.9899,2.0165,1.9597,2.0112,2862464.0],["2002-09-26",2.0153,2.0461,2.01,2.0349,2306602.0],["2002-09-27",2.0313,2.0313,1.9591,1.9792,1667588.0],["2002-09-30",1.9798,2.0135,1.9312,2.0135,1796302.0],["2002-10-01",2.0135,2.0485,1.9899,2.0479,1446609.0],["2002-10-02",2.0372,2.0402,1.9484,1.9656,2208642.0],["2002-10-03",1.9573,1.9798,1.93,1.9366,1229048.0],["2002-10-04",1.9425,1.9638,1.9164,1.9342,1371431.0],["2002-10-07",1.9277,1.9597,1.9217,1.9443,2068538.0],["2002-10-08",1.9395,1.946,1.8862,1.9223,1676700.0],["2002-10-09",1.9253,1.9277,1.8442,1.8507,1141341.0],["2002-10-10",1.8477,1.9448,1.8459,1.9259,1692647.0],["2002-10-11",1.9395,2.0135,1.9395,2.01,3318089.0],["2002-10-14",2.0047,2.0082,1.9662,2.0017,907833.0],["2002-10-15",2.0165,2.0272,2.0047,2.0165,2590228.0],["2002-10-16",2.0047,2.0195,2.0011,2.0171,2446706.0],["2002-10-17",2.0319,2.0343,2.0017,2.007,3570961.0],["2002-10-18",2.0106,2.0224,2.0023,2.0165,1915903.0],["2002-10-21",2.0135,2.0272,2.0047,2.0254,3261136.0],["2002-10-22",2.0195,2.0195,2.0017,2.0135,5227158.0],["2002-10-23",2.0047,2.0165,1.9839,2.0118,4053923.0],["2002-10-24",2.0195,2.0218,1.9928,2.0047,4661044.0],["2002-10-25",2.0053,2.052,1.9958,2.0343,6594033.0],["2002-10-28",2.0437,2.0692,1.9857,1.9928,1698342.0],["2002-10-29",1.9928,2.01,1.9543,2.0029,1315617.0],["2002-10-30",2.0402,2.1705,2.0343,2.1249,16636008.0],["2002-10-31",2.129,2.2777,2.129,2.2001,11427075.0],["2002-11-01",2.1954,2.2333,2.1835,2.2149,3409214.0],["2002-11-04",2.2238,2.254,2.2013,2.206,1803136.0],["2002-11-05",2.2102,2.225,2.1811,2.1888,1950075.0],["2002-11-06",2.1948,2.2113,2.1675,2.1865,4277180.0],["2002-11-07",2.1764,2.1942,2.1498,2.1646,2185861.0],["2002-11-08",2.1646,2.1829,2.1409,2.1734,2091319.0],["2002-11-11",2.1705,2.2031,2.1693,2.1693,2230284.0],["2002-11-12",2.1705,2.1912,2.1521,2.1604,1296253.0],["2002-11-13",2.161,2.1788,2.1474,2.1764,1822500.0],["2002-11-14",2.1788,2.1853,2.1503,2.1734,1054772.0],["2002-11-15",2.132,2.1503,2.1024,2.1355,7147617.0],["2002-11-18",2.1355,2.1438,2.1,2.132,4949227.0],["2002-11-19",2.1201,2.2102,2.1201,2.2102,9598880.0],["2002-11-20",2.2593,2.3185,2.2504,2.3097,24860039.0],["2002-11-21",2.286,2.3245,2.28,2.3126,10708327.0],["2002-11-22",2.3114,2.3322,2.3097,2.3221,6432286.0],["2002-11-25",2.3073,2.3097,2.2741,2.2943,5177039.0],["2002-11-26",2.2948,2.3097,2.2593,2.2972,4190611.0],["2002-11-27",2.2978,2.3097,2.28,2.3085,3040158.0],["2002-11-29",2.3102,2.3393,2.3037,2.3393,915806.0],["2002-12-02",2.344,2.3446,2.2937,2.3185,2921695.0],["2002-12-03",2.3185,2.3659,2.2978,2.3499,3034463.0],["2002-12-04",2.3499,2.3541,2.312,2.3245,2569725.0],["2002-12-05",2.3126,2.3422,2.3055,2.3399,2594784.0],["2002-12-06",2.3339,2.3481,2.2937,2.3037,2403422.0],["2002-12-09",2.3037,2.3126,2.2842,2.2978,2577698.0],["2002-12-10",2.2694,2.3097,2.2694,2.3067,2503659.0],["2002-12-11",2.2919,2.3227,2.2853,2.3138,2138020.0],["2002-12-12",2.3108,2.3328,2.2996,2.3221,1778077.0],["2002-12-13",2.3221,2.3631,2.3108,2.3494,3343148.0],["2002-12-16",2.3476,2.3904,2.3476,2.3862,5014153.0],["2002-12-17",2.3892,2.3892,2.3198,2.3233,3370486.0],["2002-12-18",2.3239,2.3684,2.315,2.3429,3461611.0],["2002-12-19",2.3423,2.3423,2.2996,2.3316,1659614.0],["2002-12-20",2.3316,2.3358,2.2972,2.3298,2346469.0],["2002-12-23",2.3209,2.3625,2.3002,2.3097,2404561.0],["2002-12-24",2.3097,2.318,2.2924,2.3085,1301948.0],["2002-12-26",2.312,2.3827,2.3114,2.3643,2406839.0],["2002-12-27",2.3613,2.3613,2.3019,2.3209,1615191.0],["2002-12-30",2.3168,2.3613,2.3156,2.3613,1534317.0],["2002-12-31",2.3678,2.3684,2.3447,2.3512,1788328.0],["2003-01-02",2.3506,2.3625,2.3376,2.3506,1945519.0],["2003-01-03",2.3417,2.3506,2.2764,2.3067,4348941.0],["2003-01-06",2.3091,2.3797,2.3091,2.3744,3758906.0],["2003-01-07",2.3744,2.3744,2.3536,2.3702,2618705.0],["2003-01-08",2.3702,2.3744,2.3488,2.3571,1463695.0],["2003-01-09",2.3631,2.3726,2.3447,2.369,1469391.0],["2003-01-10",2.369,2.3939,2.3666,2.3892,2975231.0],["2003-01-13",2.3892,2.4076,2.337,2.3453,2900053.0],["2003-01-14",2.3423,2.3785,2.3275,2.3773,1224492.0],["2003-01-15",2.3732,2.3773,2.3613,2.3744,1493311.0],["2003-01-16",2.3744,2.3862,2.3447,2.3536,2943338.0],["2003-01-17",2.3387,2.3839,2.3387,2.372,2581116.0],["2003-01-21",2.3833,2.4082,2.366,2.3744,4113155.0],["2003-01-22",2.3625,2.3732,2.3162,2.3263,6416339.0],["2003-01-23",2.3221,2.3239,2.2972,2.3079,1979691.0],["2003-01-24",2.296,2.3209,2.2699,2.3037,2273569.0],["2003-01-27",2.3043,2.315,2.2467,2.2824,3789661.0],["2003-01-28",2.2824,2.2829,2.2236,2.2337,4874048.0],["2003-01-29",2.2111,2.2752,2.1714,2.2729,4385391.0],["2003-01-30",2.2705,2.3073,2.2634,2.2853,3177984.0],["2003-01-31",2.3002,2.3447,2.2984,2.3269,4148466.0],["2003-02-03",2.3298,2.3298,2.2645,2.2645,2561752.0],["2003-02-04",2.2141,2.2901,2.207,2.2901,5110973.0],["2003-02-05",2.2948,2.3114,2.2675,2.2794,3888759.0],["2003-02-06",2.2764,2.277,2.1963,2.2111,5331952.0],["2003-02-07",2.2171,2.2295,2.2064,2.2153,3203044.0],["2003-02-10",2.22,2.2503,2.182,2.2479,1939823.0],["2003-02-11",2.2972,2.3233,2.2574,2.2853,7788909.0],["2003-02-12",2.2883,2.3002,2.2651,2.2996,4913916.0],["2003-02-13",2.2972,2.3387,2.2883,2.3132,5084775.0],["2003-02-14",2.3209,2.407,2.3209,2.4046,4887717.0],["2003-02-18",2.404,2.4575,2.391,2.4052,8504241.0],["2003-02-19",2.41,2.4201,2.366,2.407,4938975.0],["2003-02-20",2.3981,2.4385,2.3886,2.4171,6105375.0],["2003-02-21",2.4171,2.4474,2.407,2.4438,3367069.0],["2003-02-24",2.4557,2.4575,2.4207,2.4254,3077747.0],["2003-02-25",2.4218,2.4337,2.3945,2.4005,2865881.0],["2003-02-26",2.3981,2.404,2.366,2.3672,3958242.0],["2003-02-27",2.3732,2.4183,2.3536,2.41,3818138.0],["2003-02-28",2.4159,2.426,2.4029,2.41,3373903.0],["2003-03-03",2.4337,2.4361,2.4082,2.4189,3338592.0],["2003-03-04",2.4195,2.4272,2.404,2.404,2212059.0],["2003-03-05",2.404,2.4141,2.3981,2.4135,2591367.0],["2003-03-06",2.4159,2.4213,2.4046,2.4147,2086763.0],["2003-03-07",2.41,2.4337,2.4064,2.4189,1479642.0],["2003-03-10",2.4159,2.4165,2.2859,2.3387,14822620.0],["2003-03-11",2.3447,2.3625,2.2824,2.2984,6501769.0],["2003-03-12",2.2924,2.3138,2.2651,2.274,2515050.0],["2003-03-13",2.274,2.3429,2.274,2.337,3352261.0],["2003-03-14",2.3387,2.3951,2.334,2.3827,3233798.0],["2003-03-17",2.3916,2.4367,2.3827,2.4147,3814720.0],["2003-03-18",2.4171,2.4218,2.3821,2.3886,2877272.0],["2003-03-19",2.3886,2.4462,2.3886,2.445,4703189.0],["2003-03-20",2.4486,2.4901,2.4313,2.4854,2916000.0],["2003-03-21",2.5002,2.5704,2.4871,2.5657,6063230.0],["2003-03-24",2.5419,2.5431,2.5139,2.5312,6389002.0],["2003-03-25",2.5252,2.5306,2.4979,2.5139,4171247.0],["2003-03-26",2.5151,2.5151,2.4848,2.5026,3228103.0],["2003-03-27",2.5026,2.5431,2.4901,2.5407,3708788.0],["2003-03-28",2.5377,2.5455,2.5205,2.5455,2485434.0],["2003-03-31",2.5377,2.5687,2.5145,2.5496,3175706.0],["2003-04-01",2.5496,2.5818,2.5282,2.5764,4008361.0],["2003-04-02",2.5883,2.5948,2.5347,2.5419,5847947.0],["2003-04-03",2.533,2.5336,2.4931,2.5092,5964131.0],["2003-04-04",2.5139,2.5466,2.499,2.5347,4982259.0],["2003-04-07",2.5764,2.5812,2.499,2.499,3323784.0],["2003-04-08",2.5139,2.5258,2.499,2.5109,3199627.0],["2003-04-09",2.5169,2.5288,2.499,2.502,1181208.0],["2003-04-10",2.4931,2.5121,2.4842,2.4985,1077553.0],["2003-04-11",2.5062,2.5234,2.4883,2.5008,2313436.0],["2003-04-14",2.502,2.5526,2.502,2.5437,6052978.0],["2003-04-15",2.5526,2.5544,2.527,2.5359,4078983.0],["2003-04-16",2.5389,2.5841,2.5377,2.5615,10331297.0],["2003-04-17",2.5764,2.6627,2.5675,2.6389,8093039.0],["2003-04-21",2.6686,2.6775,2.6597,2.6633,5409408.0],["2003-04-22",2.6633,2.6865,2.6466,2.677,8831152.0],["2003-04-23",2.7728,2.8162,2.7728,2.7966,15695142.0],["2003-04-24",2.7906,2.8061,2.7579,2.7674,11196984.0],["2003-04-25",2.7823,2.787,2.6716,2.7525,42376542.0],["2003-04-28",2.7525,2.8031,2.74,2.7811,5990330.0],["2003-04-29",2.7906,2.7906,2.749,2.7555,8593088.0],["2003-04-30",2.7573,2.7787,2.74,2.7632,6914109.0],["2003-05-01",2.7692,2.8257,2.7692,2.8144,5305753.0],["2003-05-02",2.8144,2.8983,2.8144,2.8763,6107653.0],["2003-05-05",2.8721,2.912,2.8561,2.8763,4085817.0],["2003-05-06",2.8674,2.8828,2.8192,2.8346,4397920.0],["2003-05-07",2.8323,2.8632,2.8174,2.8471,2553778.0],["2003-05-08",2.8531,2.8561,2.8144,2.8442,4598395.0],["2003-05-09",2.8501,2.8549,2.8233,2.8519,2695022.0],["2003-05-12",2.8537,2.9037,2.8317,2.9001,3976467.0],["2003-05-13",2.8941,2.8941,2.8382,2.8436,2765644.0],["2003-05-14",2.8555,2.8662,2.8275,2.8561,2775895.0],["2003-05-15",2.865,2.8763,2.8376,2.8543,2589089.0],["2003-05-16",2.8561,2.8561,2.8025,2.8025,3324923.0],["2003-05-19",2.8025,2.8424,2.7894,2.8174,3757767.0],["2003-05-20",2.8144,2.8412,2.8132,2.8358,1801997.0],["2003-05-21",2.8287,2.8447,2.8233,2.8352,1882870.0],["2003-05-22",2.8382,2.8578,2.8233,2.8531,1406742.0],["2003-05-23",2.8471,2.8727,2.8412,2.8608,1993359.0],["2003-05-27",2.8632,2.8781,2.8477,2.8781,1304227.0],["2003-05-28",2.884,2.9007,2.868,2.8793,2354442.0],["2003-05-29",2.8793,2.9215,2.8697,2.8799,2018419.0],["2003-05-30",2.8858,2.9364,2.8828,2.9304,4405894.0],["2003-06-02",2.9364,2.9715,2.9334,2.9655,6338883.0],["2003-06-03",2.9721,2.9739,2.8965,2.9132,2530997.0],["2003-06-04",2.9132,2.9334,2.906,2.9239,1910208.0],["2003-06-05",2.9209,2.94,2.9007,2.9197,2979788.0],["2003-06-06",2.9346,2.9721,2.9328,2.9459,2672241.0],["2003-06-09",2.9459,2.9459,2.8918,2.8953,2036644.0],["2003-06-10",2.8894,2.9513,2.8894,2.9459,1617469.0],["2003-06-11",2.937,3.0494,2.9352,3.0233,4525495.0],["2003-06-12",3.0482,3.05,3.0209,3.0322,2763366.0],["2003-06-13",3.0346,3.0465,3.0167,3.025,1753017.0],["2003-06-16",3.025,3.0614,3.0203,3.0513,3114197.0],["2003-06-17",3.0554,3.0554,3.0232,3.0381,1473947.0],["2003-06-18",3.0381,3.0429,3.0167,3.0334,2066259.0],["2003-06-19",3.0334,3.0334,2.9791,2.9797,2292933.0],["2003-06-20",2.9797,2.9958,2.9672,2.9809,2294072.0],["2003-06-23",2.9869,3.022,2.9791,3.0089,3995831.0],["2003-06-24",3.0089,3.0787,3.0018,3.0548,1683534.0],["2003-06-25",3.0668,3.1258,3.0668,3.093,3556153.0],["2003-06-26",3.1079,3.1156,3.0614,3.099,2220033.0],["2003-06-27",3.1091,3.1425,3.0709,3.1282,2533275.0],["2003-06-30",3.1478,3.1949,3.1419,3.1419,3451359.0],["2003-07-01",3.1419,3.1824,3.1359,3.1568,2863603.0],["2003-07-02",3.1657,3.2039,3.1472,3.183,2144855.0],["2003-07-03",3.1979,3.2206,3.1902,3.1902,1758713.0],["2003-07-07",3.2051,3.2122,3.1776,3.1866,2798677.0],["2003-07-08",3.1866,3.2033,3.1598,3.1687,4752169.0],["2003-07-09",3.1806,3.2015,3.177,3.1902,2838544.0],["2003-07-10",3.1836,3.1842,3.1144,3.13,4026586.0],["2003-07-11",3.1359,3.158,3.1186,3.124,2960423.0],["2003-07-14",3.1419,3.1568,3.1401,3.1419,2767922.0],["2003-07-15",3.152,3.155,3.1055,3.1144,4028864.0],["2003-07-16",3.1145,3.1204,2.9946,2.9946,8621564.0],["2003-07-17",2.997,3.0471,2.969,2.9809,5241966.0],["2003-07-18",2.9839,3.0048,2.9737,2.9803,4261233.0],["2003-07-21",2.9827,3.0119,2.9523,2.9523,3930905.0],["2003-07-22",2.9553,2.9571,2.8825,2.9094,6613397.0],["2003-07-23",2.8825,2.8957,2.7961,2.8128,9849473.0],["2003-07-24",2.8724,2.9302,2.8724,2.8891,10783505.0],["2003-07-25",2.9213,3.0417,2.9207,3.0107,8442731.0],["2003-07-28",3.0107,3.0751,2.9946,3.0405,5441302.0],["2003-07-29",3.0554,3.0775,3.0393,3.0435,4764698.0],["2003-07-30",3.0524,3.056,3.0352,3.0435,3230381.0],["2003-07-31",3.0524,3.1103,3.0513,3.0578,3152925.0],["2003-08-01",3.062,3.0823,3.0364,3.0393,3960520.0],["2003-08-04",3.0435,3.0459,2.9934,3.0065,3108502.0],["2003-08-05",3.0149,3.0918,3.0107,3.0286,6062091.0],["2003-08-06",3.0292,3.0876,3.0226,3.0793,3975328.0],["2003-08-07",3.0793,3.0823,3.0566,3.0668,3212156.0],["2003-08-08",3.0703,3.1204,3.0459,3.1103,4040255.0],["2003-08-11",3.118,3.1234,3.0519,3.0608,5052881.0],["2003-08-12",3.0674,3.0721,3.0369,3.0548,2633513.0],["2003-08-13",3.0608,3.0805,3.0346,3.0346,1830473.0],["2003-08-14",3.0358,3.0375,3.0048,3.0262,3140395.0],["2003-08-15",3.0322,3.0602,3.0304,3.0459,961369.0],["2003-08-18",3.1472,3.1538,3.1001,3.1001,6009694.0],["2003-08-19",3.1133,3.1598,3.1025,3.1413,3619941.0],["2003-08-20",3.1472,3.1472,3.1174,3.121,1707455.0],["2003-08-21",3.1299,3.1496,3.1061,3.1073,2503659.0],["2003-08-22",3.1222,3.1335,3.0584,3.0703,2901192.0],["2003-08-25",3.0733,3.0799,3.0375,3.0417,1656197.0],["2003-08-26",3.0435,3.0524,3.0065,3.0477,2922834.0],["2003-08-27",3.0465,3.0471,3.0125,3.0191,2228006.0],["2003-08-28",3.0137,3.0262,2.9708,2.9735,2691984.0],["2003-08-29",2.9735,2.9779,2.9475,2.9582,4058859.0],["2003-09-02",2.994,3.0012,2.9413,2.9931,3443006.0],["2003-09-03",2.9958,3.0611,2.994,3.0539,3526538.0],["2003-09-04",3.0539,3.0861,3.045,3.0709,3286575.0],["2003-09-05",3.0763,3.1031,3.0173,3.0173,3968494.0],["2003-09-08",3.0396,3.0888,3.0387,3.045,3824213.0],["2003-09-09",3.0629,3.0852,3.045,3.0629,3888759.0],["2003-09-10",3.0405,3.0674,3.0369,3.0629,2786906.0],["2003-09-11",3.045,3.0718,3.0074,3.0074,2537831.0],["2003-09-12",2.9985,3.0361,2.9761,3.02,3312394.0],["2003-09-15",2.9976,3.0083,2.9708,2.9869,3291131.0],["2003-09-16",3.0003,3.0539,3.0003,3.0539,1667588.0],["2003-09-17",3.0136,3.0754,3.0136,3.0423,1681256.0],["2003-09-18",3.0602,3.1328,3.0512,3.1211,2601619.0],["2003-09-19",3.1328,3.1364,3.1068,3.1364,3338213.0],["2003-09-22",3.1364,3.1364,3.0781,3.0835,1346372.0],["2003-09-23",3.1014,3.1364,3.0835,3.1364,1188422.0],["2003-09-24",3.1355,3.1418,3.0584,3.0611,2338875.0],["2003-09-25",3.0602,3.0996,3.0602,3.0737,3578175.0],["2003-09-26",3.0692,3.0763,3.028,3.0342,1767825.0],["2003-09-29",3.0387,3.0557,3.0082,3.0557,2174850.0],["2003-09-30",3.0557,3.0943,3.0244,3.0701,2903091.0],["2003-10-01",3.0629,3.1534,3.0629,3.1507,2451263.0],["2003-10-02",3.1543,3.2054,3.1355,3.2018,2474803.0],["2003-10-03",3.2842,3.3093,3.2036,3.2206,2528719.0],["2003-10-06",3.2305,3.2753,3.2287,3.2484,3040538.0],["2003-10-07",3.2574,3.26,3.2099,3.26,2916759.0],["2003-10-08",3.2663,3.2717,3.2448,3.2681,2256103.0],["2003-10-09",3.2063,3.2125,3.1588,3.1848,5590519.0],["2003-10-10",3.2027,3.2081,3.114,3.114,4841775.0],["2003-10-13",3.1229,3.1579,3.0987,3.1319,6380269.0],["2003-10-14",3.1444,3.1704,3.1319,3.1364,3022313.0],["2003-10-15",3.1409,3.1498,3.0996,3.1005,2497584.0],["2003-10-16",3.105,3.114,3.0916,3.1005,2568206.0],["2003-10-17",3.1023,3.1023,3.0288,3.0369,4022409.0],["2003-10-20",3.0369,3.0369,2.9885,3.01,5462944.0],["2003-10-21",3.0199,3.114,3.0154,3.105,3516666.0],["2003-10-22",3.0692,3.0719,3.0315,3.0414,3092934.0],["2003-10-23",3.0333,3.0432,3.0199,3.0306,1945519.0],["2003-10-24",3.0271,3.0271,3.0029,3.019,2637309.0],["2003-10-27",3.0199,3.0826,3.0109,3.0333,4890375.0],["2003-10-28",3.0647,3.0647,2.9124,2.9742,9095794.0],["2003-10-29",2.9581,3.0548,2.9554,3.0468,6878419.0],["2003-10-30",3.0916,3.0925,3.0557,3.0728,5342203.0],["2003-10-31",3.0772,3.105,3.0593,3.0728,2922075.0],["2003-11-03",3.0781,3.1023,3.0477,3.1023,3391369.0],["2003-11-04",3.1023,3.1238,3.0844,3.0898,2439113.0],["2003-11-05",3.0961,3.0961,3.0369,3.0593,2728434.0],["2003-11-06",3.0575,3.1202,3.0486,3.1185,3800672.0],["2003-11-07",3.114,3.1283,3.0862,3.0871,3373903.0],["2003-11-10",3.0961,3.1131,3.0468,3.0629,1912866.0],["2003-11-11",3.0602,3.0647,3.0262,3.0468,2243194.0],["2003-11-12",3.0647,3.0987,3.0468,3.0987,1742766.0],["2003-11-13",3.0835,3.105,3.0692,3.0826,1751878.0],["2003-11-14",3.0781,3.114,3.0781,3.0898,1604559.0],["2003-11-17",3.1122,3.1149,3.0566,3.0754,1984247.0],["2003-11-18",3.0754,3.0943,3.0423,3.0521,2137641.0],["2003-11-19",3.0701,3.0719,3.0226,3.036,1127672.0],["2003-11-20",3.0181,3.0217,2.9634,2.967,2316094.0],["2003-11-21",2.9849,3.0136,2.9831,2.9939,1370672.0],["2003-11-24",3.0118,3.0656,3.01,3.0593,1448128.0],["2003-11-25",3.0683,3.0781,3.0548,3.0602,1251450.0],["2003-11-26",3.0781,3.0853,3.0557,3.0647,1224872.0],["2003-11-28",3.0781,3.0889,3.0477,3.0602,770766.0],["2003-12-01",3.0826,3.122,3.0826,3.1122,1918941.0],["2003-12-02",3.1032,3.1032,3.0593,3.0665,2250788.0],["2003-12-03",3.0844,3.0961,3.0566,3.0692,1691888.0],["2003-12-04",3.0781,3.0871,3.0504,3.0647,1202850.0],["2003-12-05",3.0468,3.0719,3.0414,3.0512,1077553.0],["2003-12-08",3.0423,3.0683,3.0297,3.0468,1971338.0],["2003-12-09",3.0557,3.0763,3.0244,3.0253,2771719.0],["2003-12-10",3.0342,3.0745,3.0342,3.0486,2085244.0],["2003-12-11",3.062,3.089,3.0207,3.0252,2584153.0],["2003-12-12",3.0028,3.0144,2.9722,2.9722,2635031.0],["2003-12-15",2.9363,2.9812,2.8331,2.8555,8703197.0],["2003-12-16",2.8735,2.9157,2.8393,2.9157,6686297.0],["2003-12-17",2.9157,2.9157,2.8744,2.8833,4064934.0],["2003-12-18",2.8762,2.9435,2.869,2.9435,3560709.0],["2003-12-19",3.0153,3.062,3.0037,3.0396,11250900.0],["2003-12-22",3.0387,3.0531,3.0099,3.0405,5366503.0],["2003-12-23",3.0459,3.0827,3.0459,3.071,3829528.0],["2003-12-24",3.1069,3.1213,3.0845,3.0997,2741344.0],["2003-12-26",3.1069,3.1096,3.0809,3.0818,1259803.0],["2003-12-29",3.1222,3.1375,3.1051,3.1294,4648894.0],["2003-12-30",3.1473,3.1608,3.1321,3.1428,2600100.0],["2003-12-31",3.1788,3.1949,3.1375,3.1384,3470344.0],["2004-01-02",3.1393,3.2003,3.1384,3.1824,4004184.0],["2004-01-05",3.1824,3.2084,3.1491,3.1653,4061138.0],["2004-01-06",3.1698,3.1922,3.1599,3.1671,2628197.0],["2004-01-07",3.1653,3.2084,3.1599,3.1967,3682209.0],["2004-01-08",3.2084,3.2255,3.1922,3.2111,3504516.0],["2004-01-09",3.2084,3.2515,3.2057,3.2317,1735931.0],["2004-01-12",3.2183,3.3314,3.2183,3.3045,4499297.0],["2004-01-13",3.2865,3.3179,3.2865,3.3072,2376084.0],["2004-01-14",3.3045,3.4257,3.3045,3.3691,6617953.0],["2004-01-15",3.3835,3.4006,3.3736,3.3943,3570581.0],["2004-01-16",3.3988,3.4185,3.3925,3.3988,2364694.0],["2004-01-20",3.4122,3.4428,3.3862,3.4347,4220606.0],["2004-01-21",3.3898,3.4589,3.3449,3.4392,6014250.0],["2004-01-22",3.4401,3.4526,3.4149,3.4248,3268350.0],["2004-01-23",3.4338,3.4796,3.4338,3.4392,2452781.0],["2004-01-26",3.4437,3.529,3.4437,3.5245,2606175.0],["2004-01-27",3.4886,3.4984,3.4544,3.4652,3719419.0],["2004-01-28",3.4877,3.5011,3.4356,3.4392,1693406.0],["2004-01-29",3.4167,3.4625,3.3835,3.4302,1912866.0],["2004-01-30",3.4302,3.458,3.4059,3.458,4282875.0],["2004-02-02",3.4544,3.4814,3.4347,3.4571,2625159.0],["2004-02-03",3.4571,3.4778,3.4212,3.4239,2407978.0],["2004-02-04",3.4015,3.4015,3.3655,3.3754,2574281.0],["2004-02-05",3.37,3.4095,3.3619,3.4042,3284297.0],["2004-02-06",3.3988,3.4751,3.3988,3.4589,1643288.0],["2004-02-09",3.4544,3.502,3.4517,3.4679,1783013.0],["2004-02-10",3.4859,3.5469,3.4841,3.5272,2566688.0],["2004-02-11",3.5182,3.581,3.5029,3.5469,3268350.0],["2004-02-12",3.5505,3.6035,3.4311,3.6026,7490475.0],["2004-02-13",3.6026,3.6349,3.5469,3.5981,3733847.0],["2004-02-17",3.7041,3.7041,3.6026,3.6367,4024688.0],["2004-02-18",3.6547,3.661,3.6188,3.6331,1965263.0],["2004-02-19",3.634,3.6376,3.5936,3.6233,2364694.0],["2004-02-20",3.6233,3.6331,3.5972,3.617,1994119.0],["2004-02-23",3.6241,3.6259,3.5963,3.608,1574184.0],["2004-02-24",3.608,3.6224,3.5936,3.6143,2824875.0],["2004-02-25",3.6134,3.6556,3.6098,3.6385,2205225.0],["2004-02-26",3.6475,3.6816,3.6098,3.6816,2215856.0],["2004-02-27",3.6906,3.7517,3.6906,3.74,3233419.0],["2004-03-01",3.7624,3.7849,3.7337,3.7615,2796019.0],["2004-03-02",3.7678,3.7786,3.74,3.7517,2041959.0],["2004-03-03",3.7535,3.8055,3.7328,3.8055,1701000.0],["2004-03-04",3.8235,3.8244,3.7723,3.8172,2153588.0],["2004-03-05",3.8181,3.8513,3.7939,3.8127,1685053.0],["2004-03-08",3.8262,3.8459,3.8082,3.8316,1867303.0],["2004-03-09",3.8307,3.8316,3.7553,3.793,2342672.0],["2004-03-10",3.7858,3.828,3.784,3.7939,2651738.0],["2004-03-11",3.7669,3.8082,3.7274,3.7391,3105084.0],["2004-03-12",3.7445,3.7759,3.7373,3.7535,2680594.0],["2004-03-15",3.7499,3.7499,3.608,3.6771,2622881.0],["2004-03-16",3.713,3.722,3.6897,3.6996,3576656.0],["2004-03-17",3.7419,3.776,3.7311,3.7544,5267025.0],["2004-03-18",3.7634,3.7751,3.7212,3.7446,3205322.0],["2004-03-19",3.7356,3.7383,3.6933,3.7041,4914675.0],["2004-03-22",3.6816,3.6834,3.6429,3.6573,3156722.0],["2004-03-23",3.6753,3.6753,3.5728,3.5808,6797166.0],["2004-03-24",3.5808,3.6204,3.463,3.4927,9114778.0],["2004-03-25",3.508,3.5278,3.499,3.5062,5399916.0],["2004-03-26",3.526,3.5862,3.5197,3.5692,3133941.0],["2004-03-29",3.5781,3.6132,3.5638,3.5943,3142294.0],["2004-03-30",3.5557,3.5835,3.544,3.5754,2398106.0],["2004-03-31",3.5665,3.5907,3.5449,3.5871,3714863.0],["2004-04-01",3.5979,3.7643,3.5961,3.7499,6006656.0],["2004-04-02",3.7958,3.8138,3.7652,3.7823,4187194.0],["2004-04-05",3.7868,3.8309,3.7787,3.8192,2677556.0],["2004-04-06",3.8192,3.8984,3.8192,3.8777,5680884.0],["2004-04-07",3.8552,3.866,3.8318,3.8498,3431616.0],["2004-04-08",3.8678,3.8912,3.8471,3.8642,2032847.0],["2004-04-12",3.8687,3.9182,3.8318,3.8453,2524163.0],["2004-04-13",3.8678,3.8705,3.7895,3.794,1539253.0],["2004-04-14",3.785,3.7967,3.6798,3.6861,3681450.0],["2004-04-15",3.6933,3.7248,3.6906,3.7239,1666069.0],["2004-04-16",3.7059,3.7464,3.7059,3.7401,2196113.0],["2004-04-19",3.7221,3.7931,3.7167,3.7724,2124731.0],["2004-04-20",3.7778,3.7994,3.7032,3.7032,1371431.0],["2004-04-21",3.6987,3.7419,3.6924,3.7275,1656956.0],["2004-04-22",3.7365,3.785,3.6879,3.7733,1730616.0],["2004-04-23",3.7553,3.7688,3.7149,3.7482,997819.0],["2004-04-26",3.7392,3.7697,3.687,3.7113,2655534.0],["2004-04-27",3.7338,3.7607,3.6726,3.6726,3276703.0],["2004-04-28",3.6654,3.6816,3.6069,3.6438,4337550.0],["2004-04-29",3.6438,3.6807,3.579,3.6267,3108122.0],["2004-04-30",3.6429,3.6708,3.6231,3.6429,3371625.0],["2004-05-03",3.6492,3.7212,3.6231,3.6969,4924547.0],["2004-05-04",3.7149,3.7149,3.6627,3.6699,3673097.0],["2004-05-05",3.6789,3.6879,3.6249,3.6276,3465028.0],["2004-05-06",3.6321,3.6393,3.5629,3.6258,2464172.0],["2004-05-07",3.6078,3.6474,3.5512,3.5539,3169631.0],["2004-05-10",3.5575,3.5835,3.472,3.5566,4385391.0],["2004-05-11",3.579,3.5934,3.5395,3.5467,1801997.0],["2004-05-12",3.5467,3.5467,3.4405,3.4963,5284491.0],["2004-05-13",3.5026,3.6087,3.4954,3.5754,3749034.0],["2004-05-14",3.5575,3.6294,3.5377,3.5826,4404375.0],["2004-05-17",3.5602,3.5683,3.4882,3.5152,1836169.0],["2004-05-18",3.5134,3.5898,3.5125,3.5737,2821078.0],["2004-05-19",3.5871,3.6267,3.5116,3.5125,1807313.0],["2004-05-20",3.5125,3.5593,3.5107,3.5386,2007788.0],["2004-05-21",3.535,3.6051,3.535,3.5772,2297109.0],["2004-05-24",3.5997,3.6069,3.5737,3.597,1587094.0],["2004-05-25",3.5817,3.6546,3.5799,3.6474,2241675.0],["2004-05-26",3.6429,3.6942,3.6375,3.6942,2982066.0],["2004-05-27",3.6942,3.741,3.6834,3.7401,2539350.0],["2004-05-28",3.7464,3.7598,3.7203,3.7464,2515050.0],["2004-06-01",3.7464,3.7464,3.7104,3.741,1995638.0],["2004-06-02",3.7589,3.7796,3.749,3.7517,1306884.0],["2004-06-03",3.7517,3.7544,3.7158,3.7383,1928813.0],["2004-06-04",3.7419,3.83,3.7419,3.8129,2699578.0],["2004-06-07",3.8309,3.8543,3.8075,3.8336,1892363.0],["2004-06-08",3.821,3.8318,3.8075,3.8237,1227909.0],["2004-06-09",3.8147,3.8309,3.7958,3.7958,1103372.0],["2004-06-10",3.7967,3.8453,3.7967,3.8318,1874138.0],["2004-06-14",3.8363,3.8471,3.7714,3.7723,1293975.0],["2004-06-15",3.7768,3.8291,3.7759,3.8111,2005509.0],["2004-06-16",3.8201,3.8417,3.7841,3.8021,1191459.0],["2004-06-17",3.8066,3.8534,3.7768,3.839,1405603.0],["2004-06-18",3.821,3.8922,3.821,3.8814,2064741.0],["2004-06-21",3.9039,3.9156,3.8273,3.8426,2578078.0],["2004-06-22",3.8516,3.8967,3.8111,3.8967,2340394.0],["2004-06-23",3.8967,3.8976,3.8606,3.8922,1776938.0],["2004-06-24",3.8967,3.9264,3.8633,3.8669,1344853.0],["2004-06-25",3.8714,3.9372,3.8696,3.9066,2471766.0],["2004-06-28",3.9147,3.9462,3.8769,3.8877,1776938.0],["2004-06-29",3.8922,3.9174,3.8651,3.8841,1735931.0],["2004-06-30",3.8877,3.8877,3.8156,3.8696,3888759.0],["2004-07-01",3.8651,3.8922,3.8156,3.8282,2944856.0],["2004-07-02",3.8291,3.8327,3.7795,3.8048,2880309.0],["2004-07-06",3.7958,3.8237,3.7886,3.7922,2291794.0],["2004-07-07",3.7931,3.8336,3.7931,3.8336,1890084.0],["2004-07-08",3.8246,3.8633,3.821,3.8435,1787569.0],["2004-07-09",3.8453,3.8669,3.8363,3.8534,1767066.0],["2004-07-12",3.8606,3.9066,3.8471,3.894,1746563.0],["2004-07-13",3.903,3.9291,3.8976,3.9237,2379122.0],["2004-07-14",3.9372,3.9705,3.9147,3.9543,2796019.0],["2004-07-15",3.9615,3.9678,3.9372,3.9597,2975231.0],["2004-07-16",3.9687,3.9778,3.9435,3.9435,1849838.0],["2004-07-19",3.9435,3.9624,3.9246,3.9444,1677459.0],["2004-07-20",3.9453,3.948,3.6867,3.6985,14147156.0],["2004-07-21",3.6985,3.7381,3.6093,3.6264,6122841.0],["2004-07-22",3.6273,3.6309,3.5048,3.5786,8154169.0],["2004-07-23",3.5768,3.5994,3.5156,3.5462,2503659.0],["2004-07-26",3.5462,3.612,3.5408,3.6084,3903188.0],["2004-07-27",3.5994,3.6048,3.5138,3.5768,6314203.0],["2004-07-28",3.5948,3.7165,3.5948,3.7075,6986250.0],["2004-07-29",3.7255,3.7705,3.7057,3.7111,4489425.0],["2004-07-30",3.7111,3.7552,3.6795,3.6885,3771056.0],["2004-08-02",3.703,3.703,3.6696,3.6976,4836459.0],["2004-08-03",3.7201,3.7687,3.703,3.7435,3028388.0],["2004-08-04",3.7489,3.7552,3.6894,3.7021,3449841.0],["2004-08-05",3.7021,3.7075,3.657,3.6606,3038259.0],["2004-08-06",3.6336,3.6399,3.584,3.603,1952353.0],["2004-08-09",3.6255,3.6489,3.5912,3.6084,2357859.0],["2004-08-10",3.6084,3.6471,3.6084,3.6462,2467209.0],["2004-08-11",3.6399,3.6444,3.5903,3.6291,2405700.0],["2004-08-12",3.6309,3.6354,3.5858,3.6039,2005509.0],["2004-08-13",3.5903,3.6156,3.5678,3.5876,1909828.0],["2004-08-16",3.5994,3.6669,3.5994,3.6498,2557575.0],["2004-08-17",3.6489,3.6831,3.6237,3.6471,2046516.0],["2004-08-18",3.6471,3.6904,3.6174,3.6804,1774659.0],["2004-08-19",3.6759,3.6931,3.6534,3.6669,1595447.0],["2004-08-20",3.6714,3.7102,3.6714,3.694,1036547.0],["2004-08-23",3.6894,3.712,3.6354,3.6372,1288659.0],["2004-08-24",3.6552,3.6741,3.6003,3.6183,2388234.0],["2004-08-25",3.6309,3.6435,3.5912,3.63,2388234.0],["2004-08-26",3.6309,3.6417,3.6039,3.6363,1357003.0],["2004-08-27",3.6327,3.6543,3.6183,3.6489,1532419.0],["2004-08-30",3.6354,3.6534,3.6138,3.621,1301569.0],["2004-08-31",3.6219,3.6399,3.6039,3.6381,1472428.0],["2004-09-01",3.6381,3.6444,3.5994,3.6219,1883250.0],["2004-09-02",3.6174,3.6714,3.6057,3.6606,2068538.0],["2004-09-03",3.6606,3.7111,3.6606,3.6831,1681256.0],["2004-09-07",3.6804,3.73,3.6804,3.7291,1693406.0],["2004-09-08",3.73,3.7372,3.6786,3.6867,1320553.0],["2004-09-09",3.694,3.721,3.6867,3.7201,1865784.0],["2004-09-10",3.7255,3.7507,3.6967,3.7426,1979691.0],["2004-09-13",3.7651,3.8057,3.7651,3.7913,2350266.0],["2004-09-14",3.8066,3.8111,3.7813,3.7886,1774659.0],["2004-09-15",3.8111,3.8833,3.7904,3.8671,4472719.0],["2004-09-16",3.8779,3.9618,3.8779,3.9086,3037500.0],["2004-09-17",3.9023,3.9609,3.9023,3.9348,1790606.0],["2004-09-20",3.9302,3.9302,3.8671,3.868,2099672.0],["2004-09-21",3.8761,3.9167,3.8653,3.9149,1325869.0],["2004-09-22",3.9104,3.9104,3.8364,3.8364,2070816.0],["2004-09-23",3.8174,3.8355,3.7886,3.7886,2347988.0],["2004-09-24",3.784,3.803,3.7723,3.775,1806553.0],["2004-09-27",3.7705,3.7705,3.7019,3.7127,2907647.0],["2004-09-28",3.6911,3.729,3.6911,3.6911,2714766.0],["2004-09-29",3.6866,3.71,3.6649,3.7001,3806747.0],["2004-09-30",3.7046,3.8048,3.6911,3.8048,3432375.0],["2004-10-01",3.8229,3.8671,3.8039,3.8571,2695781.0],["2004-10-04",3.8571,3.9032,3.8571,3.8707,2992697.0],["2004-10-05",3.8707,3.8752,3.7949,3.8039,1797441.0],["2004-10-06",3.8084,3.8256,3.7687,3.8147,1555959.0],["2004-10-07",3.8102,3.812,3.7759,3.8012,1985006.0],["2004-10-08",3.7949,3.8192,3.7579,3.7768,1910588.0],["2004-10-11",3.766,3.7868,3.7543,3.7813,1976653.0],["2004-10-12",3.7768,3.8201,3.7642,3.8048,2157384.0],["2004-10-13",3.8174,3.8174,3.747,3.7552,1358522.0],["2004-10-14",3.7597,3.794,3.6198,3.655,5762138.0],["2004-10-15",3.655,3.7191,3.5187,3.6803,9602297.0],["2004-10-18",3.6099,3.6586,3.5665,3.6126,5026303.0],["2004-10-19",3.6351,3.636,3.5295,3.5332,2856009.0],["2004-10-20",3.5341,3.5828,3.5106,3.5431,3200766.0],["2004-10-21",3.5458,3.6387,3.5205,3.6072,2701856.0],["2004-10-22",3.6026,3.636,3.5738,3.5774,1584056.0],["2004-10-25",3.5647,3.6144,3.5323,3.6063,2171813.0],["2004-10-26",3.6288,3.757,3.6288,3.7272,2995734.0],["2004-10-27",3.7182,3.7543,3.6415,3.7389,2991178.0],["2004-10-28",3.7407,3.8752,3.7407,3.8535,3597159.0],["2004-10-29",3.849,3.8689,3.8265,3.8571,2194594.0],["2004-11-01",3.8508,3.8815,3.8427,3.8734,2411775.0],["2004-11-02",3.8716,3.9348,3.8671,3.9104,1452684.0],["2004-11-03",3.951,3.9564,3.8562,3.8959,3373144.0],["2004-11-04",3.8969,3.9961,3.8887,3.9934,1669106.0],["2004-11-05",4.0431,4.0557,3.9618,3.9799,2394309.0],["2004-11-08",3.9618,3.9961,3.9456,3.97,2609213.0],["2004-11-09",3.9709,4.007,3.9709,4.0051,1536216.0],["2004-11-10",4.0142,4.0449,4.007,4.0295,2060184.0],["2004-11-11",4.016,4.0566,4.016,4.0566,1262081.0],["2004-11-12",4.0566,4.0575,3.9844,4.0539,1684294.0],["2004-11-15",4.0431,4.0503,4.007,4.0403,1742006.0],["2004-11-16",4.0358,4.0602,4.0142,4.0602,1683534.0],["2004-11-17",4.0746,4.1053,4.0322,4.0548,1057809.0],["2004-11-18",4.0476,4.0683,4.0259,4.044,1298531.0],["2004-11-19",4.0485,4.0539,3.9979,4.0024,1402566.0],["2004-11-22",3.9754,4.0782,3.9736,4.0773,1336500.0],["2004-11-23",4.0575,4.0882,4.034,4.0674,1054013.0],["2004-11-24",4.0719,4.0963,4.0548,4.0629,934791.0],["2004-11-26",4.0674,4.1062,4.062,4.0927,325772.0],["2004-11-29",4.1062,4.1062,4.0385,4.0602,1721503.0],["2004-11-30",4.0602,4.1044,4.0295,4.0927,2358619.0],["2004-12-01",4.1062,4.173,4.1044,4.1649,1578741.0],["2004-12-02",4.1712,4.173,4.1252,4.1333,1796681.0],["2004-12-03",4.1378,4.1513,4.099,4.1432,1299291.0],["2004-12-06",4.1432,4.1477,4.0674,4.0764,2316094.0],["2004-12-07",4.0755,4.0864,4.0376,4.0385,2775516.0],["2004-12-08",4.0431,4.0828,4.0431,4.0611,1736691.0],["2004-12-09",4.0647,4.0647,4.034,4.053,2373047.0],["2004-12-10",4.044,4.0458,3.9943,4.0295,3036741.0],["2004-12-13",4.0602,4.1109,4.0548,4.1036,1756434.0],["2004-12-14",4.1109,4.128,4.0738,4.1253,1764028.0],["2004-12-15",4.1461,4.1461,4.1154,4.1308,2172572.0],["2004-12-16",4.1335,4.1488,4.1,4.1488,2513531.0],["2004-12-17",4.1172,4.1597,4.1127,4.1597,2250028.0],["2004-12-20",4.1705,4.1805,4.1416,4.166,1956909.0],["2004-12-21",4.1624,4.2085,4.157,4.1796,1225631.0],["2004-12-22",4.2121,4.2175,4.1705,4.1904,2270531.0],["2004-12-23",4.1904,4.1976,4.1669,4.1778,1341816.0],["2004-12-27",4.1868,4.2031,4.1543,4.1949,1598484.0],["2004-12-28",4.2031,4.2356,4.1994,4.2356,1473188.0],["2004-12-29",4.2437,4.2483,4.2076,4.2392,1107169.0],["2004-12-30",4.2392,4.2483,4.2166,4.2464,1158806.0],["2004-12-31",4.2573,4.2844,4.2483,4.2636,1508119.0],["2005-01-03",4.2745,4.2745,4.2202,4.2257,2568966.0],["2005-01-04",4.2266,4.2474,4.2022,4.2139,2087522.0],["2005-01-05",4.1976,4.2338,4.1967,4.204,2593266.0],["2005-01-06",4.2031,4.2483,4.1976,4.2284,2458856.0],["2005-01-07",4.2257,4.2284,4.1922,4.2022,2258381.0],["2005-01-10",4.1931,4.2419,4.1931,4.2211,2201428.0],["2005-01-11",4.2166,4.2419,4.2139,4.2238,2656294.0],["2005-01-12",4.2166,4.2654,4.2085,4.2519,3443766.0],["2005-01-13",4.2419,4.2844,4.2248,4.2618,2846897.0],["2005-01-14",4.2754,4.3278,4.2573,4.3242,2363934.0],["2005-01-18",4.3151,4.3775,4.3016,4.3269,5267025.0],["2005-01-19",4.3386,4.3386,4.2934,4.2934,5551791.0],["2005-01-20",4.2925,4.2925,4.2166,4.2329,6659719.0],["2005-01-21",4.2211,4.2573,4.185,4.2275,2158144.0],["2005-01-24",4.2302,4.2817,4.2184,4.2564,1748841.0],["2005-01-25",4.2699,4.2953,4.2347,4.2528,1925016.0],["2005-01-26",4.269,4.2727,4.2248,4.2474,1455722.0],["2005-01-27",4.2474,4.2934,4.2474,4.2645,1575703.0],["2005-01-28",4.2636,4.2844,4.1958,4.2085,1997916.0],["2005-01-31",4.2284,4.3133,4.2284,4.3115,1801238.0],["2005-02-01",4.3296,4.3567,4.3133,4.3477,3746756.0],["2005-02-02",4.3531,4.3576,4.2862,4.3016,3578934.0],["2005-02-03",4.3016,4.3115,4.2727,4.2727,2797538.0],["2005-02-04",4.2636,4.307,4.26,4.2736,4446900.0],["2005-02-07",4.2934,4.298,4.2699,4.2799,3326822.0],["2005-02-08",4.2889,4.3269,4.2889,4.3179,2586431.0],["2005-02-09",4.3215,4.3468,4.3142,4.3251,2565928.0],["2005-02-10",4.3341,4.3386,4.3061,4.335,2087522.0],["2005-02-11",4.3486,4.382,4.335,4.3658,2642625.0],["2005-02-14",4.411,4.6957,4.3992,4.6433,9386634.0],["2005-02-15",4.7906,4.8629,4.655,4.7092,8022038.0],["2005-02-16",4.7237,4.7951,4.7092,4.777,3822694.0],["2005-02-17",4.7996,4.7996,4.6559,4.6586,3903947.0],["2005-02-18",4.6749,4.7264,4.6749,4.6821,1524066.0],["2005-02-22",4.6866,4.7129,4.6017,4.6017,3140775.0],["2005-02-23",4.6324,4.664,4.6188,4.6442,2357859.0],["2005-02-24",4.6261,4.6776,4.6261,4.6451,2213578.0],["2005-02-25",4.6469,4.6631,4.6378,4.6631,5077941.0],["2005-02-28",4.6631,4.6921,4.6035,4.6423,2587191.0],["2005-03-01",4.6604,4.7635,4.655,4.7463,2446706.0],["2005-03-02",4.7237,4.7481,4.6903,4.7074,1894641.0],["2005-03-03",4.721,4.7309,4.6559,4.6704,1682016.0],["2005-03-04",4.7092,4.74,4.6993,4.7228,3083063.0],["2005-03-07",4.7219,4.7354,4.6894,4.6912,2948653.0],["2005-03-08",4.6686,4.6893,4.6116,4.6207,4310972.0],["2005-03-09",4.6116,4.627,4.552,4.5574,4400578.0],["2005-03-10",4.58,4.5999,4.5384,4.5547,3447563.0],["2005-03-11",4.5682,4.6134,4.5601,4.6044,2599341.0],["2005-03-14",4.6414,4.7074,4.6369,4.6839,3728531.0],["2005-03-15",4.8132,4.815,4.7011,4.7138,5185772.0],["2005-03-16",4.7138,4.7291,4.6216,4.6559,2731472.0],["2005-03-17",4.7002,4.7092,4.6261,4.6776,3793078.0],["2005-03-18",4.6559,4.6559,4.5411,4.6008,3704991.0],["2005-03-21",4.6279,4.6279,4.5511,4.5556,2783109.0],["2005-03-22",4.6004,4.6529,4.5488,4.5533,2837784.0],["2005-03-23",4.6212,4.6212,4.5262,4.5262,2789184.0],["2005-03-24",4.5262,4.5497,4.499,4.499,2226488.0],["2005-03-28",4.5216,4.5768,4.508,4.5144,2122453.0],["2005-03-29",4.528,4.5814,4.508,4.5144,2391272.0],["2005-03-30",4.5307,4.5307,4.4899,4.5198,2442909.0],["2005-03-31",4.5334,4.537,4.4845,4.4899,2863603.0],["2005-04-01",4.4818,4.4963,4.3705,4.4429,4821272.0],["2005-04-04",4.4565,4.5162,4.4429,4.4764,3332897.0],["2005-04-05",4.4764,4.5262,4.47,4.4936,2512013.0],["2005-04-06",4.5071,4.5289,4.4818,4.4972,2318372.0],["2005-04-07",4.5026,4.537,4.4899,4.5162,1712391.0],["2005-04-08",4.5026,4.5153,4.4456,4.4583,1277269.0],["2005-04-11",4.4809,4.5271,4.4198,4.4863,3608044.0],["2005-04-12",4.4999,4.58,4.4931,4.5651,3200513.0],["2005-04-13",4.5596,4.5637,4.4809,4.4958,1442306.0],["2005-04-14",4.5162,4.5447,4.4347,4.4402,2132831.0],["2005-04-15",4.4334,4.4809,4.4076,4.4307,2528719.0],["2005-04-18",4.4592,4.4646,4.3695,4.3926,2847656.0],["2005-04-19",4.4062,4.4714,4.3465,4.4551,2432531.0],["2005-04-20",4.4646,4.4646,4.3465,4.3478,2125744.0],["2005-04-21",4.3478,4.4062,4.3329,4.3519,2843100.0],["2005-04-22",4.3275,4.3791,4.2989,4.3234,1836169.0],["2005-04-25",4.3736,4.413,4.3112,4.3655,2130806.0],["2005-04-26",4.375,4.4483,4.3465,4.356,1801238.0],["2005-04-27",4.3696,4.4687,4.2718,4.4225,3880913.0],["2005-04-28",4.4374,4.4374,4.3438,4.3926,2942831.0],["2005-04-29",4.3913,4.4252,4.3098,4.413,2670975.0],["2005-05-02",4.4021,4.4632,4.3478,4.3981,3474900.0],["2005-05-03",4.4184,4.5094,4.4171,4.4809,2879044.0],["2005-05-04",4.4741,4.5759,4.451,4.5624,2995481.0],["2005-05-05",4.5515,4.6058,4.5284,4.5868,1709606.0],["2005-05-06",4.6167,4.6248,4.5854,4.5895,1464075.0],["2005-05-09",4.5787,4.6235,4.5664,4.6017,1615950.0],["2005-05-10",4.5882,4.637,4.561,4.561,2138906.0],["2005-05-11",4.5746,4.6981,4.5651,4.6941,3090656.0],["2005-05-12",4.6914,4.7158,4.6031,4.6167,2102963.0],["2005-05-13",4.6031,4.6357,4.4565,4.5067,2906381.0],["2005-05-16",4.4999,4.5746,4.4836,4.5705,2089294.0],["2005-05-17",4.542,4.6506,4.523,4.6493,1611394.0],["2005-05-18",4.6764,4.7009,4.6357,4.6669,2705906.0],["2005-05-19",4.6873,4.7104,4.6316,4.6588,1927800.0],["2005-05-20",4.6588,4.7158,4.6411,4.6995,1665056.0],["2005-05-23",4.6995,4.7348,4.6859,4.7158,2151563.0],["2005-05-24",4.6954,4.7389,4.637,4.6533,2390513.0],["2005-05-25",4.6683,4.6683,4.6072,4.6085,1462050.0],["2005-05-26",4.6167,4.652,4.599,4.6452,2813738.0],["2005-05-27",4.652,4.6995,4.6194,4.6886,2459363.0],["2005-05-31",4.709,4.8258,4.6927,4.8149,7540594.0],["2005-06-01",4.8163,4.8163,4.747,4.7932,2622375.0],["2005-06-02",4.7633,4.7633,4.7131,4.7593,2331281.0],["2005-06-03",4.7606,4.7973,4.7362,4.7538,2225475.0],["2005-06-06",4.7348,4.7864,4.7036,4.762,1754663.0],["2005-06-07",4.8068,4.8733,4.7837,4.8204,2255850.0],["2005-06-08",4.8747,4.9086,4.7375,4.747,2624906.0],["2005-06-09",4.781,4.7986,4.6846,4.7755,3588300.0],["2005-06-10",4.8054,4.8108,4.747,4.762,1550644.0],["2005-06-13",4.7769,4.8258,4.747,4.8258,2509988.0],["2005-06-14",4.8571,4.8788,4.8122,4.8734,1498500.0],["2005-06-15",4.8666,4.8843,4.8258,4.8734,1192725.0],["2005-06-16",4.872,4.9019,4.8598,4.8924,2328244.0],["2005-06-17",4.9196,4.9971,4.8951,4.9794,3810038.0],["2005-06-20",4.9794,4.9849,4.9196,4.9726,1519256.0],["2005-06-21",4.989,4.989,4.906,4.9468,1650881.0],["2005-06-22",4.9672,4.9876,4.9115,4.9318,1219050.0],["2005-06-23",4.9318,4.9359,4.8068,4.8176,1559250.0],["2005-06-24",4.8285,4.8584,4.8,4.8421,2266988.0],["2005-06-27",4.8407,4.8856,4.8,4.8788,1294481.0],["2005-06-28",4.8951,4.9169,4.8639,4.9142,1163869.0],["2005-06-29",4.925,4.9522,4.8707,4.8815,1601269.0],["2005-06-30",4.9115,4.9223,4.8516,4.8516,1493438.0],["2005-07-01",4.8652,4.9101,4.8543,4.8924,1844775.0],["2005-07-05",4.906,4.9767,4.8951,4.9686,2154600.0],["2005-07-06",4.9631,4.9631,4.8747,4.8856,1676700.0],["2005-07-07",4.8761,4.9169,4.8122,4.8747,2272050.0],["2005-07-08",4.8611,4.9033,4.838,4.872,1482806.0],["2005-07-11",4.8761,4.906,4.8571,4.8951,1511663.0],["2005-07-12",4.8951,4.9332,4.8897,4.9278,1547100.0],["2005-07-13",4.9291,4.9522,4.8897,4.8897,1193738.0],["2005-07-14",4.9237,4.9291,4.887,4.887,1611394.0],["2005-07-15",4.8883,4.9427,4.8761,4.9318,1425600.0],["2005-07-18",4.9454,4.9454,4.8815,4.8911,1758713.0],["2005-07-19",4.8965,4.9454,4.8951,4.9142,1853381.0],["2005-07-20",4.9006,4.9414,4.8856,4.9115,1666575.0],["2005-07-21",4.9318,4.94,4.8285,4.8353,2463919.0],["2005-07-22",4.8584,4.872,4.8,4.8503,2668950.0],["2005-07-25",4.8707,4.8815,4.7836,4.8217,1971338.0],["2005-07-26",4.8747,5.0243,4.8326,5.0175,5547994.0],["2005-07-27",5.0175,5.0923,5.0175,5.0869,3395925.0],["2005-07-28",5.1073,5.1481,5.0896,5.1249,2036138.0],["2005-07-29",5.1589,5.178,5.0733,5.0896,2637563.0],["2005-08-01",5.11,5.1113,5.023,5.0923,2676544.0],["2005-08-02",5.1331,5.1902,5.0964,5.1848,3444019.0],["2005-08-03",5.1684,5.2283,5.1684,5.2024,1661513.0],["2005-08-04",5.1888,5.2011,5.0964,5.0964,1775419.0],["2005-08-05",5.1127,5.1181,4.9862,5.0175,1899450.0],["2005-08-08",5.0474,5.0515,4.9754,4.9754,1539000.0],["2005-08-09",5.0026,5.008,4.9604,4.9767,1535963.0],["2005-08-10",4.9971,5.0651,4.9468,4.9645,7919269.0],["2005-08-11",4.9726,4.9985,4.955,4.9781,2324700.0],["2005-08-12",4.9849,4.9958,4.9155,4.9767,1863506.0],["2005-08-15",4.9767,5.0298,4.9604,4.9835,1195763.0],["2005-08-16",4.9862,5.0121,4.9223,4.9359,1138050.0],["2005-08-17",4.9291,4.9944,4.9264,4.9658,2079675.0],["2005-08-18",4.9522,5.0202,4.9441,5.0134,2727169.0],["2005-08-19",4.9794,5.0202,4.9645,4.9767,1557225.0],["2005-08-22",4.989,5.0311,4.9754,4.9903,1620000.0],["2005-08-23",4.9971,5.0162,4.959,4.9631,1499513.0],["2005-08-24",4.9631,4.9822,4.9033,4.9305,2043731.0],["2005-08-25",4.9482,4.9618,4.9169,4.9318,1644806.0],["2005-08-26",4.9482,4.9482,4.8625,4.8829,2421900.0],["2005-08-29",4.8829,4.8829,4.7279,4.853,3279994.0],["2005-08-30",4.819,4.8448,4.7932,4.8108,1796681.0],["2005-08-31",4.804,4.8258,4.732,4.8258,2576813.0],["2005-09-01",4.8217,4.9427,4.8081,4.94,3189881.0],["2005-09-02",4.9305,4.9359,4.8584,4.8856,1948556.0],["2005-09-06",4.8951,4.9495,4.8679,4.9332,2832975.0],["2005-09-07",4.9672,5.0175,4.9427,4.9454,3213675.0],["2005-09-08",4.9196,4.9359,4.8557,4.8992,3027375.0],["2005-09-09",4.9128,5.042,4.9087,5.0297,3290119.0],["2005-09-12",5.0298,5.129,5.0053,5.0746,2786906.0],["2005-09-13",5.061,5.1045,5.0447,5.0447,3021806.0],["2005-09-14",5.0447,5.0515,4.8897,4.9427,3575138.0],["2005-09-15",4.9632,5.004,4.9359,4.9917,1707075.0],["2005-09-16",4.9917,5.1756,4.9917,5.1742,5594063.0],["2005-09-19",5.1892,5.1974,5.1334,5.1415,2260913.0],["2005-09-20",5.1511,5.2396,5.1306,5.181,4161375.0],["2005-09-21",5.181,5.181,5.0571,5.1334,4508663.0],["2005-09-22",5.1129,5.2123,5.0653,5.2014,3047625.0],["2005-09-23",5.1769,5.358,5.117,5.3485,4690406.0],["2005-09-26",5.3281,5.4016,5.2069,5.2382,5325244.0],["2005-09-27",5.2559,5.2709,5.1974,5.2082,3474394.0],["2005-09-28",5.2287,5.3185,5.2219,5.2682,1970325.0],["2005-09-29",5.275,5.3825,5.2287,5.3825,2148019.0],["2005-09-30",5.3689,5.3921,5.3349,5.3757,1645819.0],["2005-10-03",5.3662,5.3662,5.2423,5.324,2449238.0],["2005-10-04",5.3376,5.358,5.2736,5.2845,2732231.0],["2005-10-05",5.2845,5.2845,5.181,5.2151,2341913.0],["2005-10-06",5.2232,5.2968,5.1565,5.166,2613263.0],["2005-10-07",5.1974,5.2151,5.1674,5.2042,1264613.0],["2005-10-10",5.1769,5.1933,5.0707,5.1633,2984344.0],["2005-10-11",5.1565,5.1633,5.0653,5.1483,3678413.0],["2005-10-12",5.1361,5.1905,5.038,5.0544,2319131.0],["2005-10-13",5.0557,5.0748,4.97,5.0544,2394563.0],["2005-10-14",5.0748,5.1606,5.0503,5.1415,2189531.0],["2005-10-17",5.1293,5.1293,5.0462,5.117,2171813.0],["2005-10-18",5.1361,5.1524,5.0571,5.0585,1731881.0],["2005-10-19",5.0598,5.2191,5.0462,5.2137,2356088.0],["2005-10-20",5.1878,5.2014,5.0911,5.1116,1992600.0],["2005-10-21",5.1157,5.1987,5.1061,5.1265,2166244.0],["2005-10-24",5.1075,5.3648,5.1075,5.3104,4229213.0],["2005-10-25",5.4738,5.6848,5.3812,5.6508,9189450.0],["2005-10-26",5.6562,5.8292,5.6467,5.7298,6140813.0],["2005-10-27",5.7352,5.7461,5.6372,5.6644,2970169.0],["2005-10-28",5.6848,5.8537,5.6535,5.8537,2818800.0],["2005-10-31",5.8795,5.9912,5.87,5.9503,3514388.0],["2005-11-01",5.9354,6.0851,5.8959,6.0702,3888506.0],["2005-11-02",6.0552,6.2199,5.9953,6.1641,3923944.0],["2005-11-03",6.1682,6.1995,6.0933,6.1505,3133688.0],["2005-11-04",6.1519,6.1982,6.0484,6.1505,3507806.0],["2005-11-07",6.145,6.2199,6.0919,6.2009,1959188.0],["2005-11-08",6.19,6.1941,6.1069,6.1532,2258381.0],["2005-11-09",6.1532,6.2472,6.1478,6.1927,2072588.0],["2005-11-10",6.209,6.2962,6.1723,6.2921,1612406.0],["2005-11-11",6.318,6.3438,6.2717,6.3438,1159819.0],["2005-11-14",6.3575,6.3575,6.2798,6.3493,2026013.0],["2005-11-15",6.352,6.3711,6.2621,6.3139,2497331.0],["2005-11-16",6.3139,6.3398,6.2458,6.333,1350169.0],["2005-11-17",6.2894,6.3193,6.1464,6.3139,4119863.0],["2005-11-18",6.337,6.3438,6.254,6.3275,1835663.0],["2005-11-21",6.3398,6.3452,6.2227,6.3343,3231900.0],["2005-11-22",6.3003,6.4405,6.273,6.4378,2844113.0],["2005-11-23",6.4324,6.4814,6.3534,6.4746,2422913.0],["2005-11-25",6.4678,6.4678,6.4337,6.4623,1443825.0],["2005-11-28",6.4759,6.4855,6.401,6.4092,3244050.0],["2005-11-29",6.4432,6.4582,6.3997,6.4324,3715369.0],["2005-11-30",6.4351,6.4351,6.3261,6.3479,4072781.0],["2005-12-01",6.382,6.5059,6.3615,6.495,2903850.0],["2005-12-02",6.4855,6.4909,6.4078,6.4419,2288756.0],["2005-12-05",6.4432,6.4909,6.4119,6.4419,4033800.0],["2005-12-06",6.4691,6.5672,6.4691,6.5004,2758050.0],["2005-12-07",6.5086,6.529,6.3792,6.3901,4054556.0],["2005-12-08",6.3997,6.5181,6.3779,6.4773,1906538.0],["2005-12-09",6.4814,6.5563,6.4569,6.5086,1076288.0],["2005-12-12",6.5358,6.6107,6.5127,6.5304,1732894.0],["2005-12-13",6.5249,6.6312,6.4868,6.593,1769850.0],["2005-12-14",6.6012,6.7184,6.5535,6.5617,2191050.0],["2005-12-15",6.6366,6.6762,6.5331,6.6353,4420069.0],["2005-12-16",6.6448,6.6734,6.5003,6.5017,4735969.0],["2005-12-19",6.529,6.5426,6.1841,6.2305,6253706.0],["2005-12-20",6.2468,6.4335,6.2468,6.4199,5298919.0],["2005-12-21",6.4404,6.4744,6.379,6.4322,1973363.0],["2005-12-22",6.4376,6.4853,6.4295,6.4744,2350519.0],["2005-12-23",6.4867,6.5426,6.4867,6.5344,1209938.0],["2005-12-27",6.5426,6.6067,6.499,6.5003,2088281.0],["2005-12-28",6.514,6.5767,6.469,6.5453,3062813.0],["2005-12-29",6.6107,6.6544,6.5767,6.593,2741850.0],["2005-12-30",6.5658,6.5671,6.4485,6.4908,2158650.0],["2006-01-03",6.6312,6.6544,6.5494,6.6189,5142488.0],["2006-01-04",6.6244,6.777,6.6244,6.777,4545113.0],["2006-01-05",6.8288,6.852,6.6803,6.7511,3079013.0],["2006-01-06",6.7852,6.8356,6.7498,6.8097,2306981.0],["2006-01-09",6.8697,6.8915,6.8193,6.8752,2275088.0],["2006-01-10",6.8411,6.9379,6.8384,6.9106,1647844.0],["2006-01-11",6.9242,7.0115,6.9242,6.9924,1650375.0],["2006-01-12",6.9924,6.9924,6.9106,6.9106,1255500.0],["2006-01-13",6.8997,6.9869,6.8997,6.9311,904669.0],["2006-01-17",6.9379,6.9379,6.8534,6.8724,1967288.0],["2006-01-18",6.8738,6.897,6.8261,6.8316,1877681.0],["2006-01-19",6.8588,6.8684,6.822,6.8288,2815763.0],["2006-01-20",6.8316,6.8316,6.6775,6.6775,5389031.0],["2006-01-23",6.6912,6.7021,6.6339,6.6421,2493281.0],["2006-01-24",6.6585,6.6748,6.6298,6.6612,2976244.0],["2006-01-25",6.6653,6.6653,6.6026,6.6448,3074456.0],["2006-01-26",6.7607,7.0715,6.6571,6.7102,2609719.0],["2006-01-27",6.7375,6.7402,6.6585,6.6748,1585575.0],["2006-01-30",6.668,6.747,6.6544,6.7321,1665563.0],["2006-01-31",6.7116,6.743,6.6734,6.7334,2556056.0],["2006-02-01",6.7225,6.7743,6.6816,6.7239,1927294.0],["2006-02-02",6.7252,6.7716,6.6721,6.698,1395731.0],["2006-02-03",6.6857,6.6871,6.5998,6.6121,2252813.0],["2006-02-06",6.6244,6.6503,6.5153,6.5917,2336850.0],["2006-02-07",6.6789,6.728,6.6339,6.6366,3090656.0],["2006-02-08",6.623,6.6394,6.563,6.5699,1407375.0],["2006-02-09",6.5699,6.6421,6.5385,6.5385,2126756.0],["2006-02-10",6.5399,6.668,6.5208,6.6503,3302775.0],["2006-02-13",6.9501,7.1587,6.9106,7.0837,9157050.0],["2006-02-14",7.2173,7.4449,7.2009,7.4395,7855988.0],["2006-02-15",7.5076,7.6616,7.4572,7.6521,6333188.0],["2006-02-16",7.6521,7.6535,7.5812,7.6058,4112775.0],["2006-02-17",7.6058,7.648,7.5812,7.6248,2305969.0],["2006-02-21",7.6467,7.6467,7.5376,7.5635,4084425.0],["2006-02-22",7.5662,7.7284,7.5662,7.6985,3325050.0],["2006-02-23",7.7121,7.9302,7.6589,7.8784,4838738.0],["2006-02-24",7.9193,7.9193,7.6985,7.7421,3495150.0],["2006-02-27",7.8102,8.0419,7.7911,7.9833,4046456.0],["2006-02-28",7.9833,8.0188,7.8239,7.8906,2966625.0],["2006-03-01",7.9315,8.0283,7.8743,7.9247,3043575.0],["2006-03-02",7.9356,7.9942,7.892,7.9561,2947894.0],["2006-03-03",7.9615,8.0706,7.9547,8.0269,3945713.0],["2006-03-06",8.0419,8.0965,8.0419,8.076,3647025.0],["2006-03-07",8.0147,8.1046,8.0051,8.1019,3156975.0],["2006-03-08",8.1033,8.1087,7.9697,8.0392,5941856.0],["2006-03-09",8.0392,8.0719,7.8538,7.9274,5996025.0],["2006-03-10",7.9329,7.982,7.8811,7.9465,3335681.0],["2006-03-13",8.001,8.0719,7.9697,8.0324,1998675.0],["2006-03-14",8.0474,8.1128,7.9901,8.1128,3010669.0],["2006-03-15",8.1469,8.2096,8.0692,8.1605,4055063.0],["2006-03-16",8.1291,8.1305,8.0145,8.0896,5846681.0],["2006-03-17",8.0909,8.2137,8.0104,8.0691,5456869.0],["2006-03-20",8.0582,8.0855,8.0173,8.0432,2570738.0],["2006-03-21",8.0527,8.0691,7.934,7.9695,3827756.0],["2006-03-22",7.9545,7.9695,7.8249,7.8795,3342263.0],["2006-03-23",7.8931,7.904,7.8235,7.8317,1829588.0],["2006-03-24",7.859,7.8972,7.803,7.8221,3100275.0],["2006-03-27",7.8085,7.8713,7.7771,7.7867,2699831.0],["2006-03-28",7.7867,7.8003,7.6789,7.7198,3049650.0],["2006-03-29",7.713,7.8399,7.713,7.803,2298375.0],["2006-03-30",7.8044,7.8754,7.7908,7.8344,2326725.0],["2006-03-31",7.8617,7.9409,7.8249,7.9218,4282369.0],["2006-04-03",7.9218,8.2206,7.919,8.125,6936131.0],["2006-04-04",8.1182,8.1933,8.0746,8.1291,3538181.0],["2006-04-05",8.1435,8.2663,8.0903,8.2356,3032100.0],["2006-04-06",8.2376,8.2397,8.1496,8.1905,2779650.0],["2006-04-07",8.2212,8.2765,8.1353,8.1537,1614600.0],["2006-04-10",8.2274,8.2274,8.078,8.1639,2081025.0],["2006-04-11",8.211,8.2315,8.0882,8.1046,2859300.0],["2006-04-12",8.0841,8.1537,8.08,8.1087,1151550.0],["2006-04-13",8.0923,8.1414,8.0452,8.0923,1092150.0],["2006-04-17",8.0616,8.1189,8.035,8.0841,2439788.0],["2006-04-18",8.0739,8.2438,8.0739,8.209,3077663.0],["2006-04-19",8.2069,8.3665,8.1864,8.342,2603813.0],["2006-04-20",8.3215,8.3604,8.2581,8.3502,1504238.0],["2006-04-21",8.3706,8.3809,8.2212,8.3236,1731375.0],["2006-04-24",8.3215,8.3502,8.1987,8.2458,2981813.0],["2006-04-25",8.1967,8.2478,7.2102,7.683,15911775.0],["2006-04-26",7.5008,7.7771,7.4906,7.6339,6175238.0],["2006-04-27",7.552,7.6707,7.5315,7.552,4367925.0],["2006-04-28",7.5172,7.6953,7.4906,7.6584,4807350.0],["2006-05-01",7.6073,7.7464,7.5254,7.6891,6030113.0],["2006-05-02",7.6891,7.7567,7.5827,7.6891,3513375.0],["2006-05-03",7.6625,7.73,7.5684,7.5684,2706413.0],["2006-05-04",7.5725,7.6052,7.5438,7.554,2245725.0],["2006-05-05",7.5663,7.6073,7.507,7.5459,2947725.0],["2006-05-08",7.507,7.5725,7.4599,7.5315,3040200.0],["2006-05-09",7.5336,7.5459,7.3391,7.3514,5558625.0],["2006-05-10",7.331,7.3678,7.1672,7.2143,6681488.0],["2006-05-11",7.2143,7.2163,7.0485,7.0895,4863038.0],["2006-05-12",7.0383,7.0383,6.936,6.981,3668963.0],["2006-05-15",7.2859,7.3432,7.1693,7.2143,10557675.0],["2006-05-16",7.0301,7.2962,7.0301,7.243,6154650.0],["2006-05-17",7.0485,7.2962,7.0485,7.1427,4283888.0],["2006-05-18",7.1754,7.2511,7.114,7.1202,4422600.0],["2006-05-19",7.1816,7.2,7.0588,7.1324,3481313.0],["2006-05-22",7.0977,7.1345,6.9667,7.1079,4131338.0],["2006-05-23",7.1427,7.1652,6.9401,6.9482,3460725.0],["2006-05-24",6.9708,7.0199,6.8991,6.9953,4278825.0],["2006-05-25",7.0301,7.0751,6.9728,7.0506,3825563.0],["2006-05-26",7.1324,7.1488,7.069,7.112,4410450.0],["2006-05-30",7.0956,7.1283,6.9851,6.9892,3383438.0],["2006-05-31",6.9912,7.112,6.9912,7.0342,6253200.0],["2006-06-01",7.0342,7.1611,7.0342,7.0915,3748950.0],["2006-06-02",7.1202,7.1672,6.9953,7.0608,3828263.0],["2006-06-05",7.0403,7.0936,6.9155,6.9278,3595725.0],["2006-06-06",6.9789,7.0342,6.6515,6.8111,5611950.0],["2006-06-07",6.7968,6.8561,6.7702,6.8173,3440813.0],["2006-06-08",6.7968,6.7988,6.5389,6.6187,7422975.0],["2006-06-09",6.6106,6.7252,6.5942,6.676,3924450.0],["2006-06-12",6.7027,6.7067,6.5205,6.5205,2349338.0],["2006-06-13",6.5021,6.5205,6.3179,6.3261,3691238.0],["2006-06-14",6.3056,6.4039,6.2728,6.3425,2701350.0],["2006-06-15",6.3732,6.7175,6.3691,6.6519,4774613.0],["2006-06-16",6.6744,6.6785,6.5617,6.5986,2604825.0],["2006-06-19",6.6089,6.6212,6.4777,6.4962,3144825.0],["2006-06-20",6.4798,6.5433,6.4265,6.5269,7641675.0],["2006-06-21",6.5412,6.656,6.5249,6.6191,3926475.0],["2006-06-22",6.6027,6.6663,6.5474,6.6027,2449913.0],["2006-06-23",6.6048,6.6396,6.531,6.5474,2238975.0],["2006-06-26",6.5494,6.7298,6.5453,6.7175,3095550.0],["2006-06-27",6.7298,6.781,6.6724,6.6806,3314925.0],["2006-06-28",6.7011,6.8118,6.6294,6.7954,2836688.0],["2006-06-29",6.8158,6.9716,6.7995,6.9716,3359813.0],["2006-06-30",6.9757,7.0495,6.9224,6.9941,5252175.0],["2006-07-03",7.031,7.0433,6.9613,6.9982,1595025.0],["2006-07-05",6.9982,7.0228,6.8056,6.9511,4074975.0],["2006-07-06",6.9511,7.0413,6.9491,6.9798,1525500.0],["2006-07-07",6.9798,6.988,6.8978,6.9163,1010813.0],["2006-07-10",6.9409,7.0679,6.9224,7.0146,1446188.0],["2006-07-11",6.9982,7.0228,6.8999,7.0208,2162700.0],["2006-07-12",7.07,7.0986,6.8691,6.8855,2504250.0],["2006-07-13",6.8855,6.8978,6.7257,6.7441,2172825.0],["2006-07-14",6.7503,6.8036,6.6437,6.6519,2419200.0],["2006-07-17",6.6355,6.7031,6.6109,6.6622,2906888.0],["2006-07-18",6.6724,6.7872,6.6724,6.7585,3487050.0],["2006-07-19",6.7872,6.9327,6.7728,6.9245,2469825.0],["2006-07-20",6.9593,6.9941,6.8384,6.8527,1626075.0],["2006-07-21",6.8425,6.8425,6.7216,6.7421,1847475.0],["2006-07-24",6.7626,6.9122,6.7564,6.8999,2439788.0],["2006-07-25",6.9511,6.9962,6.8507,6.863,2239313.0],["2006-07-26",7.1683,7.6335,7.0433,7.3999,6778013.0],["2006-07-27",7.3978,7.3978,7.0823,7.1027,5620388.0],["2006-07-28",7.1478,7.2687,7.113,7.2503,3938963.0],["2006-07-31",7.2503,7.4101,7.1868,7.3774,3973725.0],["2006-08-01",7.3671,7.3958,7.2339,7.2626,3761100.0],["2006-08-02",7.2954,7.3507,7.238,7.32,2391863.0],["2006-08-03",7.279,7.361,7.2298,7.3056,2377350.0],["2006-08-04",7.3569,7.4204,7.2339,7.2605,2209275.0],["2006-08-07",7.2687,7.3282,7.2298,7.2995,1326038.0],["2006-08-08",7.3159,7.3179,7.1068,7.1314,3056400.0],["2006-08-09",7.2052,7.2155,7.0802,7.1027,2343600.0],["2006-08-10",7.0884,7.1396,7.0146,7.0966,2392538.0],["2006-08-11",7.0966,7.1191,7.0331,7.0536,2920388.0],["2006-08-14",7.1212,7.2032,7.0659,7.1212,2171813.0],["2006-08-15",7.2134,7.2155,7.1007,7.1622,1662188.0],["2006-08-16",7.2073,7.2728,7.1622,7.2667,1676700.0],["2006-08-17",7.2216,7.2708,7.1212,7.1642,1548450.0],["2006-08-18",7.1806,7.2298,7.1437,7.1519,1439100.0],["2006-08-21",7.1519,7.1724,7.1027,7.1232,1757025.0],["2006-08-22",7.1048,7.1048,7.0105,7.029,3013875.0],["2006-08-23",7.0515,7.072,6.9695,7.029,1935900.0],["2006-08-24",7.0454,7.0495,6.9511,6.988,1556213.0],["2006-08-25",6.9736,6.9777,6.8322,6.8548,3706425.0],["2006-08-28",6.8589,7.0249,6.8589,7.0126,1203525.0],["2006-08-29",7.0351,7.0577,6.9019,7.0126,1707413.0],["2006-08-30",7.0638,7.0986,7.0249,7.07,1785038.0],["2006-08-31",7.1007,7.197,7.07,7.1724,2004075.0],["2006-09-01",7.1929,7.2052,7.1089,7.1868,1774913.0],["2006-09-05",7.2073,7.2482,7.1663,7.197,1563975.0],["2006-09-06",7.1519,7.1601,6.9511,6.9777,1647338.0],["2006-09-07",6.9818,7.0126,6.9204,6.9531,2630138.0],["2006-09-08",7.0249,7.0331,6.9306,6.99,2146838.0],["2006-09-11",6.9716,7.0331,6.9654,7.0064,1514700.0],["2006-09-12",7.029,7.0392,6.9634,6.9736,2440125.0],["2006-09-13",6.9552,7.148,6.9244,7.1398,2803613.0],["2006-09-14",7.1398,7.2096,7.1132,7.1603,2324700.0],["2006-09-15",7.1911,7.2732,7.1768,7.2198,3297038.0],["2006-09-18",7.1891,7.226,7.0557,7.1173,2450588.0],["2006-09-19",7.1357,7.1993,7.0988,7.185,2733750.0],["2006-09-20",7.2363,7.3409,7.2116,7.2896,2816775.0],["2006-09-21",7.2834,7.304,7.1398,7.1788,1885275.0],["2006-09-22",7.1932,7.2301,7.0783,7.1091,1886288.0],["2006-09-25",7.068,7.2281,7.0475,7.2281,1750950.0],["2006-09-26",7.2157,7.3347,7.1768,7.3204,2146163.0],["2006-09-27",7.2834,7.3881,7.2157,7.3573,3209288.0],["2006-09-28",7.3696,7.4271,7.3491,7.4168,2661863.0],["2006-09-29",7.3963,7.4065,7.2486,7.2609,1658138.0],["2006-10-02",7.3081,7.3347,7.2322,7.3306,2594700.0],["2006-10-03",7.3183,7.3737,7.2588,7.3142,2007113.0],["2006-10-04",7.3142,7.4927,7.2876,7.4927,2232563.0],["2006-10-05",7.5173,7.5502,7.4496,7.4989,1482300.0],["2006-10-06",7.4989,7.6035,7.4886,7.5666,2983163.0],["2006-10-09",7.5317,7.5584,7.4989,7.505,1346963.0],["2006-10-10",7.5317,7.5399,7.4455,7.4763,2628450.0],["2006-10-11",7.4476,7.542,7.4476,7.5276,1705050.0],["2006-10-12",7.5481,7.5768,7.5009,7.5768,2376675.0],["2006-10-13",7.5502,7.6363,7.5502,7.6076,1077975.0],["2006-10-16",7.5912,7.5932,7.4866,7.5296,1962563.0],["2006-10-17",7.5255,7.5461,7.425,7.4907,1595025.0],["2006-10-18",7.4989,7.5132,7.4065,7.4168,1310850.0],["2006-10-19",7.3942,7.4394,7.3306,7.3819,1217700.0],["2006-10-20",7.3799,7.3799,7.2875,7.3491,1885613.0],["2006-10-23",7.3183,7.4578,7.2958,7.4394,2704725.0],["2006-10-24",7.4414,7.4784,7.384,7.4722,3788438.0],["2006-10-25",7.5953,7.6076,7.2711,7.2937,3847838.0],["2006-10-26",7.3799,7.7389,7.3347,7.7348,5352750.0],["2006-10-27",7.7348,7.7348,7.4558,7.4558,4262625.0],["2006-10-30",7.3409,7.5912,7.3388,7.585,2924775.0],["2006-10-31",7.5502,7.5748,7.4886,7.5625,3597413.0],["2006-11-01",7.5645,7.5727,7.3922,7.4127,2637563.0],["2006-11-02",7.3778,7.4312,7.3717,7.3881,2347988.0],["2006-11-03",7.3963,7.425,7.2999,7.386,2823525.0],["2006-11-06",7.4107,7.4578,7.3963,7.4065,2330775.0],["2006-11-07",7.3799,7.4291,7.3655,7.3737,3178238.0],["2006-11-08",7.3327,7.4271,7.3183,7.3532,2599425.0],["2006-11-09",7.3901,7.4455,7.3409,7.4127,3172838.0],["2006-11-10",7.4373,7.5153,7.4271,7.5153,1917338.0],["2006-11-13",7.4743,7.5891,7.4681,7.4825,2945700.0],["2006-11-14",7.4825,7.5071,7.3778,7.5009,3092850.0],["2006-11-15",7.4886,7.5399,7.3737,7.4496,2873138.0],["2006-11-16",7.4866,7.4907,7.4024,7.4681,3489750.0],["2006-11-17",7.4619,7.466,7.4045,7.4148,2168775.0],["2006-11-20",7.4148,7.4476,7.3799,7.4209,3518100.0],["2006-11-21",7.4435,7.4476,7.3122,7.3409,4560975.0],["2006-11-22",7.386,7.4127,7.2917,7.3224,3343950.0],["2006-11-24",7.2937,7.3676,7.2855,7.3553,1618313.0],["2006-11-27",7.3245,7.3347,7.0044,7.068,6549863.0],["2006-11-28",7.0414,7.2342,7.0414,7.0762,5658188.0],["2006-11-29",7.1152,7.2055,7.1091,7.1932,2811713.0],["2006-11-30",7.1973,7.2322,7.146,7.2034,2722613.0],["2006-12-01",7.2157,7.2486,7.105,7.224,2884275.0],["2006-12-04",7.1829,7.3122,7.1829,7.2629,3802950.0],["2006-12-05",7.3942,7.4948,7.304,7.4681,5550525.0],["2006-12-06",7.5686,7.5686,7.4209,7.4312,3962250.0],["2006-12-07",7.4435,7.4558,7.3224,7.3512,2568375.0],["2006-12-08",7.3511,7.3655,7.2896,7.347,2010150.0],["2006-12-11",7.2219,7.2691,7.1788,7.2568,3425963.0],["2006-12-12",7.226,7.2896,7.1809,7.2075,2430000.0],["2006-12-13",7.2733,7.2856,7.1603,7.1808,2205900.0],["2006-12-14",7.1993,7.2671,7.1706,7.2199,1688850.0],["2006-12-15",7.2137,7.2568,7.1582,7.2342,4090500.0],["2006-12-18",7.224,7.2856,7.1767,7.2055,2777288.0],["2006-12-19",7.2116,7.2671,7.1891,7.2527,2525850.0],["2006-12-20",7.2692,7.2815,7.148,7.1603,1857600.0],["2006-12-21",7.187,7.2753,7.0905,7.1541,4381088.0],["2006-12-22",7.1562,7.2096,7.1254,7.189,2581875.0],["2006-12-26",7.1685,7.224,7.1336,7.1993,1460363.0],["2006-12-27",7.2199,7.2199,7.148,7.1767,2588625.0],["2006-12-28",7.1767,7.2404,7.1377,7.2055,2436750.0],["2006-12-29",7.187,7.2034,7.0535,7.0884,2395238.0],["2007-01-03",7.1356,7.1685,7.0104,7.0987,3868088.0],["2007-01-04",7.0987,7.0987,6.9426,7.0001,3027375.0],["2007-01-05",6.9672,6.9939,6.8173,6.8933,2829263.0],["2007-01-08",6.9056,7.0186,6.8809,6.9878,4270050.0],["2007-01-09",6.9857,6.9878,6.8049,6.9035,4920075.0],["2007-01-10",6.8851,6.9261,6.7947,6.8049,3306488.0],["2007-01-11",6.8193,6.9446,6.7988,6.9015,2968650.0],["2007-01-12",6.9179,6.9549,6.7988,6.8542,3024338.0],["2007-01-16",6.8604,6.8953,6.7741,6.807,3589988.0],["2007-01-17",6.8049,6.8316,6.7433,6.7659,2374988.0],["2007-01-18",6.7782,6.8173,6.6345,6.6612,5096925.0],["2007-01-19",6.6735,6.7741,6.6406,6.7721,3599100.0],["2007-01-22",6.77,6.7926,6.6714,6.6817,2672325.0],["2007-01-23",6.6838,6.7885,6.6838,6.7659,2928488.0],["2007-01-24",6.7782,7.0227,6.7782,6.9426,6123938.0],["2007-01-25",6.9508,6.9508,6.7598,6.7947,3629138.0],["2007-01-26",6.7988,6.9056,6.7885,6.8419,2686500.0],["2007-01-29",6.8522,6.9282,6.8193,6.8481,3554550.0],["2007-01-30",6.883,6.9159,6.8132,6.8912,2438438.0],["2007-01-31",6.8563,6.8666,6.7782,6.7967,3371963.0],["2007-02-01",6.8152,6.9097,6.8049,6.8974,3391538.0],["2007-02-02",6.9323,6.9836,6.9138,6.9693,1710788.0],["2007-02-05",6.9631,7.0001,6.8789,6.8933,2486363.0],["2007-02-06",6.922,6.9734,6.9015,6.9323,2864025.0],["2007-02-07",6.9323,6.9364,6.8029,6.8419,4130325.0],["2007-02-08",6.8645,7.1213,6.8584,6.9528,5359838.0],["2007-02-09",7.1582,7.2096,6.8809,6.9857,7370663.0],["2007-02-12",6.9939,7.0001,6.7598,6.8358,6675750.0],["2007-02-13",6.8645,6.9775,6.8645,6.959,6432413.0],["2007-02-14",6.9672,7.0309,6.9467,6.9878,4327088.0],["2007-02-15",6.9836,7.0247,6.9569,6.9672,3133350.0],["2007-02-16",6.9302,6.998,6.9302,6.9528,2505938.0],["2007-02-20",6.9631,7.0658,6.9323,7.0432,2735438.0],["2007-02-21",7.0371,7.0638,6.9775,7.035,4011525.0],["2007-02-22",7.0371,7.1295,7.035,7.1233,4146188.0],["2007-02-23",7.1089,7.1315,6.9343,6.9693,2744550.0],["2007-02-26",6.9836,7.0371,6.8851,6.9282,3339225.0],["2007-02-27",6.8193,6.8542,6.6612,6.6899,4151588.0],["2007-02-28",6.692,6.7762,6.6776,6.6961,3745238.0],["2007-03-01",6.5728,6.7947,6.2463,6.7392,4876538.0],["2007-03-02",6.7659,6.7865,6.6242,6.6755,3197475.0],["2007-03-05",6.6242,6.6591,6.5379,6.5605,3350363.0],["2007-03-06",6.5626,6.6016,6.5112,6.5482,4814438.0],["2007-03-07",6.5461,6.6139,6.5235,6.5523,6439500.0],["2007-03-08",6.5749,6.655,6.5503,6.5749,3414825.0],["2007-03-09",6.6098,6.6694,6.5359,6.579,3186000.0],["2007-03-12",6.5872,6.6612,6.5708,6.6509,4339238.0],["2007-03-13",6.6488,6.7022,6.5831,6.5872,5097938.0],["2007-03-14",6.6037,6.6468,6.4291,6.5646,3155625.0],["2007-03-15",6.5811,6.6572,6.5729,6.5996,3275438.0],["2007-03-16",6.6037,6.614,6.5153,6.5255,2262263.0],["2007-03-19",6.5626,6.6222,6.5605,6.6058,2430000.0],["2007-03-20",6.6037,6.6963,6.435,6.6901,2907225.0],["2007-03-21",6.6881,6.756,6.651,6.7169,2762775.0],["2007-03-22",6.7025,6.7683,6.6634,6.6983,3699675.0],["2007-03-23",6.7107,6.7992,6.7107,6.7889,1943663.0],["2007-03-26",6.7889,6.7992,6.6634,6.7621,3943350.0],["2007-03-27",6.7272,6.8382,6.7128,6.8053,3547800.0],["2007-03-28",6.8403,6.8629,6.7271,6.795,3019950.0],["2007-03-29",6.9576,6.9576,6.7889,6.8238,3621713.0],["2007-03-30",6.8526,6.8526,6.7827,6.8136,2569050.0],["2007-04-02",6.8218,6.8526,6.7786,6.8053,2717888.0],["2007-04-03",6.8341,6.8917,6.7992,6.8238,2616975.0],["2007-04-04",6.8444,6.8897,6.7786,6.7889,1833975.0],["2007-04-05",6.7806,6.8238,6.7765,6.7786,1740825.0],["2007-04-09",6.7765,6.7786,6.6963,6.7086,2703038.0],["2007-04-10",6.7004,6.8197,6.7004,6.7909,2727338.0],["2007-04-11",6.7704,6.7889,6.6963,6.7066,3375000.0],["2007-04-12",6.7004,6.7004,6.6161,6.6695,3054038.0],["2007-04-13",6.8485,6.8485,6.6551,6.7621,1810013.0],["2007-04-16",6.9144,6.9144,6.8115,6.8609,2159325.0],["2007-04-17",6.8547,6.8917,6.8238,6.8382,2063138.0],["2007-04-18",6.8362,6.9432,6.8259,6.9185,2417175.0],["2007-04-19",6.9082,6.9164,6.8156,6.8568,1878863.0],["2007-04-20",6.8712,6.9493,6.8568,6.9061,3089138.0],["2007-04-23",6.9678,6.9678,6.83,6.9,4301438.0],["2007-04-24",6.8856,6.8856,6.6407,6.7354,6260625.0],["2007-04-25",6.7498,6.7992,6.7148,6.7889,4157325.0],["2007-04-26",6.7704,6.7868,6.6881,6.721,2855925.0],["2007-04-27",6.7189,6.7786,6.7004,6.7374,1903838.0],["2007-04-30",6.7457,6.8382,6.6737,6.6839,4301100.0],["2007-05-01",6.6819,6.7313,6.6613,6.7313,3684488.0],["2007-05-02",6.7169,6.7889,6.6263,6.7004,3596063.0],["2007-05-03",6.6922,6.7539,6.6881,6.7416,2622375.0],["2007-05-04",6.7477,6.8115,6.721,6.8033,3274088.0],["2007-05-07",6.8156,6.9082,6.8053,6.8691,4282200.0],["2007-05-08",6.8321,6.8958,6.7662,6.8773,3083738.0],["2007-05-09",6.8568,6.8568,6.8012,6.8259,1966613.0],["2007-05-10",6.8012,6.8382,6.649,6.7271,3978113.0],["2007-05-11",6.7457,6.7889,6.7333,6.7662,2465438.0],["2007-05-14",6.758,6.7806,6.7045,6.7271,3747600.0],["2007-05-15",6.7457,6.7806,6.6716,6.7086,2485350.0],["2007-05-16",6.7086,6.7683,6.6757,6.7662,3384450.0],["2007-05-17",6.7374,6.8033,6.7169,6.7436,1766138.0],["2007-05-18",6.7601,6.7601,6.6387,6.649,3401663.0],["2007-05-21",6.6346,6.7498,6.6263,6.7251,2993625.0],["2007-05-22",6.7436,6.7868,6.721,6.7642,2121188.0],["2007-05-23",6.7662,6.7909,6.7333,6.7786,3571763.0],["2007-05-24",6.7971,6.8568,6.7189,6.7374,2922413.0],["2007-05-25",6.7271,6.7457,6.6654,6.7374,2602800.0],["2007-05-29",6.7271,6.7601,6.7025,6.7518,1897088.0],["2007-05-30",6.7374,6.7518,6.6881,6.7354,4430363.0],["2007-05-31",6.7621,6.9144,6.7271,6.7765,5576850.0],["2007-06-01",6.7889,6.8876,6.7704,6.8876,4816800.0],["2007-06-04",6.8588,6.9102,6.8362,6.8958,2623050.0],["2007-06-05",6.8629,6.8876,6.828,6.8362,1438763.0],["2007-06-06",6.8238,6.8238,6.7169,6.7539,2504250.0],["2007-06-07",6.756,6.9246,6.6654,6.6881,3549150.0],["2007-06-08",6.6881,6.7992,6.6593,6.7909,4514738.0],["2007-06-11",6.7827,6.8177,6.7436,6.7971,2222775.0],["2007-06-12",6.7559,6.8094,6.6099,6.6572,5353425.0],["2007-06-13",6.7005,6.7561,6.6551,6.6799,3616650.0],["2007-06-14",6.6881,6.7231,6.6531,6.6819,3645000.0],["2007-06-15",6.7458,6.7458,6.6757,6.6902,3540713.0],["2007-06-18",6.717,6.7273,6.6139,6.6345,3150563.0],["2007-06-19",6.6222,6.6572,6.6036,6.6572,5497538.0],["2007-06-20",6.7067,6.7582,6.5871,6.5871,3787088.0],["2007-06-21",6.5851,6.6778,6.5851,6.6613,3181613.0],["2007-06-22",6.6448,6.7108,6.5789,6.7046,5002425.0],["2007-06-25",6.7046,6.7561,6.6263,6.6675,3524850.0],["2007-06-26",6.6634,6.6737,6.5707,6.6654,5600475.0],["2007-06-27",6.616,6.7973,6.616,6.754,4012875.0],["2007-06-28",6.7664,6.7973,6.6963,6.7067,4402013.0],["2007-06-29",6.7067,6.7726,6.6531,6.7046,3181275.0],["2007-07-02",6.7437,6.7623,6.6036,6.6325,5300438.0],["2007-07-03",6.6325,6.6819,6.5933,6.6531,3357113.0],["2007-07-05",6.6469,6.6984,6.6201,6.6696,3252150.0],["2007-07-06",6.6448,6.6654,6.5933,6.6654,1830938.0],["2007-07-09",6.6551,6.6696,6.5933,6.6201,3126938.0],["2007-07-10",6.5974,6.6119,6.4965,6.5089,3020625.0],["2007-07-11",6.4924,6.5995,6.4821,6.5995,3882263.0],["2007-07-12",6.6139,6.6902,6.5995,6.6799,2950763.0],["2007-07-13",6.6654,6.6654,6.581,6.5913,2357775.0],["2007-07-16",6.5665,6.6181,6.5542,6.5645,2032763.0],["2007-07-17",6.5562,6.5665,6.4347,6.4429,3774600.0],["2007-07-18",6.4285,6.4697,6.3523,6.4347,3682800.0],["2007-07-19",6.4491,6.4903,6.344,6.3461,4394925.0],["2007-07-20",6.3358,6.3873,6.274,6.3214,3301088.0],["2007-07-23",6.3708,6.3914,6.3131,6.3708,3753000.0],["2007-07-24",6.1812,6.274,5.8742,6.2492,16728188.0],["2007-07-25",6.4903,6.5521,6.3564,6.4944,7340625.0],["2007-07-26",6.3976,6.4306,5.9258,6.309,4759425.0],["2007-07-27",6.2884,6.3378,6.1916,6.2101,7030125.0],["2007-07-30",6.2039,6.2286,6.0597,6.1215,9981225.0],["2007-07-31",6.14,6.2183,6.0576,6.0617,5141138.0],["2007-08-01",6.0865,6.208,6.0102,6.1339,5378738.0],["2007-08-02",6.173,6.2204,6.0617,6.0947,3469163.0],["2007-08-03",6.0885,6.0885,5.7856,5.8021,4885313.0],["2007-08-06",5.8001,5.9072,5.6126,5.8907,7666313.0],["2007-08-07",5.8639,5.8639,5.6682,5.765,6942038.0],["2007-08-08",5.7898,5.901,5.5714,5.7795,8220488.0],["2007-08-09",5.6682,5.6929,5.3962,5.4313,14178038.0],["2007-08-10",5.4086,6.1277,5.1922,5.9752,9905625.0],["2007-08-13",5.9896,6.1071,5.8104,5.9052,5518800.0],["2007-08-14",5.8825,5.9299,5.5879,5.6373,6176588.0],["2007-08-15",5.5755,5.7547,5.5693,5.6229,4921088.0],["2007-08-16",5.5528,5.9052,5.5013,5.8104,6794213.0],["2007-08-17",5.8104,6.0494,5.8104,6.0144,6313613.0],["2007-08-20",5.9793,6.1174,5.8845,6.0041,3125925.0],["2007-08-21",6.0102,6.1812,5.8949,6.0082,5512050.0],["2007-08-22",6.0823,6.1812,6.0391,6.1627,4553550.0],["2007-08-23",6.1915,6.206,6.0041,6.0453,4495500.0],["2007-08-24",6.0164,6.1874,5.9876,6.1874,3262275.0],["2007-08-27",6.1936,6.2019,6.1174,6.1442,2576475.0],["2007-08-28",6.0947,6.1071,6.002,6.0082,3017588.0],["2007-08-29",6.0576,6.1153,5.9958,6.1091,2161688.0],["2007-08-30",6.1194,6.1194,5.9896,6.07,3986213.0],["2007-08-31",6.1709,6.1998,6.0494,6.1586,2622375.0],["2007-09-04",6.2019,6.3358,6.1812,6.2946,3371625.0],["2007-09-05",6.276,6.3358,6.208,6.3255,4309538.0],["2007-09-06",6.3564,6.3646,6.2266,6.2801,4339575.0],["2007-09-07",6.1915,6.3049,6.1689,6.173,5113463.0],["2007-09-10",6.1751,6.1957,5.9979,6.0205,4105688.0],["2007-09-11",6.035,6.0926,5.9855,6.0762,3783713.0],["2007-09-12",6.0617,6.0906,5.9957,6.0163,2107013.0],["2007-09-13",6.0535,6.1505,5.9647,6.07,2151900.0],["2007-09-14",6.0287,6.0762,5.9709,6.0122,1762425.0],["2007-09-17",6.006,6.0411,5.9379,5.9565,2801925.0],["2007-09-18",6.0081,6.1505,5.9399,6.1505,2530238.0],["2007-09-19",6.2021,6.2495,6.1174,6.1567,2331113.0],["2007-09-20",6.1608,6.1897,6.0287,6.0473,2540700.0],["2007-09-21",6.0989,6.1092,5.9627,6.0658,6138788.0],["2007-09-24",6.0184,6.0886,5.9523,5.9565,3615638.0],["2007-09-25",5.9379,5.9957,5.9296,5.9833,3951450.0],["2007-09-26",5.9895,6.0782,5.9544,5.9977,1794150.0],["2007-09-27",5.9895,6.1319,5.9895,6.1051,1529213.0],["2007-09-28",6.1216,6.1711,6.0782,6.1154,2122875.0],["2007-10-01",6.1422,6.1856,6.0885,6.1814,2228175.0],["2007-10-02",6.2021,6.3218,6.1773,6.3094,3034125.0],["2007-10-03",6.2991,6.3899,6.2681,6.3672,2826225.0],["2007-10-04",6.3981,6.4353,6.3878,6.4353,3126263.0],["2007-10-05",6.4683,6.5302,6.4539,6.522,3152250.0],["2007-10-08",6.524,6.5756,6.4951,6.5158,979763.0],["2007-10-09",6.5467,6.5633,6.5013,6.5405,1619325.0],["2007-10-10",6.522,6.621,6.5117,6.5674,2836350.0],["2007-10-11",6.5901,6.6479,6.5282,6.5818,2904188.0],["2007-10-12",6.5983,6.6355,6.5096,6.5302,2228850.0],["2007-10-15",6.5447,6.5694,6.4704,6.5158,3204225.0],["2007-10-16",6.5075,6.5426,6.4167,6.4167,2431350.0],["2007-10-17",6.4394,6.4807,6.2784,6.3465,1760063.0],["2007-10-18",6.3115,6.3692,6.2475,6.3053,1864350.0],["2007-10-19",6.2805,6.2805,6.0473,6.0493,3698325.0],["2007-10-22",6.0184,6.1628,6.0163,6.1381,3700013.0],["2007-10-23",5.9936,6.1133,5.9854,6.0679,2873475.0],["2007-10-24",6.0617,6.1195,5.9668,6.0968,4652775.0],["2007-10-25",6.0906,6.1422,6.0081,6.0906,3843113.0],["2007-10-26",6.1546,6.2784,6.1257,6.2784,3161363.0],["2007-10-29",6.2991,6.3053,6.0886,6.1298,2345963.0],["2007-10-30",6.1257,6.1711,6.0844,6.0968,2296350.0],["2007-10-31",6.1278,6.2475,6.1051,6.2103,3669975.0],["2007-11-01",6.1216,6.2144,6.006,6.1917,4076663.0],["2007-11-02",6.2268,6.2289,5.9957,6.0638,3902513.0],["2007-11-05",6.0741,6.0741,5.9193,5.9668,4259250.0],["2007-11-06",5.9627,6.1236,5.9172,6.1113,8127675.0],["2007-11-07",6.037,6.037,5.9028,5.9255,9010913.0],["2007-11-08",5.9523,6.134,5.9028,6.134,6422963.0],["2007-11-09",6.0617,6.4229,6.0287,6.2929,5872838.0],["2007-11-12",6.3011,6.4229,6.2949,6.3094,4256888.0],["2007-11-13",6.3651,6.4167,6.2867,6.4167,3359475.0],["2007-11-14",6.4601,6.4601,6.233,6.2413,6099300.0],["2007-11-15",6.2454,6.297,6.0019,6.0246,9038925.0],["2007-11-16",6.0411,6.0762,5.8945,5.9172,6711188.0],["2007-11-19",5.8822,5.9317,5.8037,5.8347,6501938.0],["2007-11-20",5.8223,5.9957,5.7872,5.9627,6899850.0],["2007-11-21",5.9111,6.0101,5.8429,5.9461,6687900.0],["2007-11-23",5.9936,6.0081,5.9214,5.9915,2063813.0],["2007-11-26",6.0019,6.0039,5.876,5.876,4764825.0],["2007-11-27",5.9049,6.0287,5.876,6.0142,5795888.0],["2007-11-28",6.0143,6.1856,5.9977,6.1856,4245413.0],["2007-11-29",6.1463,6.2289,6.1009,6.2227,4024688.0],["2007-11-30",6.2867,6.3176,6.1773,6.3115,5067563.0],["2007-12-03",6.3156,6.328,6.2537,6.3032,3528900.0],["2007-12-04",6.2846,6.3321,6.231,6.2619,4777650.0],["2007-12-05",6.328,6.3527,6.2165,6.2867,4383450.0],["2007-12-06",6.1711,6.3548,6.1216,6.3548,5016938.0],["2007-12-07",6.3569,6.3961,6.2949,6.3321,3071925.0],["2007-12-10",6.3837,6.4869,6.3321,6.4807,3054375.0],["2007-12-11",6.491,6.5715,6.3713,6.3734,5890725.0],["2007-12-12",6.5181,6.5822,6.2803,6.3961,6891413.0],["2007-12-13",6.361,6.394,6.2638,6.394,4434075.0],["2007-12-14",6.3672,6.3672,6.2018,6.2101,3350025.0],["2007-12-17",6.1687,6.2969,6.1377,6.1832,4940663.0],["2007-12-18",6.2411,6.3568,6.1894,6.301,4773938.0],["2007-12-19",6.2762,6.301,6.1315,6.1315,5435438.0],["2007-12-20",6.1542,6.1956,6.055,6.1604,5788800.0],["2007-12-21",6.1811,6.2535,6.1336,6.1501,5653125.0],["2007-12-24",6.1501,6.2741,6.1398,6.2576,875138.0],["2007-12-26",6.2204,6.2576,6.1708,6.2287,1818788.0],["2007-12-27",6.2142,6.2245,6.1356,6.1377,1578488.0],["2007-12-28",6.2018,6.2018,6.0902,6.1067,2079675.0],["2007-12-31",6.086,6.2039,6.0798,6.1625,2353050.0],["2008-01-02",6.1501,6.1522,5.9847,6.0116,4389525.0],["2008-01-03",6.0343,6.0778,5.9661,6.055,4011525.0],["2008-01-04",5.9641,6.0612,5.9641,5.993,4206263.0],["2008-01-07",6.0323,6.148,5.9475,6.0943,3956513.0],["2008-01-08",6.1563,6.1646,5.9847,6.0157,6167475.0],["2008-01-09",5.9951,6.1108,5.9765,6.0922,4779338.0],["2008-01-10",6.0385,6.3134,6.0095,6.2101,5338913.0],["2008-01-11",6.1336,6.2597,6.0964,6.2039,4796213.0],["2008-01-14",6.2349,6.3114,6.2121,6.2741,4883625.0],["2008-01-15",6.2411,6.4085,6.2411,6.3568,5822213.0],["2008-01-16",6.3424,6.4085,6.2535,6.2679,4938975.0],["2008-01-17",6.2803,6.2803,6.0178,6.0219,5814113.0],["2008-01-18",6.0323,6.0674,5.9248,5.9951,6541763.0],["2008-01-22",5.7945,6.177,5.685,6.0612,7466513.0],["2008-01-23",5.962,6.2824,5.933,6.2018,6721313.0],["2008-01-24",6.2287,6.2638,6.0529,6.1088,4764488.0],["2008-01-25",6.1646,6.1646,5.9992,6.0054,3969675.0],["2008-01-28",6.0054,6.115,5.933,6.1129,5572463.0],["2008-01-29",6.1005,6.2121,6.0984,6.1997,4891725.0],["2008-01-30",6.1708,6.301,6.0922,6.0964,4270050.0],["2008-01-31",6.0178,6.3072,5.9537,6.239,5537363.0],["2008-02-01",6.2369,6.3155,6.2039,6.2845,4873163.0],["2008-02-04",6.2948,6.3196,6.2204,6.2617,2726325.0],["2008-02-05",6.1439,6.2865,5.9496,6.2266,3907238.0],["2008-02-06",6.2659,6.3134,6.1873,6.2617,3554550.0],["2008-02-07",6.2493,6.3382,6.1811,6.239,3343613.0],["2008-02-08",6.1728,6.2679,6.1439,6.1915,2847825.0],["2008-02-11",6.2948,6.4623,5.9413,5.9516,9183713.0],["2008-02-12",5.9703,6.0013,5.8152,5.8834,5664600.0],["2008-02-13",5.9372,5.9661,5.8007,5.8462,6847538.0],["2008-02-14",5.8917,6.0157,5.8173,5.933,5151938.0],["2008-02-15",5.8979,5.9971,5.8255,5.9806,3844463.0],["2008-02-19",6.0302,6.0447,5.9062,6.0054,4675050.0],["2008-02-20",5.9806,6.0529,5.9372,6.0219,3683138.0],["2008-02-21",6.0467,6.055,5.993,5.9951,3175875.0],["2008-02-22",6.0013,6.0033,5.8648,5.962,5314613.0],["2008-02-25",5.9703,6.117,5.9186,6.0984,4481325.0],["2008-02-26",6.0777,6.1604,6.0695,6.1046,3153938.0],["2008-02-27",6.0674,6.1274,6.0385,6.0984,3913650.0],["2008-02-28",6.0778,6.0778,5.9827,6.0178,2945025.0],["2008-02-29",5.9454,6.0157,5.9082,5.9516,4505288.0],["2008-03-03",5.962,5.9744,5.809,5.8545,5943375.0],["2008-03-04",5.7842,5.8255,5.7077,5.7573,5794200.0],["2008-03-05",5.7594,5.8669,5.747,5.8173,4522163.0],["2008-03-06",5.7883,5.8131,5.685,5.6974,5727375.0],["2008-03-07",5.6457,5.8317,5.6457,5.8007,5163750.0],["2008-03-10",5.8173,5.8814,5.7553,5.7594,4432725.0],["2008-03-11",5.8917,5.9186,5.7883,5.8876,6289313.0],["2008-03-12",5.8814,5.9041,5.747,5.7553,7165463.0],["2008-03-13",5.6643,5.8111,5.5837,5.7739,5408775.0],["2008-03-14",5.7801,5.7987,5.6106,5.6519,6984225.0],["2008-03-17",5.5525,5.7016,5.4655,5.6022,5475600.0],["2008-03-18",5.685,5.8093,5.6581,5.7989,6302813.0],["2008-03-19",5.7989,5.8735,5.6043,5.6125,5753025.0],["2008-03-20",5.6001,5.7782,5.596,5.7679,5349375.0],["2008-03-24",5.7907,5.8652,5.7513,5.7824,3758063.0],["2008-03-25",5.7451,5.8549,5.6954,5.8031,5798250.0],["2008-03-26",5.7637,5.7927,5.6871,5.7285,4511700.0],["2008-03-27",5.741,5.7637,5.627,5.6954,5622413.0],["2008-03-28",5.7202,5.741,5.6415,5.6933,4952475.0],["2008-03-31",5.7016,5.7844,5.6871,5.7347,7936313.0],["2008-04-01",5.7762,5.9377,5.7306,5.9377,3849525.0],["2008-04-02",5.9273,6.0102,5.8921,5.9377,2759400.0],["2008-04-03",5.888,5.9646,5.8259,5.8818,3284888.0],["2008-04-04",5.9087,5.9087,5.7865,5.7989,3331800.0],["2008-04-07",5.8424,5.9418,5.8217,5.9336,2193075.0],["2008-04-08",5.9004,5.9232,5.8217,5.8321,1707413.0],["2008-04-09",5.8321,5.8611,5.7285,5.7368,1804613.0],["2008-04-10",5.7472,5.8776,5.7223,5.8549,2982825.0],["2008-04-11",5.8031,5.9066,5.7969,5.8052,3072600.0],["2008-04-14",5.7886,5.7927,5.6954,5.7596,2988563.0],["2008-04-15",5.9025,5.9563,5.6954,5.8507,1610888.0],["2008-04-16",5.8859,5.8984,5.5483,5.6333,17068388.0],["2008-04-17",5.5918,5.7285,5.5773,5.6146,3416513.0],["2008-04-18",5.685,5.7285,5.5732,5.5877,3998700.0],["2008-04-21",5.5815,5.6478,5.5815,5.6022,2459700.0],["2008-04-22",5.5815,5.6229,5.4966,5.4966,1801575.0],["2008-04-23",5.5214,5.5525,5.4075,5.4075,3551175.0],["2008-04-24",5.4054,5.5483,5.4054,5.5483,3903188.0],["2008-04-25",5.5732,5.5732,5.1403,5.3909,10440900.0],["2008-04-28",5.3723,5.4489,5.2957,5.4303,6974438.0],["2008-04-29",5.3454,5.4448,5.3226,5.3516,4079025.0],["2008-04-30",5.3392,5.393,5.304,5.3205,3859650.0],["2008-05-01",5.2977,5.5028,5.2977,5.5028,3024338.0],["2008-05-02",5.5338,5.5359,5.4593,5.5359,3759075.0],["2008-05-05",5.5214,5.5276,5.4344,5.4986,3525525.0],["2008-05-06",5.4614,5.5566,5.4365,5.5401,3105675.0],["2008-05-07",5.5111,5.5753,5.5049,5.5131,4545113.0],["2008-05-08",5.4986,5.4986,5.4199,5.4634,4984538.0],["2008-05-09",5.4054,5.5815,5.4054,5.5587,3349013.0],["2008-05-12",5.5732,5.6602,5.5649,5.6602,3308175.0],["2008-05-13",5.6726,5.6726,5.5939,5.6146,3228863.0],["2008-05-14",5.6436,5.7057,5.6333,5.6995,1732725.0],["2008-05-15",5.685,5.6912,5.5898,5.6767,2234250.0],["2008-05-16",5.7244,5.7368,5.6063,5.6498,1590300.0],["2008-05-19",5.6519,5.7057,5.5856,5.6747,2139750.0],["2008-05-20",5.6664,5.6975,5.6063,5.6353,2192400.0],["2008-05-21",5.654,5.6767,5.5918,5.596,2977425.0],["2008-05-22",5.5939,5.6747,5.5918,5.6457,2488725.0],["2008-05-23",5.6457,5.6747,5.6043,5.625,2087775.0],["2008-05-27",5.5918,5.6685,5.5918,5.6167,2840738.0],["2008-05-28",5.6374,5.6395,5.5359,5.5711,2204888.0],["2008-05-29",5.5815,5.7057,5.5463,5.6912,5588325.0],["2008-05-30",5.6767,5.685,5.5649,5.6105,3243713.0],["2008-06-02",5.627,5.6333,5.5753,5.5918,2427975.0],["2008-06-03",5.5918,5.6436,5.5608,5.5918,3556575.0],["2008-06-04",5.5628,5.6498,5.5587,5.5918,1902825.0],["2008-06-05",5.6353,5.6685,5.5898,5.6623,2969325.0],["2008-06-06",5.6312,5.6747,5.5049,5.5049,3319313.0],["2008-06-09",5.5173,5.5794,5.4883,5.5152,1787400.0],["2008-06-10",5.4883,5.5732,5.4717,5.509,1914638.0],["2008-06-11",5.4177,5.4799,5.3014,5.3616,5112788.0],["2008-06-12",5.3388,5.4446,5.3388,5.4094,2404350.0],["2008-06-13",5.4529,5.4654,5.3409,5.428,2275763.0],["2008-06-16",5.3741,5.428,5.3409,5.4156,2660850.0],["2008-06-17",5.399,5.4509,5.3533,5.3533,1655100.0],["2008-06-18",5.3243,5.3678,5.2599,5.2869,3326400.0],["2008-06-19",5.3056,5.3741,5.235,5.3263,2238975.0],["2008-06-20",5.2952,5.3097,5.2267,5.2682,5634563.0],["2008-06-23",5.3035,5.3118,5.2267,5.2288,2406038.0],["2008-06-24",5.2122,5.289,5.1769,5.2391,2848163.0],["2008-06-25",5.2454,5.3326,5.2391,5.2869,2510325.0],["2008-06-26",5.2454,5.3159,5.2288,5.2288,2910600.0],["2008-06-27",5.2308,5.2724,5.1312,5.1831,5887013.0],["2008-06-30",5.1706,5.1706,4.9838,5.015,6456038.0],["2008-07-01",4.9714,5.0897,4.9714,5.0357,5107388.0],["2008-07-02",5.0565,5.0565,4.9714,4.9735,2914650.0],["2008-07-03",4.9859,5.0378,4.9755,5.0025,2610225.0],["2008-07-07",5.015,5.0544,4.8967,4.9402,3108375.0],["2008-07-08",4.9506,5.1935,4.9216,5.1935,3937613.0],["2008-07-09",5.1935,5.1935,5.0565,5.0876,3277125.0],["2008-07-10",5.0897,5.1001,4.9568,4.9838,2533950.0],["2008-07-11",4.9714,4.9714,4.6974,4.7659,7097625.0],["2008-07-14",4.7763,4.8759,4.7306,4.743,4349700.0],["2008-07-15",4.6912,4.7264,4.5811,4.5832,3906900.0],["2008-07-16",4.2324,4.8531,4.2324,4.8323,3228188.0],["2008-07-17",4.878,4.9029,4.768,4.8904,3348338.0],["2008-07-18",4.8468,4.9838,4.7783,4.9755,3391200.0],["2008-07-21",5.017,5.0212,4.8697,4.8821,2730038.0],["2008-07-22",4.8759,5.0461,4.7763,5.0233,3098250.0],["2008-07-23",5.1852,5.1852,4.9921,5.1271,4368938.0],["2008-07-24",4.8759,4.9568,4.6725,4.8634,9180000.0],["2008-07-25",4.8717,4.8717,4.7368,4.7555,5924475.0],["2008-07-28",4.7576,4.8842,4.7327,4.7991,4251150.0],["2008-07-29",4.797,4.8946,4.7119,4.88,7541100.0],["2008-07-30",4.9402,4.9693,4.7929,4.9361,4512713.0],["2008-07-31",5.3658,5.3658,4.8406,4.9029,4739850.0],["2008-08-01",4.9527,4.9672,4.8427,4.9029,3101625.0],["2008-08-04",4.9319,4.9631,4.8385,4.9361,2438438.0],["2008-08-05",4.9485,5.042,4.8842,5.0233,3098925.0],["2008-08-06",5.017,5.0835,4.905,4.9963,3094200.0],["2008-08-07",4.9589,4.9818,4.7451,4.7493,3977775.0],["2008-08-08",4.7576,4.8863,4.7244,4.8759,3765825.0],["2008-08-11",4.8614,4.9714,4.8032,4.9257,2440463.0],["2008-08-12",4.9112,4.9527,4.8261,4.8468,2678738.0],["2008-08-13",4.8302,4.9319,4.8219,4.8863,3519788.0],["2008-08-14",4.797,4.9299,4.797,4.9257,2533275.0],["2008-08-15",4.9485,5.0274,4.9091,4.9485,1653075.0],["2008-08-18",4.9942,5.0337,4.8427,4.878,3692250.0],["2008-08-19",4.8261,4.9153,4.7866,4.8012,1825538.0],["2008-08-20",4.8365,4.8697,4.7244,4.7617,3947063.0],["2008-08-21",4.7244,4.7638,4.6393,4.743,2207925.0],["2008-08-22",4.7223,4.7742,4.7181,4.743,3787763.0],["2008-08-25",4.7119,4.7181,4.6455,4.6725,2339888.0],["2008-08-26",4.6891,4.8012,4.6662,4.8012,2738138.0],["2008-08-27",4.8053,4.8614,4.7783,4.8302,2674350.0],["2008-08-28",4.8634,4.9465,4.8282,4.9423,2837025.0],["2008-08-29",4.9091,4.9589,4.8759,4.8904,3360825.0],["2008-09-02",4.8987,4.9818,4.7763,4.797,3940313.0],["2008-09-03",4.7555,4.8676,4.7555,4.8136,3758738.0],["2008-09-04",4.8115,4.8385,4.6372,4.7617,3154613.0],["2008-09-05",4.714,4.8344,4.6974,4.8282,4283550.0],["2008-09-08",5.179,5.179,4.8012,4.9153,7990988.0],["2008-09-09",4.9382,4.9776,4.8115,4.8489,9050063.0],["2008-09-10",4.8843,4.9759,4.8239,4.9176,3290288.0],["2008-09-11",4.7178,4.8593,4.7178,4.7615,5032463.0],["2008-09-12",4.7074,4.8239,4.6949,4.7282,3617663.0],["2008-09-15",4.62,4.8572,4.5139,4.6346,6777675.0],["2008-09-16",4.5784,5.2589,4.4056,5.2152,11544525.0],["2008-09-17",5.0216,5.3942,4.9301,4.9342,12966075.0],["2008-09-18",4.7594,5.3692,4.7345,5.3692,10702800.0],["2008-09-19",5.4878,6.1059,5.1985,5.2714,11561738.0],["2008-09-22",5.2693,5.5565,5.1507,5.1507,4363200.0],["2008-09-23",5.1507,5.5586,5.1507,5.39,4110750.0],["2008-09-24",5.4108,5.4108,5.1507,5.1507,1824188.0],["2008-09-25",5.2818,5.5149,5.2027,5.4108,2211300.0],["2008-09-26",5.2048,5.4108,4.9426,4.9426,3398963.0],["2008-09-29",5.0258,5.3088,4.7698,4.7865,3503588.0],["2008-09-30",5.2547,5.2547,4.8219,4.9009,3543413.0],["2008-10-01",5.2589,5.3088,4.9634,5.2859,3663900.0],["2008-10-02",5.2776,5.3338,5.005,5.1153,2800913.0],["2008-10-03",5.2651,5.3546,4.9925,5.005,2357775.0],["2008-10-06",4.7865,4.9675,4.5784,4.6304,3198825.0],["2008-10-07",4.6366,4.7802,4.3932,4.4181,3104325.0],["2008-10-08",4.3557,4.6699,4.183,4.1934,4187700.0],["2008-10-09",4.2766,4.3037,3.7876,3.8084,10559025.0],["2008-10-10",3.671,3.9228,3.4587,3.8188,15176025.0],["2008-10-13",4.1684,4.5513,4.1122,4.4389,5148225.0],["2008-10-14",4.6408,4.647,4.3245,4.441,5583938.0],["2008-10-15",3.954,4.4265,3.8812,4.2537,5163075.0],["2008-10-16",4.2912,4.2912,3.7876,4.1642,5973750.0],["2008-10-17",4.0435,4.5139,4.0435,4.4514,6285600.0],["2008-10-20",4.4993,4.7865,4.3827,4.7428,5884988.0],["2008-10-21",4.6366,4.9155,4.595,4.8135,10539450.0],["2008-10-22",4.7615,4.8593,4.6346,4.7553,5950800.0],["2008-10-23",4.7823,4.9446,4.7136,4.9113,7501275.0],["2008-10-24",4.6221,4.8926,4.4722,4.7886,6866775.0],["2008-10-27",4.7532,4.8572,4.6762,4.6866,5487413.0],["2008-10-28",4.876,5.1028,4.7303,5.0986,7333875.0],["2008-10-29",5.2526,5.5253,5.0029,5.4732,8133075.0],["2008-10-30",5.6272,5.7022,5.1673,5.2464,7024388.0],["2008-10-31",5.1965,5.4774,5.1965,5.467,6503288.0],["2008-11-03",5.4233,5.5627,5.3026,5.494,4104675.0],["2008-11-04",5.5086,5.5981,5.3692,5.4212,4239000.0],["2008-11-05",5.3359,5.5565,5.2526,5.4628,4751325.0],["2008-11-06",5.2526,5.4878,4.7886,5.3754,6623438.0],["2008-11-07",5.313,5.4816,5.2547,5.3879,5458050.0],["2008-11-10",5.4857,5.5107,5.1382,5.1507,5064525.0],["2008-11-11",5.0778,5.2589,5.0216,5.1111,3515738.0],["2008-11-12",4.9988,5.2464,4.9571,5.0862,4978125.0],["2008-11-13",5.1527,5.8229,5.0716,5.8229,6003450.0],["2008-11-14",5.7146,5.7854,5.544,5.6793,5271750.0],["2008-11-17",5.6189,5.8166,5.4878,5.7292,7151963.0],["2008-11-18",5.7521,5.8686,5.5627,5.8541,11180025.0],["2008-11-19",5.7708,5.9019,5.5856,5.621,10249875.0],["2008-11-20",5.5232,5.6335,4.9342,5.005,10148963.0],["2008-11-21",5.1694,5.7126,5.0529,5.7022,11478375.0],["2008-11-24",5.621,5.9727,5.4108,5.9623,11843550.0],["2008-11-25",6.0351,6.0351,5.4774,5.6647,11160450.0],["2008-11-26",5.544,5.877,5.544,5.8395,4530263.0],["2008-11-28",5.8333,5.9186,5.7687,5.9165,3308850.0],["2008-12-01",5.6959,5.9082,5.338,5.3421,6680813.0],["2008-12-02",5.4233,5.7479,5.3733,5.7188,5926163.0],["2008-12-03",5.6085,5.954,5.5149,5.9311,6411150.0],["2008-12-04",5.7771,6.0434,5.5398,5.6189,4908938.0],["2008-12-05",5.5523,6.0414,5.5211,6.0143,5721300.0],["2008-12-08",6.1184,6.1704,5.7854,6.006,9280575.0],["2008-12-09",5.9436,6.0955,5.7271,5.7833,4899488.0],["2008-12-10",5.8417,5.9356,5.7499,5.8751,5891063.0],["2008-12-11",5.7228,6.1379,5.702,5.8772,5886338.0],["2008-12-12",5.6728,6.1629,5.6102,6.1379,5545463.0],["2008-12-15",6.1191,6.2255,5.9356,6.0002,4775625.0],["2008-12-16",6.1545,6.3798,6.0252,6.3297,7452338.0],["2008-12-17",6.3485,6.4862,6.1983,6.2672,6089850.0],["2008-12-18",6.3131,6.5091,6.2797,6.3986,6156000.0],["2008-12-19",6.4611,6.507,6.3172,6.3402,4243725.0],["2008-12-22",6.361,6.4799,6.2234,6.3235,4324725.0],["2008-12-23",6.3986,6.4716,6.2359,6.2547,3675038.0],["2008-12-24",6.2943,6.3193,6.1608,6.3026,1225800.0],["2008-12-26",6.3402,6.3423,6.2213,6.2776,2259900.0],["2008-12-29",6.2693,6.3777,6.2359,6.3402,2723288.0],["2008-12-30",6.3548,6.4173,6.2255,6.4111,3849863.0],["2008-12-31",6.409,6.4945,6.2317,6.4653,4928850.0],["2009-01-02",6.4799,6.4799,6.1942,6.3777,3809700.0],["2009-01-05",6.2922,6.4403,6.1671,6.386,5510700.0],["2009-01-06",6.3214,6.4507,5.971,6.0273,9415575.0],["2009-01-07",5.9001,6.1087,5.8021,5.8063,5930550.0],["2009-01-08",5.7583,6.044,5.7583,6.0148,4014900.0],["2009-01-09",6.0273,6.0565,5.8688,5.8897,3940650.0],["2009-01-12",5.8897,5.9397,5.7583,5.8083,4331813.0],["2009-01-13",5.7437,6.0732,5.7374,6.0503,4055738.0],["2009-01-14",5.9648,6.0169,5.7124,5.7228,4656825.0],["2009-01-15",5.7729,5.9439,5.5727,5.7124,5740875.0],["2009-01-16",5.8667,5.9356,5.7041,5.9105,4709138.0],["2009-01-20",5.6624,6.1024,5.5831,5.5894,5930550.0],["2009-01-21",5.6394,5.9251,5.5476,5.9126,5758763.0],["2009-01-22",5.7458,5.8292,5.483,5.531,6168488.0],["2009-01-23",5.3954,5.556,5.3725,5.5122,3828938.0],["2009-01-26",5.6165,5.629,5.3871,5.5289,5013563.0],["2009-01-27",5.629,5.7228,5.483,5.7207,4942688.0],["2009-01-28",5.9606,5.9606,5.6832,5.7666,6933263.0],["2009-01-29",5.679,5.7145,5.5664,5.5748,4894088.0],["2009-01-30",5.6373,5.6832,5.4851,5.5226,4785750.0],["2009-02-02",5.4329,5.5059,5.3808,5.4225,4066538.0],["2009-02-03",5.4705,5.5497,5.3245,5.483,5698688.0],["2009-02-04",5.483,5.533,5.1702,5.2265,8839463.0],["2009-02-05",5.2577,5.2577,5.0846,5.1326,9240413.0],["2009-02-06",5.1138,5.4246,5.07,5.4225,7627838.0],["2009-02-09",5.1076,5.5581,4.7802,5.1764,12331575.0],["2009-02-10",5.118,5.1868,4.6571,4.8073,14195588.0],["2009-02-11",4.7551,4.8907,4.753,4.8448,8308913.0],["2009-02-12",4.7906,4.9616,4.7697,4.9428,11168213.0],["2009-02-13",4.9324,5.0054,4.7134,4.7802,9826988.0],["2009-02-17",4.8657,4.8677,4.6091,4.6613,9656888.0],["2009-02-18",4.7009,4.7447,4.5862,4.6008,7820213.0],["2009-02-19",4.6404,4.655,4.5028,4.5028,12615413.0],["2009-02-20",4.4423,4.5424,4.1837,4.4423,13740300.0],["2009-02-23",4.4882,4.5466,4.338,4.3401,9510750.0],["2009-02-24",4.3547,4.5153,4.2754,4.5111,8764538.0],["2009-02-25",4.4631,4.5612,4.3318,4.4652,6878925.0],["2009-02-26",4.5132,4.5528,4.3755,4.4089,6237675.0],["2009-02-27",4.3526,4.4485,4.265,4.3401,9179663.0],["2009-03-02",4.2483,4.4569,4.1566,4.2421,7980863.0],["2009-03-03",4.288,4.2921,4.0898,4.1482,11108138.0],["2009-03-04",4.2129,4.2754,4.1044,4.1941,8735513.0],["2009-03-05",4.1253,4.1941,3.9939,4.0293,12090938.0],["2009-03-06",4.069,4.1086,3.948,4.0606,10064925.0],["2009-03-09",4.0127,4.0419,3.9105,3.9334,11118600.0],["2009-03-10",4.0022,4.2316,3.8771,4.2254,11262713.0],["2009-03-11",4.2567,4.3026,4.0836,4.1336,7041263.0],["2009-03-12",4.1399,4.3318,4.0231,4.313,6218438.0],["2009-03-13",4.3505,4.4298,4.2921,4.4068,6718613.0],["2009-03-16",4.4465,4.4819,4.2754,4.29,8197538.0],["2009-03-17",4.2879,4.541,4.2398,4.541,6085125.0],["2009-03-18",4.5703,4.7795,4.3988,4.7711,11517188.0],["2009-03-19",4.8255,4.8924,4.7188,4.7481,8752388.0],["2009-03-20",4.7711,4.7774,4.6812,4.6896,6070950.0],["2009-03-23",4.7795,4.9322,4.6665,4.928,9003825.0],["2009-03-24",4.8485,4.8778,4.5996,4.5996,6570113.0],["2009-03-25",4.6561,4.7565,4.5097,4.6812,6756413.0],["2009-03-26",4.7105,4.7628,4.5641,4.7167,6572475.0],["2009-03-27",4.6854,4.8422,4.4344,4.7105,5892750.0],["2009-03-30",4.6812,4.6854,4.5076,4.5118,6313950.0],["2009-03-31",4.541,4.7377,4.5159,4.7167,6506325.0],["2009-04-01",4.6373,4.8255,4.608,4.8151,5508000.0],["2009-04-02",4.9259,5.0305,4.8611,5.0033,7735838.0],["2009-04-03",4.9887,5.1121,4.9092,5.11,5229225.0],["2009-04-06",5.0535,5.0953,4.813,5.041,4853250.0],["2009-04-07",4.9594,5.1037,4.9489,4.951,4018613.0],["2009-04-08",4.9636,5.0305,4.8799,5.0179,4367925.0],["2009-04-09",5.133,5.2271,4.9887,5.1999,7424663.0],["2009-04-13",5.0891,5.2669,5.0891,5.248,4988925.0],["2009-04-14",5.1414,5.2146,4.9761,4.9887,4836375.0],["2009-04-15",4.9238,5.2062,4.8527,5.1999,4199175.0],["2009-04-16",5.2585,5.2585,5.0828,5.1874,3514050.0],["2009-04-17",5.179,5.1853,5.0702,5.11,4661888.0],["2009-04-20",4.8862,5.1874,4.8757,4.8924,6500250.0],["2009-04-21",4.9008,5.0389,4.8004,5.0012,8767238.0],["2009-04-22",4.8255,4.9217,4.7105,4.7377,8957250.0],["2009-04-23",4.7774,4.836,4.6414,4.813,5069588.0],["2009-04-24",4.7879,4.8757,4.723,4.8234,5422275.0],["2009-04-27",4.7042,4.836,4.6896,4.7021,5433750.0],["2009-04-28",4.562,5.0702,4.5306,4.8924,8644050.0],["2009-04-29",4.9531,5.0493,4.8611,5.0493,8420288.0],["2009-04-30",5.1037,5.1225,4.9615,5.0012,9464175.0],["2009-05-01",4.9531,5.043,4.8381,5.0221,5442188.0],["2009-05-04",5.0221,5.1623,4.882,5.1434,9417938.0],["2009-05-05",5.064,5.1225,5.0033,5.0117,4801950.0],["2009-05-06",5.087,5.087,4.8443,4.9071,15063638.0],["2009-05-07",5.0389,5.0493,4.8945,4.9657,7706813.0],["2009-05-08",5.0912,5.1874,4.9573,5.1874,7458750.0],["2009-05-11",5.0033,5.1853,4.8381,5.0012,8998425.0],["2009-05-12",5.0368,5.0974,4.8757,4.9636,6626138.0],["2009-05-13",4.859,5.0242,4.859,4.8883,5559975.0],["2009-05-14",4.9008,5.0493,4.8883,5.0263,4418213.0],["2009-05-15",5.0117,5.0305,4.8757,4.9761,5982525.0],["2009-05-18",4.9908,5.1414,4.8841,5.1393,7314975.0],["2009-05-19",5.0807,5.1225,4.8151,4.8297,7244438.0],["2009-05-20",4.9238,4.9426,4.7167,4.746,6749325.0],["2009-05-21",4.6896,4.7586,4.6247,4.6896,5153963.0],["2009-05-22",4.7021,4.7126,4.6038,4.6059,5766863.0],["2009-05-26",4.608,4.6707,4.518,4.6707,7870500.0],["2009-05-27",4.6331,4.6707,4.4532,4.4574,7454025.0],["2009-05-28",4.5348,4.5348,4.4323,4.4804,6744938.0],["2009-05-29",4.4992,4.5536,4.403,4.5369,6483038.0],["2009-06-01",4.5829,4.6686,4.5055,4.6101,8381475.0],["2009-06-02",4.6352,4.8171,4.5808,4.7502,5901863.0],["2009-06-03",4.7063,4.8046,4.7,4.7753,3873488.0],["2009-06-04",4.7941,4.8464,4.7167,4.8381,5647725.0],["2009-06-05",4.9008,4.9301,4.7795,4.8966,5552213.0],["2009-06-08",4.8234,4.9468,4.8234,4.9259,4409438.0],["2009-06-09",4.9343,4.9677,4.8569,4.9217,3381413.0],["2009-06-10",4.9574,4.9574,4.8169,4.8399,5914688.0],["2009-06-11",4.8525,4.9008,4.8232,4.8462,2874488.0],["2009-06-12",4.8378,4.8546,4.7456,4.7896,4161038.0],["2009-06-15",4.7288,4.7582,4.6911,4.7204,6385163.0],["2009-06-16",4.7372,4.7749,4.6554,4.6617,5992650.0],["2009-06-17",4.6177,4.7183,4.6177,4.6764,4330800.0],["2009-06-18",4.6785,4.7183,4.6323,4.6554,4851563.0],["2009-06-19",4.7183,4.7183,4.5254,4.5946,9108113.0],["2009-06-22",4.5422,4.6764,4.5422,4.5988,7692975.0],["2009-06-23",4.6302,4.6344,4.5359,4.5757,6168825.0],["2009-06-24",4.6219,4.6219,4.5547,4.5904,4077000.0],["2009-06-25",4.561,4.6177,4.5128,4.6177,3978450.0],["2009-06-26",4.6009,4.6135,4.5338,4.5422,6614325.0],["2009-06-29",4.5694,4.5883,4.4981,4.5527,3920738.0],["2009-06-30",4.5338,4.5464,4.4562,4.5023,3858975.0],["2009-07-01",4.5107,4.6449,4.5107,4.626,4281863.0],["2009-07-02",4.561,4.6428,4.5254,4.5254,3927150.0],["2009-07-06",4.5191,4.5988,4.5107,4.582,4473563.0],["2009-07-07",4.5736,4.6051,4.5464,4.5464,7237350.0],["2009-07-08",4.582,4.6177,4.4814,4.5401,5208300.0],["2009-07-09",4.5904,4.5925,4.4604,4.4834,2460038.0],["2009-07-10",4.4646,4.4814,4.366,4.3975,4312238.0],["2009-07-13",4.4415,4.6072,4.4142,4.5988,3844125.0],["2009-07-14",4.6135,4.6135,4.5065,4.5443,2290275.0],["2009-07-15",4.6009,4.6009,4.5023,4.5715,6804000.0],["2009-07-16",4.5464,4.603,4.5212,4.5799,2516063.0],["2009-07-17",4.5988,4.6135,4.5506,4.5799,2384775.0],["2009-07-20",4.603,4.6722,4.5631,4.6701,5361525.0],["2009-07-21",4.6869,4.8274,4.6596,4.8211,7307213.0],["2009-07-22",4.7645,5.035,4.7561,4.9972,9271125.0],["2009-07-23",4.9909,5.1209,4.9658,5.0622,6341625.0],["2009-07-24",5.014,5.0685,4.9406,4.9679,4100288.0],["2009-07-27",4.9574,5.0979,4.9574,5.0056,4177913.0],["2009-07-28",5.0329,5.0329,4.6722,4.7686,12665700.0],["2009-07-29",4.7603,4.9008,4.7561,4.8504,6593400.0],["2009-07-30",4.8882,4.9385,4.8525,4.905,6878250.0],["2009-07-31",4.9049,4.9993,4.863,4.8714,5154975.0],["2009-08-03",4.8987,5.0035,4.8861,4.9406,6978825.0],["2009-08-04",4.9427,5.079,4.9322,5.0748,4895438.0],["2009-08-05",5.0958,5.1293,4.9763,5.0559,4893750.0],["2009-08-06",5.0622,5.0958,4.8966,4.9343,4017600.0],["2009-08-07",5.0056,5.0056,4.8651,4.9238,3496838.0],["2009-08-10",4.9112,4.9553,4.8777,4.9301,2968650.0],["2009-08-11",4.863,4.9301,4.8462,4.8693,3074963.0],["2009-08-12",4.8693,5.0559,4.8609,5.0287,4693950.0],["2009-08-13",5.0455,5.1419,4.9972,5.123,4616325.0],["2009-08-14",5.1168,5.1587,5.0895,5.1356,2560275.0],["2009-08-17",5.0601,5.1377,4.9993,5.0664,4645350.0],["2009-08-18",5.1063,5.1314,5.0266,5.1293,4001063.0],["2009-08-19",5.0685,5.144,5.0475,5.1398,1903163.0],["2009-08-20",5.1251,5.2195,5.1,5.2195,4677075.0],["2009-08-21",5.2195,5.3579,5.2048,5.3579,4388175.0],["2009-08-24",5.3642,5.4187,5.2426,5.2614,3701025.0],["2009-08-25",5.2845,5.3474,5.2531,5.3034,3128625.0],["2009-08-26",5.2845,5.3369,5.2531,5.2803,1962563.0],["2009-08-27",5.2656,5.3202,5.2258,5.3118,2776275.0],["2009-08-28",5.3663,5.3894,5.3097,5.3684,2001713.0],["2009-08-31",5.2929,5.3957,5.2908,5.3579,4661550.0],["2009-09-01",5.3327,5.425,5.316,5.3327,4491113.0],["2009-09-02",5.3034,5.381,5.2887,5.316,3269363.0],["2009-09-03",5.3244,5.4187,5.2929,5.4166,3076313.0],["2009-09-04",5.4124,5.4816,5.3453,5.467,3049313.0],["2009-09-08",5.5068,5.5068,5.2824,5.3139,6600825.0],["2009-09-09",5.2908,5.3453,5.251,5.3306,2639250.0],["2009-09-10",5.3349,5.3895,5.318,5.3538,2476913.0],["2009-09-11",5.3538,5.4126,5.3391,5.3958,2311538.0],["2009-09-14",5.379,5.3979,5.3138,5.3538,3749963.0],["2009-09-15",5.3454,5.3748,5.2676,5.2676,3990263.0],["2009-09-16",5.2781,5.2991,5.2024,5.2928,4055738.0],["2009-09-17",5.2844,5.3643,5.2571,5.2865,2751300.0],["2009-09-18",5.337,5.337,5.2382,5.2529,4491113.0],["2009-09-21",5.2298,5.3117,5.2255,5.2823,1896750.0],["2009-09-22",5.3243,5.3243,5.255,5.2823,4568400.0],["2009-09-23",5.3054,5.3349,5.2024,5.2045,2499525.0],["2009-09-24",5.2171,5.2634,5.0721,5.1057,5865413.0],["2009-09-25",5.0973,5.1709,5.0658,5.1478,5416200.0],["2009-09-28",5.152,5.2991,5.1415,5.2949,3881925.0],["2009-09-29",5.2949,5.3285,5.2382,5.3096,3894075.0],["2009-09-30",5.318,5.3811,5.2928,5.3138,4683150.0],["2009-10-01",5.3096,5.3706,5.2781,5.3096,3610575.0],["2009-10-02",5.2844,5.3643,5.2613,5.3391,4833000.0],["2009-10-05",5.3706,5.3937,5.2865,5.3937,3439800.0],["2009-10-06",5.4189,5.4589,5.3832,5.4526,2629463.0],["2009-10-07",5.4421,5.4862,5.4126,5.4357,4281863.0],["2009-10-08",5.4736,5.4967,5.3832,5.4021,4008488.0],["2009-10-09",5.4084,5.44,5.3832,5.44,2038163.0],["2009-10-12",5.461,5.4694,5.3979,5.4042,4141125.0],["2009-10-13",5.4084,5.4147,5.2928,5.3117,5279850.0],["2009-10-14",5.3475,5.3832,5.3075,5.3454,5543100.0],["2009-10-15",5.3306,5.3306,5.2844,5.2907,6226200.0],["2009-10-16",5.2739,5.2886,5.2466,5.2634,4190400.0],["2009-10-19",5.2613,5.3433,5.2487,5.3327,4042575.0],["2009-10-20",5.3517,5.3517,5.2802,5.2886,3489075.0],["2009-10-21",5.2949,5.3222,5.2108,5.215,4401338.0],["2009-10-22",5.2003,5.3538,5.2003,5.3454,4884638.0],["2009-10-23",5.358,5.358,5.2129,5.2529,2048963.0],["2009-10-26",5.2466,5.2676,5.1604,5.2087,5124600.0],["2009-10-27",5.2361,5.3264,5.1814,5.2298,6041925.0],["2009-10-28",5.2487,5.2865,5.1394,5.1478,7761150.0],["2009-10-29",5.1646,5.3096,5.131,5.3054,6792188.0],["2009-10-30",5.3012,5.3012,5.1856,5.1961,6202913.0],["2009-11-02",5.2277,5.2361,5.1373,5.2045,6429038.0],["2009-11-03",5.152,5.2213,5.1457,5.215,5186700.0],["2009-11-04",5.2234,5.2508,5.1667,5.1772,5463788.0],["2009-11-05",5.215,5.2298,5.1268,5.152,10534050.0],["2009-11-06",5.1183,5.2171,5.0994,5.2024,5171850.0],["2009-11-09",5.2255,5.2634,5.1919,5.2129,3201188.0],["2009-11-10",5.2045,5.255,5.2003,5.2277,3093863.0],["2009-11-11",5.2508,5.2718,5.2192,5.2445,2306138.0],["2009-11-12",5.2298,5.2445,5.1499,5.1583,2644988.0],["2009-11-13",5.1583,5.1835,5.1436,5.1646,2271713.0],["2009-11-16",5.2045,5.2171,5.1478,5.1835,2135700.0],["2009-11-17",5.1541,5.2234,5.1541,5.2171,1884938.0],["2009-11-18",5.2045,5.2255,5.1751,5.1814,1674338.0],["2009-11-19",5.1436,5.1751,5.1247,5.1394,2268000.0],["2009-11-20",5.1289,5.1415,5.1036,5.131,1871775.0],["2009-11-23",5.1667,5.1772,5.1436,5.1709,1931175.0],["2009-11-24",5.1583,5.1583,5.1247,5.1415,1760063.0],["2009-11-25",5.1562,5.1751,5.1394,5.1646,1738125.0],["2009-11-27",5.0469,5.152,5.0132,5.091,2528888.0],["2009-11-30",5.0805,5.194,5.0742,5.194,4377038.0],["2009-12-01",5.1961,5.2319,5.152,5.1562,3249450.0],["2009-12-02",5.1562,5.2108,5.1394,5.1856,2194763.0],["2009-12-03",5.2087,5.2213,5.152,5.1604,3423263.0],["2009-12-04",5.2045,5.2192,5.1415,5.1919,3344625.0],["2009-12-07",5.194,5.2298,5.1667,5.173,1894388.0],["2009-12-08",5.1373,5.1814,5.131,5.173,2127938.0],["2009-12-09",5.1541,5.1856,5.1183,5.1751,2986875.0],["2009-12-10",5.1793,5.2194,5.1793,5.192,2025675.0],["2009-12-11",5.213,5.2636,5.1877,5.2151,2655788.0],["2009-12-14",5.2299,5.2299,5.173,5.2172,2079675.0],["2009-12-15",5.1941,5.2151,5.1625,5.1793,2472525.0],["2009-12-16",5.2067,5.2151,5.1435,5.1709,2836688.0],["2009-12-17",5.1456,5.1456,5.0213,5.0234,4450275.0],["2009-12-18",5.0255,5.055,4.9096,4.9222,12200963.0],["2009-12-21",4.9349,4.9834,4.9349,4.9728,5740200.0],["2009-12-22",4.9855,5.0255,4.9749,5.0213,4357463.0],["2009-12-23",5.0044,5.0529,5.0044,5.0086,4367925.0],["2009-12-24",5.0297,5.074,5.0129,5.0719,1594013.0],["2009-12-28",5.0761,5.0908,5.0402,5.0866,2556225.0],["2009-12-29",5.1098,5.1498,5.0761,5.1498,2168438.0],["2009-12-30",5.1287,5.1835,5.1266,5.1793,2097900.0],["2009-12-31",5.1709,5.2215,5.1498,5.192,2926800.0],["2010-01-04",5.2236,5.2299,5.1561,5.1646,6416888.0],["2010-01-05",5.154,5.154,5.114,5.1456,3860325.0],["2010-01-06",5.1414,5.1709,5.1077,5.1561,4047300.0],["2010-01-07",5.1414,5.1877,5.0971,5.1772,3344625.0],["2010-01-08",5.154,5.1772,5.1372,5.173,2347988.0],["2010-01-11",5.1814,5.1877,5.1203,5.1835,1932863.0],["2010-01-12",5.1498,5.2151,5.1498,5.2046,3079688.0],["2010-01-13",5.2299,5.3079,5.2088,5.3015,3587625.0],["2010-01-14",5.2784,5.2994,5.2172,5.2573,3586613.0],["2010-01-15",5.2383,5.2826,5.2362,5.2531,3751313.0],["2010-01-19",5.2531,5.2868,5.1814,5.2236,5590688.0],["2010-01-20",5.1983,5.2573,5.1941,5.2362,3127275.0],["2010-01-21",5.2531,5.2889,5.213,5.2699,6163088.0],["2010-01-22",5.2952,5.3036,5.1793,5.2046,4027388.0],["2010-01-25",5.251,5.2594,5.1814,5.2236,2043225.0],["2010-01-26",5.2004,5.2678,5.1877,5.2046,1933538.0],["2010-01-27",5.192,5.2467,5.1393,5.2046,3288263.0],["2010-01-28",5.213,5.213,5.1435,5.1561,2472188.0],["2010-01-29",5.1561,5.1793,5.1266,5.1266,4723313.0],["2010-02-01",5.154,5.1709,5.1119,5.1561,3332138.0],["2010-02-02",5.1561,5.1709,5.1351,5.1561,3658500.0],["2010-02-03",5.1372,5.1393,5.095,5.1014,2698313.0],["2010-02-04",5.0782,5.1435,5.074,5.0803,3786413.0],["2010-02-05",5.0697,5.1435,5.0339,5.095,3640613.0],["2010-02-08",5.0866,5.1351,5.036,5.1056,3245738.0],["2010-02-09",5.1646,5.3205,5.1456,5.251,5663925.0],["2010-02-10",5.251,5.2741,5.1983,5.2594,2974725.0],["2010-02-11",5.2425,5.291,5.232,5.2762,3514050.0],["2010-02-12",5.2425,5.2889,5.2004,5.2868,5265675.0],["2010-02-16",5.3015,5.3247,5.2446,5.3142,2613263.0],["2010-02-17",5.3121,5.3395,5.2783,5.2994,1937250.0],["2010-02-18",5.2994,5.3816,5.291,5.3816,2095200.0],["2010-02-19",5.3647,5.39,5.3458,5.3837,1632825.0],["2010-02-22",5.3837,5.4006,5.3521,5.3858,1491413.0],["2010-02-23",5.3879,5.4259,5.3711,5.3921,2236950.0],["2010-02-24",5.4111,5.4575,5.3858,5.4301,2744213.0],["2010-02-25",5.3858,5.4638,5.3584,5.4596,3164063.0],["2010-02-26",5.4638,5.4722,5.4111,5.4237,2142450.0],["2010-03-01",5.4195,5.4596,5.4153,5.4596,1266300.0],["2010-03-02",5.468,5.4933,5.4554,5.4764,1760063.0],["2010-03-03",5.4743,5.527,5.4511,5.4996,2550825.0],["2010-03-04",5.4954,5.5249,5.4848,5.4996,1837013.0],["2010-03-05",5.5312,5.567,5.4827,5.5649,3021638.0],["2010-03-08",5.5776,5.6366,5.5523,5.6323,2608875.0],["2010-03-09",5.5291,5.5776,5.5207,5.5312,3800250.0],["2010-03-10",5.5228,5.5396,5.4785,5.5101,2705063.0],["2010-03-11",5.4954,5.5481,5.4827,5.5354,2273063.0],["2010-03-12",5.5607,5.5607,5.4743,5.4975,2057738.0],["2010-03-15",5.4785,5.4785,5.4237,5.4532,2528550.0],["2010-03-16",5.4575,5.4596,5.39,5.4343,2325713.0],["2010-03-17",5.447,5.4681,5.3984,5.4216,3942675.0],["2010-03-18",5.4068,5.4406,5.3899,5.4132,2994638.0],["2010-03-19",5.4132,5.4533,5.3878,5.4132,4371975.0],["2010-03-22",5.3941,5.4491,5.3899,5.4047,1213988.0],["2010-03-23",5.411,5.4322,5.3836,5.4279,1656450.0],["2010-03-24",5.4237,5.4469,5.4047,5.4195,1645650.0],["2010-03-25",5.4005,5.4892,5.3899,5.4448,2543738.0],["2010-03-26",5.4491,5.4934,5.4385,5.4702,2560613.0],["2010-03-29",5.5082,5.5314,5.4786,5.5314,1714500.0],["2010-03-30",5.5335,5.5568,5.5082,5.523,1659825.0],["2010-03-31",5.5124,5.5483,5.4955,5.5103,2383425.0],["2010-04-01",5.5399,5.5673,5.5019,5.5251,1973363.0],["2010-04-05",5.523,5.523,5.4892,5.5166,2251463.0],["2010-04-06",5.4913,5.542,5.4871,5.5335,1700663.0],["2010-04-07",5.5166,5.5758,5.5166,5.5589,1855575.0],["2010-04-08",5.5335,5.5652,5.5082,5.5145,1297688.0],["2010-04-09",5.5251,5.5314,5.4892,5.5124,1445175.0],["2010-04-12",5.4998,5.5589,5.4871,5.5568,1615950.0],["2010-04-13",5.5378,5.5673,5.5272,5.5504,1888988.0],["2010-04-14",5.5737,5.711,5.5737,5.711,2144475.0],["2010-04-15",5.6898,5.7532,5.6793,5.73,1976063.0],["2010-04-16",5.711,5.7764,5.6898,5.7025,6994350.0],["2010-04-19",5.6793,5.7405,5.6687,5.73,3452288.0],["2010-04-20",5.7574,5.7954,5.6983,5.7638,4034475.0],["2010-04-21",5.7532,5.8609,5.7532,5.8609,4831650.0],["2010-04-22",5.8208,5.8863,5.8102,5.882,4667963.0],["2010-04-23",5.8968,5.9391,5.8503,5.8947,2593013.0],["2010-04-26",5.9053,5.9053,5.8525,5.8799,2899125.0],["2010-04-27",5.8461,5.9031,5.6687,5.6687,5149575.0],["2010-04-28",5.7025,5.8187,5.7025,5.7553,4651425.0],["2010-04-29",5.7997,5.8039,5.7088,5.7701,3819150.0],["2010-04-30",5.7785,5.7912,5.6941,5.7025,4598775.0],["2010-05-03",5.7067,5.7743,5.7025,5.7701,2495813.0],["2010-05-04",5.7342,5.7553,5.6497,5.7215,4862025.0],["2010-05-05",5.6582,5.7701,5.6518,5.711,4825238.0],["2010-05-06",5.7025,5.7532,5.4491,5.6391,7059150.0],["2010-05-07",5.6349,5.7004,5.5673,5.5885,8842838.0],["2010-05-10",5.7088,5.7743,5.6877,5.7743,6055088.0],["2010-05-11",5.7236,5.8799,5.7025,5.8588,5894438.0],["2010-05-12",5.8799,5.8799,5.7616,5.787,5127638.0],["2010-05-13",5.7469,5.806,5.7384,5.7384,3527888.0],["2010-05-14",5.7194,5.749,5.6708,5.7025,5493150.0],["2010-05-17",5.7236,5.8736,5.7173,5.8651,5643338.0],["2010-05-18",5.9137,5.92,5.7363,5.7426,3836025.0],["2010-05-19",5.7469,5.7785,5.6919,5.749,3049650.0],["2010-05-20",5.6687,5.7046,5.5821,5.5842,5482350.0],["2010-05-21",5.5399,5.5716,5.4892,5.5694,7900875.0],["2010-05-24",5.5526,5.6138,5.5188,5.5462,5015250.0],["2010-05-25",5.4512,5.6159,5.4258,5.6096,7842488.0],["2010-05-26",5.6286,5.6349,5.5652,5.5758,6296738.0],["2010-05-27",5.656,5.7828,5.6222,5.7785,3768188.0],["2010-05-28",5.768,5.8018,5.711,5.7574,4514738.0],["2010-06-01",5.749,5.8651,5.7173,5.7173,9493538.0],["2010-06-02",5.73,5.8546,5.6835,5.8546,5811750.0],["2010-06-03",5.8799,5.8799,5.7891,5.844,3891038.0],["2010-06-04",5.7828,5.7954,5.6518,5.6666,5663925.0],["2010-06-07",5.6898,5.7236,5.6497,5.6518,5051025.0],["2010-06-08",5.6455,5.7257,5.5969,5.7152,4317300.0],["2010-06-09",5.73,5.7638,5.6708,5.6856,3821850.0],["2010-06-10",5.7385,5.7978,5.6856,5.7957,4313925.0],["2010-06-11",5.7491,5.8592,5.7449,5.8592,2829938.0],["2010-06-14",5.8741,5.8783,5.783,5.7936,3540713.0],["2010-06-15",5.8275,5.9418,5.7957,5.9312,2064825.0],["2010-06-16",5.8952,5.9016,5.8381,5.8571,2932538.0],["2010-06-17",5.8804,5.8889,5.836,5.8571,2520788.0],["2010-06-18",5.855,5.9312,5.8381,5.9058,3224138.0],["2010-06-21",5.944,5.9567,5.8127,5.8254,2891025.0],["2010-06-22",5.8169,5.9058,5.8127,5.819,3651075.0],["2010-06-23",5.8148,5.8275,5.7576,5.7703,2312550.0],["2010-06-24",5.7618,5.7724,5.6962,5.7026,4052700.0],["2010-06-25",5.7004,5.8254,5.7004,5.8127,5773275.0],["2010-06-28",5.819,5.8402,5.7555,5.764,2424600.0],["2010-06-29",5.7153,5.7174,5.5946,5.6115,5319675.0],["2010-06-30",5.6073,5.6729,5.5903,5.603,4561313.0],["2010-07-01",5.5903,5.6051,5.4675,5.5586,4477950.0],["2010-07-02",5.5967,5.6009,5.5331,5.548,3187350.0],["2010-07-06",5.5903,5.6157,5.4569,5.5014,3294000.0],["2010-07-07",5.4929,5.6496,5.4273,5.6475,4163400.0],["2010-07-08",5.6962,5.6983,5.6327,5.6877,2365875.0],["2010-07-09",5.6666,5.747,5.6666,5.7449,1645988.0],["2010-07-12",5.7174,5.7449,5.675,5.6962,1658138.0],["2010-07-13",5.7237,5.8254,5.7237,5.8148,2211975.0],["2010-07-14",5.7788,5.7788,5.6962,5.7301,3223800.0],["2010-07-15",5.7428,5.747,5.6475,5.6983,2021625.0],["2010-07-16",5.6771,5.6793,5.5374,5.5459,2380388.0],["2010-07-19",5.548,5.5946,5.5014,5.5755,2188688.0],["2010-07-20",5.5141,5.6263,5.4844,5.6263,2227163.0],["2010-07-21",5.6348,5.6433,5.5204,5.5247,3245738.0],["2010-07-22",5.5543,5.6115,5.531,5.6009,3373650.0],["2010-07-23",5.5946,5.6602,5.5713,5.6602,2842088.0],["2010-07-26",5.6623,5.7661,5.6348,5.747,4368263.0],["2010-07-27",5.7915,5.8338,5.7174,5.7385,10193850.0],["2010-07-28",5.7385,5.7618,5.656,5.6793,4899825.0],["2010-07-29",5.6983,5.7174,5.6433,5.6623,6287288.0],["2010-07-30",5.5882,5.8254,5.5882,5.7195,8223525.0],["2010-08-02",5.7767,5.7978,5.6708,5.6835,5373675.0],["2010-08-03",5.6835,5.7047,5.6496,5.656,4304475.0],["2010-08-04",5.675,5.7153,5.6581,5.6814,3052350.0],["2010-08-05",5.6729,5.6962,5.656,5.6644,3084075.0],["2010-08-06",5.6517,5.6941,5.5988,5.6369,3501225.0],["2010-08-09",5.6729,5.7047,5.6623,5.7047,2084738.0],["2010-08-10",5.6729,5.7089,5.6496,5.6623,2537325.0],["2010-08-11",5.5882,5.6454,5.5691,5.5967,4451963.0],["2010-08-12",5.5395,5.6221,5.5268,5.6115,3579525.0],["2010-08-13",5.6009,5.6306,5.5734,5.5946,3040875.0],["2010-08-16",5.5776,5.6073,5.567,5.6073,2156625.0],["2010-08-17",5.6348,5.6411,5.6009,5.6221,1451250.0],["2010-08-18",5.6073,5.6411,5.5755,5.5967,3341250.0],["2010-08-19",5.5797,5.6221,5.5691,5.5967,3171488.0],["2010-08-20",5.5797,5.6115,5.5564,5.5882,3554213.0],["2010-08-23",5.6009,5.6263,5.5734,5.5797,2723963.0],["2010-08-24",5.5395,5.5903,5.5289,5.5437,2530238.0],["2010-08-25",5.5204,5.6051,5.5162,5.5861,3049650.0],["2010-08-26",5.5946,5.603,5.5437,5.5459,2672325.0],["2010-08-27",5.5713,5.5988,5.5564,5.5882,3437438.0],["2010-08-30",5.5861,5.5903,5.5353,5.5353,2549475.0],["2010-08-31",5.5331,5.5882,5.5268,5.5797,3455663.0],["2010-09-01",5.6263,5.6433,5.5713,5.584,6021000.0],["2010-09-02",5.6263,5.6284,5.5564,5.5797,4027388.0],["2010-09-03",5.62,5.6454,5.5861,5.6411,3922763.0],["2010-09-07",5.6221,5.6475,5.5586,5.567,2625413.0],["2010-09-08",5.584,5.6074,5.5607,5.5989,2200500.0],["2010-09-09",5.6456,5.6626,5.5819,5.6222,2102288.0],["2010-09-10",5.6244,5.6328,5.5946,5.6031,2160675.0],["2010-09-13",5.6392,5.6626,5.5925,5.6604,2276775.0],["2010-09-14",5.6605,5.7369,5.6498,5.7348,2964263.0],["2010-09-15",5.7157,5.7772,5.6987,5.7751,3090825.0],["2010-09-16",5.7539,5.7857,5.7369,5.7433,1893375.0],["2010-09-17",5.756,5.8303,5.7496,5.8048,5914350.0],["2010-09-20",5.8069,5.8622,5.7921,5.8515,2914313.0],["2010-09-21",5.8452,5.8728,5.8133,5.8197,1949063.0],["2010-09-22",5.7963,5.8303,5.7326,5.7348,2159663.0],["2010-09-23",5.6965,5.7411,5.6753,5.6753,2334825.0],["2010-09-24",5.7178,5.7836,5.7029,5.7836,1743525.0],["2010-09-27",5.7751,5.7878,5.6881,5.6987,1824525.0],["2010-09-28",5.7199,5.7348,5.6774,5.705,3183300.0],["2010-09-29",5.705,5.7305,5.6796,5.6965,3653100.0],["2010-09-30",5.7263,5.7645,5.7093,5.7475,4023000.0],["2010-10-01",5.7836,5.7857,5.6817,5.7241,2832300.0],["2010-10-04",5.7114,5.756,5.6838,5.705,2205900.0],["2010-10-05",5.7454,5.7857,5.6711,5.773,2115113.0],["2010-10-06",5.7857,5.8133,5.7157,5.7263,2367225.0],["2010-10-07",5.7305,5.7517,5.6859,5.7135,2991938.0],["2010-10-08",5.7135,5.739,5.6753,5.722,2172488.0],["2010-10-11",5.7348,5.7857,5.7284,5.7687,1633838.0],["2010-10-12",5.7602,5.79,5.7263,5.7666,3108038.0],["2010-10-13",5.7772,5.8558,5.7624,5.8282,2119500.0],["2010-10-14",5.8133,5.9025,5.7921,5.877,3012188.0],["2010-10-15",5.911,5.928,5.8749,5.8982,3006450.0],["2010-10-18",5.9067,5.9683,5.9025,5.9619,3109725.0],["2010-10-19",5.9046,5.9577,5.8622,5.9025,4131338.0],["2010-10-20",5.9025,5.9386,5.8855,5.928,3180600.0],["2010-10-21",5.9513,5.9704,5.877,5.8791,2960888.0],["2010-10-22",5.8919,5.945,5.877,5.8982,2165063.0],["2010-10-25",5.9386,5.9917,5.9365,5.9641,3100950.0],["2010-10-26",5.9258,5.9492,5.843,5.8537,4043250.0],["2010-10-27",5.8303,5.8622,5.807,5.8494,2368238.0],["2010-10-28",5.8791,5.8898,5.8282,5.8494,2563313.0],["2010-10-29",5.8473,5.877,5.8346,5.843,2602125.0],["2010-11-01",5.8834,5.9089,5.8112,5.8197,4253175.0],["2010-11-02",5.8346,5.8643,5.8197,5.8473,3456675.0],["2010-11-03",5.8473,5.894,5.8197,5.8452,4178588.0],["2010-11-04",5.8898,6.0787,5.8728,6.0617,3830625.0],["2010-11-05",6.049,6.1212,6.0193,6.0596,2489738.0],["2010-11-08",6.0341,6.0554,5.9386,5.9768,1819125.0],["2010-11-09",5.9704,5.9747,5.8579,5.8664,2660175.0],["2010-11-10",5.8706,5.9195,5.8664,5.9067,3748613.0],["2010-11-11",5.8706,5.9237,5.8622,5.8622,2474550.0],["2010-11-12",5.8346,5.8537,5.807,5.8091,3572775.0],["2010-11-15",5.8239,5.8791,5.807,5.8494,2129625.0],["2010-11-16",5.8197,5.8409,5.7326,5.7517,4554225.0],["2010-11-17",5.7539,5.8006,5.7114,5.7836,2617313.0],["2010-11-18",5.8261,5.8728,5.8091,5.8473,1935900.0],["2010-11-19",5.8261,5.8494,5.79,5.8388,1466438.0],["2010-11-22",5.8091,5.8515,5.7878,5.8176,4260263.0],["2010-11-23",5.7836,5.7942,5.7157,5.722,4012200.0],["2010-11-24",5.7433,5.7772,5.722,5.7539,3897113.0],["2010-11-26",5.7114,5.7687,5.7114,5.7369,1540013.0],["2010-11-29",5.7093,5.7517,5.6965,5.739,3450938.0],["2010-11-30",5.6881,5.7199,5.6541,5.6668,4193438.0],["2010-12-01",5.7475,5.7539,5.722,5.7454,3981488.0],["2010-12-02",5.7432,5.7688,5.69,5.7581,3978450.0],["2010-12-03",5.7283,5.7475,5.6709,5.6922,4061138.0],["2010-12-06",5.6858,5.7262,5.6645,5.7177,2998688.0],["2010-12-07",5.7624,5.7752,5.7156,5.7198,3170813.0],["2010-12-08",5.7092,5.756,5.6985,5.7369,2942663.0],["2010-12-09",5.7624,5.7624,5.6538,5.7241,4327088.0],["2010-12-10",5.7241,5.7837,5.7156,5.7837,2619338.0],["2010-12-13",5.7965,5.8412,5.7709,5.8029,3428325.0],["2010-12-14",5.8071,5.8412,5.7922,5.7965,2495475.0],["2010-12-15",5.788,5.8135,5.7816,5.7922,4473225.0],["2010-12-16",5.7901,5.8476,5.756,5.8348,2030063.0],["2010-12-17",5.839,5.8433,5.7858,5.8071,3647363.0],["2010-12-20",5.8114,5.8284,5.7816,5.8135,2147513.0],["2010-12-21",5.8241,5.8327,5.7922,5.8199,1768163.0],["2010-12-22",5.8199,5.8837,5.8092,5.8476,1388138.0],["2010-12-23",5.8433,5.8688,5.805,5.8199,925088.0],["2010-12-27",5.7965,5.8731,5.7901,5.8667,1033088.0],["2010-12-28",5.8667,5.8816,5.8199,5.8625,1725638.0],["2010-12-29",5.8625,5.871,5.822,5.8433,1444163.0],["2010-12-30",5.8433,5.8688,5.822,5.822,1553850.0],["2010-12-31",5.822,5.8454,5.822,5.8284,1248413.0],["2011-01-03",5.8731,5.9008,5.8412,5.8923,2559938.0],["2011-01-04",5.9072,5.9135,5.8092,5.8539,2087100.0],["2011-01-05",5.8348,5.8688,5.7901,5.8284,2095875.0],["2011-01-06",5.7624,5.8114,5.7262,5.7624,4080038.0],["2011-01-07",5.7539,5.7688,5.6475,5.7262,5516100.0],["2011-01-10",5.7049,5.7113,5.6453,5.6858,3056738.0],["2011-01-11",5.7028,5.7475,5.6858,5.7241,2309175.0],["2011-01-12",5.7475,5.7603,5.7198,5.756,2212313.0],["2011-01-13",5.7475,5.7603,5.7156,5.7581,1972350.0],["2011-01-14",5.739,5.8305,5.739,5.8305,2673338.0],["2011-01-18",5.8071,5.9135,5.7965,5.9135,4091175.0],["2011-01-19",5.9008,5.9199,5.8646,5.8859,3490088.0],["2011-01-20",5.8561,5.9242,5.8412,5.8774,2151563.0],["2011-01-21",5.9093,5.9093,5.8305,5.8965,1490063.0],["2011-01-24",5.9008,5.9646,5.888,5.954,1933875.0],["2011-01-25",5.9497,6.12,5.9497,6.1094,8836425.0],["2011-01-26",6.1371,6.1371,6.0264,6.0838,5092875.0],["2011-01-27",6.0817,6.1264,6.0455,6.1222,1992263.0],["2011-01-28",6.1243,6.1626,6.0093,6.0115,4518113.0],["2011-01-31",6.0221,6.0626,6.0051,6.0136,2387138.0],["2011-02-01",6.0477,6.1307,6.0477,6.1158,2770875.0],["2011-02-02",6.1051,6.1541,6.0817,6.1179,1758375.0],["2011-02-03",6.0924,6.1562,6.0306,6.1392,5711175.0],["2011-02-04",6.1498,6.1796,6.1307,6.169,3729375.0],["2011-02-07",6.1796,6.186,6.1541,6.1732,2620013.0],["2011-02-08",6.1903,6.2179,6.1583,6.1988,1848488.0],["2011-02-09",6.1626,6.2158,6.152,6.1796,2064150.0],["2011-02-10",6.152,6.1988,6.152,6.1903,1666575.0],["2011-02-11",6.1732,6.2094,6.1541,6.1988,1997325.0],["2011-02-14",6.1839,6.2009,6.1413,6.1562,1645313.0],["2011-02-15",6.1392,6.2031,6.1307,6.1818,1823513.0],["2011-02-16",6.2116,6.3819,6.1903,6.2776,3741188.0],["2011-02-17",6.2499,6.3521,6.2478,6.3372,1315238.0],["2011-02-18",6.367,6.4798,6.3137,6.4649,2329425.0],["2011-02-22",6.3946,6.4968,6.3819,6.4031,4078013.0],["2011-02-23",6.4074,6.4266,6.3372,6.3393,2779650.0],["2011-02-24",6.3244,6.3435,6.2307,6.2627,2431350.0],["2011-02-25",6.2925,6.3712,6.2648,6.3712,1843425.0],["2011-02-28",6.3797,6.4031,6.335,6.3755,1866038.0],["2011-03-01",6.4266,6.4457,6.301,6.318,2832638.0],["2011-03-02",6.3159,6.3308,6.2712,6.2776,1192388.0],["2011-03-03",6.3159,6.384,6.3116,6.3733,1389825.0],["2011-03-04",6.3648,6.3712,6.252,6.2946,2146838.0],["2011-03-07",6.3286,6.3435,6.2435,6.2605,1901475.0],["2011-03-08",6.2648,6.3925,6.2648,6.3521,2025000.0],["2011-03-09",6.3478,6.4691,6.3478,6.4457,2698988.0],["2011-03-10",6.3904,6.3968,6.3286,6.3457,1482638.0],["2011-03-11",6.3116,6.4585,6.2839,6.4415,3465113.0],["2011-03-14",6.3968,6.4989,6.3776,6.4393,5343638.0],["2011-03-15",6.2925,6.3989,6.2627,6.3606,3607538.0],["2011-03-16",6.3542,6.4755,6.3265,6.3733,6603188.0],["2011-03-17",6.4523,6.4608,6.3605,6.4032,2515050.0],["2011-03-18",6.4587,6.5056,6.2752,6.4288,3665250.0],["2011-03-21",6.4715,6.5654,6.4715,6.5035,1814738.0],["2011-03-22",6.4971,6.5675,6.4694,6.495,1536300.0],["2011-03-23",6.4758,6.4779,6.4118,6.4587,2075963.0],["2011-03-24",6.4736,6.4928,6.4182,6.4928,1244025.0],["2011-03-25",6.4971,6.576,6.4566,6.5419,1284863.0],["2011-03-28",6.5568,6.6315,6.5355,6.6038,1960538.0],["2011-03-29",6.6742,6.7105,6.6038,6.687,2569388.0],["2011-03-30",6.719,6.8129,6.6998,6.8065,2156625.0],["2011-03-31",6.7958,6.9153,6.7873,6.8726,3984188.0],["2011-04-01",6.9196,7.0177,6.8918,7.0156,3801938.0],["2011-04-04",7.0156,7.054,6.9494,6.9558,7116525.0],["2011-04-05",6.9558,6.975,6.8662,6.8662,3519450.0],["2011-04-06",6.7958,6.8513,6.7745,6.8065,7095938.0],["2011-04-07",6.815,6.8278,6.7851,6.8086,3408413.0],["2011-04-08",6.8236,6.8257,6.7638,6.7852,1632488.0],["2011-04-11",6.7787,6.8214,6.7681,6.7979,2320650.0],["2011-04-12",6.7617,6.7851,6.7467,6.7681,2413463.0],["2011-04-13",6.783,6.8236,6.7574,6.7937,2634188.0],["2011-04-14",6.7809,6.815,6.7574,6.7681,1999013.0],["2011-04-15",6.7723,6.7979,6.7297,6.7574,1963238.0],["2011-04-18",6.6806,6.7169,6.6358,6.7041,2764125.0],["2011-04-19",6.7105,6.7339,6.6358,6.6657,1996313.0],["2011-04-20",6.719,6.7425,6.6806,6.6955,1690538.0],["2011-04-21",6.7254,6.798,6.7211,6.7766,3562988.0],["2011-04-25",6.7595,6.8257,6.7467,6.8214,2694938.0],["2011-04-26",6.8214,6.8876,6.7147,6.783,3375000.0],["2011-04-27",6.8065,6.8961,6.783,6.8257,3271388.0],["2011-04-28",6.8278,6.9302,6.8193,6.9025,3253500.0],["2011-04-29",6.8812,6.9793,6.862,6.958,2183625.0],["2011-05-02",6.975,6.9836,6.8534,6.8748,2110725.0],["2011-05-03",6.8492,6.9196,6.8065,6.9153,1906200.0],["2011-05-04",6.9132,6.9132,6.8236,6.8385,2226825.0],["2011-05-05",6.8236,6.8662,6.8001,6.8001,2214000.0],["2011-05-06",6.8598,6.9089,6.8214,6.8385,1335150.0],["2011-05-09",6.8342,6.9004,6.7809,6.8769,2148525.0],["2011-05-10",6.8641,6.9324,6.8513,6.9068,1839375.0],["2011-05-11",6.894,6.9217,6.8172,6.8662,1684800.0],["2011-05-12",6.8449,6.9921,6.8108,6.9879,1809000.0],["2011-05-13",6.9772,6.9878,6.847,6.8812,2085075.0],["2011-05-16",6.847,6.9558,6.8257,6.9452,1971000.0],["2011-05-17",6.9238,6.926,6.8662,6.9068,1945688.0],["2011-05-18",6.9302,7.0476,6.911,7.0455,2070900.0],["2011-05-19",7.0519,7.0775,7.0113,7.0348,2275763.0],["2011-05-20",7.0305,7.0839,7.0007,7.0455,2383763.0],["2011-05-23",6.9814,6.9814,6.926,6.9537,3295013.0],["2011-05-24",6.9494,6.9516,6.8726,6.8748,2356088.0],["2011-05-25",6.8641,6.8769,6.8044,6.8556,3241350.0],["2011-05-26",6.8385,6.9345,6.8086,6.9196,2465438.0],["2011-05-27",6.943,7.0049,6.9238,6.9985,1823513.0],["2011-05-31",7.0476,7.0689,6.9964,7.0647,4304475.0],["2011-06-01",7.054,7.0924,6.9366,6.9388,2924775.0],["2011-06-02",6.9558,6.9943,6.926,6.99,2254163.0],["2011-06-03",6.9196,7.0455,6.894,6.9708,2594363.0],["2011-06-06",6.9494,6.9772,6.9046,6.9558,1930500.0],["2011-06-07",6.9921,7.0263,6.9452,6.9516,2880225.0],["2011-06-08",6.9494,6.9622,6.8812,6.894,2386463.0],["2011-06-09",6.8982,6.943,6.8449,6.9025,2176200.0],["2011-06-10",6.8683,6.879,6.8234,6.8362,3566025.0],["2011-06-13",6.8447,6.8726,6.8062,6.8533,2496488.0],["2011-06-14",6.9004,6.9581,6.8533,6.9089,1623713.0],["2011-06-15",6.8512,6.8854,6.8234,6.8341,2814075.0],["2011-06-16",6.8341,6.8961,6.8191,6.8918,2077650.0],["2011-06-17",6.9196,6.9431,6.8533,6.8597,2564663.0],["2011-06-20",6.8597,6.9453,6.8469,6.8768,1903838.0],["2011-06-21",6.9025,6.9282,6.8362,6.8768,3234600.0],["2011-06-22",6.8362,6.8854,6.8169,6.8169,2268000.0],["2011-06-23",6.7549,6.7571,6.6309,6.7228,3750300.0],["2011-06-24",6.7228,6.7485,6.6993,6.7357,3300413.0],["2011-06-27",6.7378,6.8447,6.7271,6.8169,2478600.0],["2011-06-28",6.8426,6.864,6.802,6.8554,1882238.0],["2011-06-29",6.8897,6.9303,6.8597,6.9175,2443838.0],["2011-06-30",6.941,6.9816,6.8961,6.9389,1963238.0],["2011-07-01",6.9603,7.0351,6.9453,7.0052,2327063.0],["2011-07-05",7.0137,7.0437,6.9175,6.9367,2833988.0],["2011-07-06",6.926,7.0287,6.9089,6.971,2972700.0],["2011-07-07",7.0287,7.0565,6.9603,7.0458,2622375.0],["2011-07-08",6.9881,7.0565,6.9731,7.0351,2677050.0],["2011-07-11",6.9752,6.9881,6.8747,6.8811,3292650.0],["2011-07-12",6.8683,6.9688,6.8619,6.8982,2869763.0],["2011-07-13",6.9282,6.9645,6.864,6.8726,1252800.0],["2011-07-14",6.8875,6.8875,6.7485,6.7592,2503913.0],["2011-07-15",6.7784,6.7913,6.7121,6.7421,1835663.0],["2011-07-18",6.7121,6.7121,6.6351,6.6779,2164050.0],["2011-07-19",6.6907,6.7485,6.6694,6.7421,1816088.0],["2011-07-20",6.7528,6.8105,6.7228,6.772,2393550.0],["2011-07-21",6.802,6.9453,6.7934,6.9389,2998688.0],["2011-07-22",6.9389,6.956,6.879,6.9517,2066513.0],["2011-07-25",6.9132,6.9624,6.8319,6.8341,2768513.0],["2011-07-26",6.9004,7.1143,6.8939,6.9923,6271425.0],["2011-07-27",6.9581,6.9902,6.7977,6.802,4581563.0],["2011-07-28",6.8062,6.8255,6.6651,6.6651,5147550.0],["2011-07-29",6.618,6.6522,6.556,6.5859,5961938.0],["2011-08-01",6.6715,6.6758,6.5474,6.5795,3709800.0],["2011-08-02",6.541,6.5924,6.4704,6.4704,3038513.0],["2011-08-03",6.4833,6.5218,6.4341,6.5153,3925125.0],["2011-08-04",6.4512,6.5325,6.3827,6.3849,6204938.0],["2011-08-05",6.4383,6.449,6.2715,6.3121,5992313.0],["2011-08-08",6.1945,6.1945,5.9036,5.9036,7301138.0],["2011-08-09",6.0063,6.2244,5.8309,6.2223,7897500.0],["2011-08-10",6.1111,6.1646,5.9507,5.9571,7359525.0],["2011-08-11",5.9806,6.34,5.9763,6.2587,5321700.0],["2011-08-12",6.3036,6.3207,6.1667,6.2138,3618675.0],["2011-08-15",6.2672,6.3699,6.2651,6.3699,2520113.0],["2011-08-16",6.3121,6.3656,6.2672,6.3228,2560275.0],["2011-08-17",6.3528,6.3678,6.2908,6.3357,1705050.0],["2011-08-18",6.1774,6.2908,6.1517,6.2587,5857650.0],["2011-08-19",6.1795,6.3186,6.1603,6.1624,4907588.0],["2011-08-22",6.2929,6.2929,6.1646,6.1752,2443838.0],["2011-08-23",6.2052,6.2972,6.1539,6.2865,3835688.0],["2011-08-24",6.2736,6.3934,6.2523,6.387,1624388.0],["2011-08-25",6.4341,6.4619,6.1774,6.2929,3733088.0],["2011-08-26",6.2416,6.3977,6.1966,6.3678,3643650.0],["2011-08-29",6.4448,6.5731,6.4448,6.571,3143475.0],["2011-08-30",6.5432,6.6287,6.5004,6.5902,2447550.0],["2011-08-31",6.6287,6.6629,6.5218,6.6073,3031088.0],["2011-09-01",6.6287,6.6736,6.5153,6.5218,2763788.0],["2011-09-02",6.4191,6.5175,6.4084,6.4127,2712488.0],["2011-09-06",6.2629,6.3998,6.2458,6.3207,3438450.0],["2011-09-07",6.3913,6.5367,6.3742,6.5303,2017238.0],["2011-09-08",6.4617,6.541,6.4295,6.4424,2997675.0],["2011-09-09",6.3888,6.4059,6.2687,6.2923,3110738.0],["2011-09-12",6.2129,6.363,6.2129,6.363,2132325.0],["2011-09-13",6.3888,6.4209,6.333,6.3995,2052338.0],["2011-09-14",6.4081,6.4445,6.3073,6.4038,2211975.0],["2011-09-15",6.4488,6.4703,6.3352,6.436,1953450.0],["2011-09-16",6.4445,6.4467,6.3545,6.4038,4102650.0],["2011-09-19",6.2966,6.3309,6.2408,6.2837,2254500.0],["2011-09-20",6.3159,6.3974,6.2365,6.2387,3249788.0],["2011-09-21",6.2365,6.2451,6.0392,6.0413,3722963.0],["2011-09-22",5.902,6.0435,5.8955,6.022,6004125.0],["2011-09-23",6.0006,6.095,5.9513,6.0907,2739825.0],["2011-09-26",6.1421,6.348,6.0885,6.3352,4194113.0],["2011-09-27",6.4295,6.4445,6.2837,6.3159,3031088.0],["2011-09-28",6.3223,6.3909,6.1636,6.1679,2110388.0],["2011-09-29",6.2837,6.3437,6.1958,6.3437,1983825.0],["2011-09-30",6.2644,6.4788,6.2558,6.3673,3886988.0],["2011-10-03",6.3266,6.4252,6.1228,6.1443,3889013.0],["2011-10-04",6.0864,6.3459,6.0199,6.3309,4050000.0],["2011-10-05",6.318,6.4167,6.2258,6.3974,1743863.0],["2011-10-06",6.3781,6.481,6.3201,6.466,1443488.0],["2011-10-07",6.4853,6.4853,6.2172,6.2172,4417200.0],["2011-10-10",6.3137,6.3652,6.2515,6.3652,3578513.0],["2011-10-11",6.3116,6.3373,6.1443,6.155,5199188.0],["2011-10-12",6.2065,6.2966,6.1464,6.2601,6917063.0],["2011-10-13",6.2344,6.4274,6.2151,6.3802,5382450.0],["2011-10-14",6.4531,6.5067,6.3545,6.4874,3328088.0],["2011-10-17",6.4445,6.4874,6.318,6.333,2091150.0],["2011-10-18",6.3523,6.5432,6.3094,6.5175,2423250.0],["2011-10-19",6.4853,6.7534,6.451,6.6633,3953138.0],["2011-10-20",6.644,6.8048,6.6097,6.8027,3613275.0],["2011-10-21",6.8563,7.0622,6.852,7.06,5843813.0],["2011-10-24",7.0536,7.2252,7.0343,7.2037,3799575.0],["2011-10-25",7.1501,7.2144,7.0901,7.1051,4340250.0],["2011-10-26",7.1887,7.2681,7.1351,7.2466,5062838.0],["2011-10-27",7.5554,7.7313,7.4096,7.5319,4853925.0],["2011-10-28",7.549,7.5747,7.5061,7.534,3148200.0],["2011-10-31",7.4396,7.564,7.4118,7.4654,2351363.0],["2011-11-01",7.3238,7.4289,7.2252,7.2337,4307513.0],["2011-11-02",7.356,7.4182,7.3024,7.3989,3177225.0],["2011-11-03",7.4632,7.5254,7.3903,7.5168,2018925.0],["2011-11-04",7.4782,7.5254,7.3903,7.4997,2378363.0],["2011-11-07",7.5125,7.5361,7.4053,7.5018,2792475.0],["2011-11-08",7.5554,7.6605,7.5276,7.6519,3124575.0],["2011-11-09",7.5168,7.594,7.416,7.4289,3447900.0],["2011-11-10",7.5018,7.534,7.4075,7.4568,2115113.0],["2011-11-11",7.5297,7.6455,7.5276,7.6026,1360125.0],["2011-11-14",7.5554,7.5897,7.4847,7.4954,3099263.0],["2011-11-15",7.4804,7.5447,7.4311,7.5211,2145825.0],["2011-11-16",7.4375,7.4739,7.3303,7.3367,2665575.0],["2011-11-17",7.3238,7.3281,7.2059,7.2295,4483013.0],["2011-11-18",7.2702,7.2809,7.208,7.2445,3211313.0],["2011-11-21",7.1587,7.1801,7.1051,7.1158,2957850.0],["2011-11-22",7.0986,7.1844,7.0922,7.1372,1997325.0],["2011-11-23",7.0772,7.0815,6.9335,6.9356,3192413.0],["2011-11-25",6.9335,7.1094,6.9314,7.0879,2245050.0],["2011-11-28",7.2531,7.2595,7.0364,7.0901,3271388.0],["2011-11-29",7.0901,7.1072,7.0236,7.0364,2255850.0],["2011-11-30",7.2016,7.3195,7.1458,7.3152,3754350.0],["2011-12-01",7.2831,7.2831,7.1201,7.1265,2750625.0],["2011-12-02",7.1609,7.2383,7.1029,7.1308,3164400.0],["2011-12-05",7.2233,7.2534,7.0878,7.1394,3912975.0],["2011-12-06",7.1566,7.2211,7.133,7.1652,4589663.0],["2011-12-07",7.1394,7.2018,7.0814,7.1846,3151238.0],["2011-12-08",7.1502,7.1695,7.09,7.105,3474563.0],["2011-12-09",7.133,7.2125,7.1179,7.1932,2647688.0],["2011-12-12",7.1287,7.133,7.0513,7.09,2670300.0],["2011-12-13",7.1287,7.133,7.0126,7.0405,2437088.0],["2011-12-14",7.0104,7.1265,6.9997,7.0878,2313900.0],["2011-12-15",7.1566,7.1588,7.0986,7.1136,1847813.0],["2011-12-16",7.1287,7.2039,7.0857,7.1222,3332475.0],["2011-12-19",7.1244,7.1846,7.0878,7.0943,2365875.0],["2011-12-20",7.1631,7.2792,7.1566,7.2233,2613263.0],["2011-12-21",7.2276,7.3286,7.2018,7.2749,1874475.0],["2011-12-22",7.3028,7.3565,7.277,7.3071,1628100.0],["2011-12-23",7.335,7.3501,7.3049,7.3329,996975.0],["2011-12-27",7.3329,7.492,7.3329,7.4447,2652075.0],["2011-12-28",7.4425,7.4619,7.3458,7.3501,1188675.0],["2011-12-29",7.3716,7.4318,7.3716,7.4232,1356075.0],["2011-12-30",7.4081,7.4318,7.3845,7.3931,2471513.0],["2012-01-03",7.4963,7.5006,7.3415,7.3587,1737113.0],["2012-01-04",7.3179,7.3458,7.2555,7.277,1388813.0],["2012-01-05",7.2491,7.3802,7.1674,7.3759,1456988.0],["2012-01-06",7.3759,7.5049,7.3436,7.4103,1852875.0],["2012-01-09",7.4103,7.4791,7.4017,7.4662,1301400.0],["2012-01-10",7.5156,7.5371,7.4748,7.5221,1084388.0],["2012-01-11",7.4834,7.5178,7.4576,7.5092,1160663.0],["2012-01-12",7.5264,7.55,7.4791,7.5006,1133325.0],["2012-01-13",7.4425,7.449,7.3286,7.3651,1527525.0],["2012-01-17",7.3823,7.4339,7.3436,7.3737,1580513.0],["2012-01-18",7.3716,7.4619,7.3501,7.4597,1420200.0],["2012-01-19",7.4705,7.4877,7.3952,7.4791,1761075.0],["2012-01-20",7.4619,7.5242,7.4554,7.5027,1624725.0],["2012-01-23",7.5027,7.5651,7.4726,7.5629,2043563.0],["2012-01-24",7.4533,7.4877,7.3823,7.3974,2611575.0],["2012-01-25",7.3866,7.5479,7.3608,7.4984,2373975.0],["2012-01-26",7.5328,7.5522,7.4984,7.5414,1183275.0],["2012-01-27",7.5027,7.5242,7.363,7.3845,2535638.0],["2012-01-30",7.3436,7.4683,7.262,7.4275,4226850.0],["2012-01-31",7.4683,7.5027,7.3329,7.3673,7532663.0],["2012-02-01",7.4296,7.823,7.3888,7.7758,4977788.0],["2012-02-02",7.793,7.8123,7.7113,7.7521,2426963.0],["2012-02-03",7.8059,7.8467,7.7457,7.8144,2086763.0],["2012-02-06",7.8037,7.8402,7.7177,7.7478,1140075.0],["2012-02-07",7.7263,7.8252,7.7199,7.7865,1186313.0],["2012-02-08",7.7865,7.7908,7.7199,7.7306,2411775.0],["2012-02-09",7.7285,7.8166,7.7242,7.7865,1724288.0],["2012-02-10",7.7156,7.808,7.6876,7.7844,1678388.0],["2012-02-13",7.8467,7.894,7.8016,7.8574,1561613.0],["2012-02-14",7.8209,7.8854,7.7392,7.7736,1703025.0],["2012-02-15",7.8102,7.866,7.7564,7.7801,1823175.0],["2012-02-16",7.7844,7.909,7.7844,7.8488,2098238.0],["2012-02-17",7.8467,7.8746,7.7758,7.8359,1685475.0],["2012-02-21",7.8381,7.8467,7.7844,7.8445,1014188.0],["2012-02-22",7.6618,7.8295,7.6618,7.7328,1545413.0],["2012-02-23",7.722,7.808,7.6962,7.808,1216688.0],["2012-02-24",7.8209,7.8338,7.7801,7.793,1024988.0],["2012-02-27",7.7328,7.7908,7.6769,7.7371,1049288.0],["2012-02-28",7.7306,7.7414,7.6747,7.7091,1153238.0],["2012-02-29",7.7199,7.7543,7.6769,7.6855,2506950.0],["2012-03-01",7.6876,7.7736,7.6532,7.7027,1794150.0],["2012-03-02",7.6898,7.6898,7.55,7.6059,1731375.0],["2012-03-05",7.5973,7.6661,7.5393,7.6575,1214325.0],["2012-03-06",7.5909,7.6102,7.4791,7.4791,2375325.0],["2012-03-07",7.4898,7.5199,7.4275,7.507,1816088.0],["2012-03-08",7.5393,7.5694,7.4468,7.5629,1336500.0],["2012-03-09",7.5801,7.6339,7.5586,7.6296,1053338.0],["2012-03-12",7.6425,7.6855,7.6339,7.6382,817763.0],["2012-03-13",7.6812,7.8016,7.6511,7.7994,1799213.0],["2012-03-14",7.8102,7.8102,7.6898,7.7091,2293313.0],["2012-03-15",7.7091,7.7349,7.6511,7.707,1473525.0],["2012-03-16",7.7134,7.7478,7.6145,7.6167,2081363.0],["2012-03-19",7.9291,7.9291,7.705,7.7244,2734425.0],["2012-03-20",7.7093,7.8171,7.6964,7.7912,2019263.0],["2012-03-21",7.7977,7.8127,7.6856,7.6964,1746225.0],["2012-03-22",7.6748,7.7115,7.5499,7.5973,2473875.0],["2012-03-23",7.6059,7.6576,7.565,7.6576,1299038.0],["2012-03-26",7.7266,7.7675,7.7093,7.7675,1162688.0],["2012-03-27",7.7783,7.8106,7.7567,7.7934,1850850.0],["2012-03-28",7.8106,7.8688,7.802,7.8408,1542713.0],["2012-03-29",7.8063,7.8451,7.7718,7.8278,1521450.0],["2012-03-30",7.8752,7.886,7.7804,7.7826,1715513.0],["2012-04-02",7.7977,7.8925,7.7977,7.83,2311875.0],["2012-04-03",7.8429,7.9226,7.83,7.9205,1944000.0],["2012-04-04",7.8731,7.9614,7.8429,7.9162,1902488.0],["2012-04-05",7.8752,7.886,7.8214,7.8429,2087100.0],["2012-04-09",7.7826,7.8106,7.7309,7.8041,1801913.0],["2012-04-10",7.8041,7.8171,7.7309,7.7524,3419213.0],["2012-04-11",7.8041,7.8623,7.7718,7.8515,2359800.0],["2012-04-12",7.8709,7.9679,7.8214,7.9657,2392538.0],["2012-04-13",7.9571,7.9722,7.8752,7.8752,2538675.0],["2012-04-16",7.8989,7.9808,7.8903,7.9528,2066513.0],["2012-04-17",7.8645,8.0756,7.8645,8.0541,3209288.0],["2012-04-18",8.0433,8.0519,7.9765,7.9894,2047613.0],["2012-04-19",8.0024,8.2286,8.0024,8.1489,3788438.0],["2012-04-20",8.1575,8.1877,8.1209,8.1661,2083050.0],["2012-04-23",8.0907,8.1273,8.011,8.095,2526188.0],["2012-04-24",8.1187,8.2006,8.0541,8.0562,4216388.0],["2012-04-25",8.0541,8.1209,8.0174,8.0885,3610575.0],["2012-04-26",8.0799,8.1489,8.0196,8.1316,3645675.0],["2012-04-27",8.179,8.179,8.0433,8.1209,3222450.0],["2012-04-30",8.123,8.1316,8.0864,8.1144,1880888.0],["2012-05-01",8.1424,8.2394,8.1273,8.2221,1982813.0],["2012-05-02",8.179,8.2588,8.1553,8.2523,2096213.0],["2012-05-03",8.276,8.3083,8.276,8.3062,3488063.0],["2012-05-04",8.2674,8.3083,8.2221,8.2868,2474550.0],["2012-05-07",8.2846,8.332,8.2652,8.3234,2133338.0],["2012-05-08",8.2911,8.3988,8.2523,8.3967,2421900.0],["2012-05-09",8.3471,8.3837,8.3169,8.3169,2651063.0],["2012-05-10",8.388,8.4311,8.3428,8.4031,2014538.0],["2012-05-11",8.3492,8.4656,8.3212,8.4031,1975725.0],["2012-05-14",8.3277,8.3945,8.3105,8.3492,1858950.0],["2012-05-15",8.36,8.4441,8.36,8.4074,2004413.0],["2012-05-16",8.4419,8.4419,8.3708,8.3794,2160675.0],["2012-05-17",8.3665,8.3945,8.2652,8.2652,2476238.0],["2012-05-18",8.2889,8.2889,8.1403,8.151,1763775.0],["2012-05-21",8.151,8.2544,8.1295,8.2351,1489725.0],["2012-05-22",8.2588,8.3062,8.2092,8.2868,1393538.0],["2012-05-23",8.2394,8.3643,8.2243,8.3449,3243375.0],["2012-05-24",8.3686,8.4053,8.3062,8.4031,2133675.0],["2012-05-25",8.4204,8.4354,8.3083,8.3385,2055038.0],["2012-05-29",8.4117,8.4397,8.3277,8.3751,1614938.0],["2012-05-30",8.3255,8.3255,8.2178,8.22,1795500.0],["2012-05-31",8.2307,8.3191,8.192,8.2566,3212663.0],["2012-06-01",8.164,8.2437,8.1338,8.1855,2787413.0],["2012-06-04",8.1812,8.1833,8.0648,8.067,2940638.0],["2012-06-05",8.0584,8.0842,8.0261,8.0368,3555563.0],["2012-06-06",8.0842,8.1747,8.0713,8.1553,3178913.0],["2012-06-07",8.2286,8.2889,8.1941,8.2178,1820813.0],["2012-06-08",8.1962,8.2718,8.1638,8.2718,1370925.0],["2012-06-11",8.3258,8.3582,8.1984,8.2005,2338875.0],["2012-06-12",8.2243,8.2567,8.1854,8.2394,1098563.0],["2012-06-13",8.2286,8.2934,8.1789,8.1876,1474200.0],["2012-06-14",8.1833,8.2783,8.1768,8.2675,1009800.0],["2012-06-15",8.2675,8.2783,8.1185,8.1185,3199838.0],["2012-06-18",8.0839,8.1725,8.0558,8.0645,2967300.0],["2012-06-19",8.071,8.1617,8.0623,8.1401,2669288.0],["2012-06-20",8.1228,8.1919,8.1034,8.1206,2538338.0],["2012-06-21",8.1465,8.1897,7.9889,7.9954,1807313.0],["2012-06-22",7.9975,8.0904,7.991,8.0299,2509650.0],["2012-06-25",7.9716,8.0213,7.9003,7.9954,1754663.0],["2012-06-26",7.9954,8.0774,7.9651,8.058,1607175.0],["2012-06-27",8.0602,8.1379,8.0472,8.1185,871763.0],["2012-06-28",8.0753,8.2221,8.0342,8.2221,1822838.0],["2012-06-29",8.3172,8.4165,8.2956,8.4057,2553188.0],["2012-07-02",8.4316,8.4943,8.4122,8.4856,1539338.0],["2012-07-03",8.4964,8.5375,8.4683,8.5267,821138.0],["2012-07-05",8.5267,8.5483,8.4532,8.5007,1245713.0],["2012-07-06",8.4144,8.4705,8.369,8.4446,1150538.0],["2012-07-09",8.4359,8.4489,8.3344,8.382,1138050.0],["2012-07-10",8.4079,8.4273,8.3496,8.3971,1612238.0],["2012-07-11",8.3884,8.3992,8.302,8.3236,1404338.0],["2012-07-12",8.3085,8.4446,8.2394,8.4187,2030738.0],["2012-07-13",8.4122,8.5137,8.4122,8.5007,1365525.0],["2012-07-16",8.5007,8.518,8.4554,8.4705,1054688.0],["2012-07-17",8.5137,8.531,8.4489,8.4791,1463738.0],["2012-07-18",8.4813,8.5223,8.4036,8.4187,2703713.0],["2012-07-19",8.4252,8.4446,8.2416,8.2567,2185313.0],["2012-07-20",8.2589,8.2589,8.0688,8.0882,3903525.0],["2012-07-23",8.0213,8.1681,7.9846,8.153,2329425.0],["2012-07-24",8.1228,8.153,7.9997,8.0407,2044913.0],["2012-07-25",8.058,8.058,7.8831,7.991,5269725.0],["2012-07-26",8.0515,8.0688,7.8852,7.9003,3359475.0],["2012-07-27",7.9586,8.0299,7.9155,7.9954,3098250.0],["2012-07-30",7.9867,8.0278,7.937,7.9954,2634863.0],["2012-07-31",7.9716,7.9759,7.8874,7.9111,3519113.0],["2012-08-01",7.9522,7.9651,7.8701,7.9068,1785713.0],["2012-08-02",7.8528,7.9565,7.8291,7.95,1824863.0],["2012-08-03",8.017,8.0342,7.9651,8.0062,2019600.0],["2012-08-06",8.0342,8.071,7.9003,7.9694,2306813.0],["2012-08-07",7.9975,8.0321,7.9543,8.0062,1225125.0],["2012-08-08",8.004,8.0796,7.991,8.0407,1234913.0],["2012-08-09",8.0342,8.0861,7.7923,8.0364,979425.0],["2012-08-10",8.0342,8.0558,7.9608,8.0429,933525.0],["2012-08-13",8.0494,8.0666,7.9586,8.0191,1318275.0],["2012-08-14",8.0429,8.1098,8.0386,8.0623,1039500.0],["2012-08-15",8.071,8.1487,8.058,8.1271,1221413.0],["2012-08-16",8.1401,8.1465,8.0645,8.1163,819450.0],["2012-08-17",8.1012,8.1854,8.0688,8.1789,1524150.0],["2012-08-20",8.1811,8.2157,8.1098,8.1401,1390163.0],["2012-08-21",8.153,8.153,8.0882,8.1098,1306125.0],["2012-08-22",8.0839,8.112,8.0299,8.0407,853538.0],["2012-08-23",8.0148,8.0429,7.9781,7.9932,1317263.0],["2012-08-24",7.9932,8.0774,7.9759,8.058,945675.0],["2012-08-27",8.0558,8.0882,8.0407,8.0515,833288.0],["2012-08-28",8.058,8.1055,8.0299,8.0342,1290600.0],["2012-08-29",8.0321,8.071,8.0234,8.0407,820800.0],["2012-08-30",8.0148,8.0602,8.0083,8.0342,776925.0],["2012-08-31",8.071,8.1897,8.0386,8.0731,1383075.0],["2012-09-04",8.058,8.1984,8.0234,8.1919,1123200.0],["2012-09-05",8.1854,8.2113,8.1379,8.1703,1177875.0],["2012-09-06",8.2135,8.302,8.2092,8.2545,2302425.0],["2012-09-07",8.2653,8.2697,8.1249,8.1401,1505925.0],["2012-09-10",8.0665,8.1466,8.0665,8.1422,1249425.0],["2012-09-11",8.1292,8.2029,8.1054,8.1227,1832963.0],["2012-09-12",8.1769,8.1942,8.1184,8.179,1936913.0],["2012-09-13",8.1747,8.2678,8.1444,8.218,1932863.0],["2012-09-14",8.2158,8.3414,8.205,8.3349,1818113.0],["2012-09-17",8.3198,8.376,8.2288,8.231,1652738.0],["2012-09-18",8.231,8.2548,8.1855,8.2115,1488038.0],["2012-09-19",8.205,8.2332,8.179,8.179,1177200.0],["2012-09-20",8.1466,8.1531,8.1141,8.1336,1231875.0],["2012-09-21",8.1877,8.2115,8.1271,8.1466,2629125.0],["2012-09-24",8.1271,8.1574,8.1119,8.1271,1295325.0],["2012-09-25",8.1487,8.2461,8.0167,8.0232,1710788.0],["2012-09-26",7.9907,8.073,7.9799,8.0102,1976738.0],["2012-09-27",8.0383,8.0989,7.9864,8.0968,1819800.0],["2012-09-28",8.0838,8.1682,8.0448,8.1163,2761763.0],["2012-10-01",8.0903,8.166,8.06,8.0968,4092525.0],["2012-10-02",8.0015,8.1098,7.9712,8.0167,4250475.0],["2012-10-03",8.0188,8.0643,7.9972,8.0253,1824863.0],["2012-10-04",8.047,8.0773,7.9993,8.0773,2505263.0],["2012-10-05",8.0968,8.2093,8.0968,8.1574,1587263.0],["2012-10-08",8.1249,8.1812,8.0881,8.1682,1448213.0],["2012-10-09",8.192,8.192,8.0643,8.0903,1480950.0],["2012-10-10",8.0946,8.1596,8.0903,8.1336,1576800.0],["2012-10-11",8.1704,8.2072,8.1206,8.1271,1429650.0],["2012-10-12",8.1271,8.1357,7.9972,7.9972,2066513.0],["2012-10-15",8.0058,8.0794,8.0058,8.0794,2397600.0],["2012-10-16",8.1076,8.2591,8.1054,8.2591,2519100.0],["2012-10-17",8.2851,8.3522,8.2418,8.3327,5014913.0],["2012-10-18",8.3631,8.573,8.3349,8.5536,5062500.0],["2012-10-19",8.5427,8.5427,8.4258,8.4388,3263625.0],["2012-10-22",8.4258,8.4713,8.3631,8.4042,3733763.0],["2012-10-23",8.4215,8.6337,8.3566,8.6012,5978138.0],["2012-10-24",8.638,8.6943,8.5947,8.6012,3063825.0],["2012-10-25",8.651,8.6791,8.5081,8.5536,4323038.0],["2012-10-26",8.573,8.5882,8.4496,8.4865,1697625.0],["2012-10-31",8.244,8.5211,8.2418,8.4193,3633525.0],["2012-11-01",8.4215,8.5362,8.3739,8.4475,3878213.0],["2012-11-02",8.4605,8.4605,8.2851,8.2916,2987550.0],["2012-11-05",8.27,8.3587,8.1877,8.3436,2403338.0],["2012-11-06",8.3782,8.4388,8.3652,8.3847,1628438.0],["2012-11-07",8.3046,8.3544,8.2267,8.3284,2263950.0],["2012-11-08",8.3111,8.4323,8.2829,8.4193,2459025.0],["2012-11-09",8.3544,8.4756,8.3219,8.428,2195100.0],["2012-11-12",8.4237,8.4323,8.3327,8.3825,1323338.0],["2012-11-13",8.3327,8.4432,8.3327,8.3479,1267988.0],["2012-11-14",8.3566,8.402,8.3046,8.3198,1551150.0],["2012-11-15",8.3414,8.4107,8.3198,8.3587,1714500.0],["2012-11-16",8.3457,8.4042,8.3133,8.3977,2548125.0],["2012-11-19",8.4432,8.5146,8.4323,8.4865,1915650.0],["2012-11-20",8.4864,8.5471,8.4432,8.5449,1487700.0],["2012-11-21",8.5514,8.6228,8.4994,8.6185,1583550.0],["2012-11-23",8.651,8.6726,8.6163,8.6726,738788.0],["2012-11-26",8.6142,8.7138,8.5709,8.6099,2007113.0],["2012-11-27",8.5947,8.6315,8.5557,8.5601,1387463.0],["2012-11-28",8.5471,8.5817,8.454,8.573,1743525.0],["2012-11-29",8.6077,8.6293,8.5471,8.5817,1190025.0],["2012-11-30",8.5926,8.6273,8.5513,8.6251,2225813.0],["2012-12-03",8.636,8.6577,8.5427,8.6229,1588950.0],["2012-12-04",8.6121,8.6403,8.5709,8.6034,1761075.0],["2012-12-05",8.6143,8.7423,8.5991,8.7249,2217038.0],["2012-12-06",8.701,8.764,8.6186,8.6294,1589963.0],["2012-12-07",8.6511,8.6707,8.6099,8.6294,1190363.0],["2012-12-10",8.6229,8.6728,8.5795,8.6208,1389150.0],["2012-12-11",8.675,8.6794,8.5709,8.5839,1626750.0],["2012-12-12",8.6143,8.6338,8.5557,8.5622,2288250.0],["2012-12-13",8.5817,8.586,8.5036,8.5079,1754663.0],["2012-12-14",8.5036,8.5448,8.4363,8.4363,2072588.0],["2012-12-17",8.3235,8.5709,8.3235,8.5709,3026363.0],["2012-12-18",8.5774,8.5926,8.4125,8.4732,3247425.0],["2012-12-19",8.5123,8.56,8.4559,8.4754,3791138.0],["2012-12-20",8.4932,8.7181,8.491,8.7181,3511350.0],["2012-12-21",8.6513,8.6981,8.5934,8.609,4280850.0],["2012-12-24",8.5934,8.6201,8.5556,8.5956,645638.0],["2012-12-26",8.5934,8.6023,8.4375,8.4665,2645663.0],["2012-12-27",8.4843,8.4843,8.3284,8.3974,1792125.0],["2012-12-28",8.3819,8.4286,8.3462,8.3752,1149525.0],["2012-12-31",8.3796,8.4064,8.3039,8.4041,1930838.0],["2013-01-02",8.5155,8.6045,8.4687,8.6001,2210625.0],["2013-01-03",8.6068,8.6758,8.5867,8.6491,2214000.0],["2013-01-04",8.6491,8.6981,8.6446,8.6936,1374638.0],["2013-01-07",8.6535,8.707,8.6469,8.6869,1662525.0],["2013-01-08",8.6825,8.7181,8.6758,8.7114,2280150.0],["2013-01-09",8.7404,8.7693,8.7003,8.7315,992925.0],["2013-01-10",8.7827,8.8228,8.7448,8.7515,1978088.0],["2013-01-11",8.7515,8.7961,8.7292,8.7582,1340213.0],["2013-01-14",8.7471,8.805,8.7359,8.7916,1178213.0],["2013-01-15",8.7404,8.8428,8.7404,8.8384,1318275.0],["2013-01-16",8.8139,8.8406,8.7871,8.8228,1246050.0],["2013-01-17",8.8272,8.894,8.7961,8.8673,1476225.0],["2013-01-18",8.8807,8.9586,8.8629,8.9452,2256863.0],["2013-01-22",8.9764,9.2236,8.9675,9.1924,2736450.0],["2013-01-23",9.1546,9.2325,9.1279,9.2036,1610550.0],["2013-01-24",9.2236,9.3617,9.2236,9.2503,1973025.0],["2013-01-25",9.2815,9.2815,9.2036,9.2526,2058413.0],["2013-01-28",9.2726,9.2793,9.1167,9.1434,2530238.0],["2013-01-29",9.159,9.2837,9.0855,9.159,2595375.0],["2013-01-30",9.1724,9.1724,9.0432,9.07,2567700.0],["2013-01-31",9.0766,9.1991,9.07,9.1679,3550163.0],["2013-02-01",9.2325,9.3528,9.2036,9.2459,2609888.0],["2013-02-04",9.2459,9.2592,9.1479,9.1702,2157975.0],["2013-02-05",9.1857,9.2592,9.1568,9.1857,2006438.0],["2013-02-06",9.1791,9.2347,9.1746,9.2303,1299375.0],["2013-02-07",9.2659,9.306,9.2125,9.2681,1232888.0],["2013-02-08",9.2681,9.2771,9.1858,9.2281,1487363.0],["2013-02-11",9.2236,9.2303,9.1858,9.2125,1283513.0],["2013-02-12",9.2147,9.2637,9.1835,9.257,1823850.0],["2013-02-13",9.2704,9.2882,9.2303,9.2837,1306800.0],["2013-02-14",9.2503,9.3082,9.2503,9.2726,914963.0],["2013-02-15",9.2704,9.286,9.2192,9.257,1105650.0],["2013-02-19",9.2704,9.3283,9.2414,9.2771,2160338.0],["2013-02-20",9.2681,9.3149,9.1813,9.1813,2194425.0],["2013-02-21",9.1768,9.326,9.1768,9.3015,1759050.0],["2013-02-22",9.3216,9.375,9.3171,9.3728,1289925.0],["2013-02-25",9.3773,9.3973,9.1702,9.1702,1576125.0],["2013-02-26",9.2036,9.3015,9.1791,9.2637,1471500.0],["2013-02-27",9.2548,9.3216,9.2347,9.2971,713138.0],["2013-02-28",9.2882,9.355,9.2414,9.2414,1534950.0],["2013-03-01",9.2102,9.2837,9.1523,9.2615,2102625.0],["2013-03-04",9.2615,9.2793,9.1523,9.237,1308150.0],["2013-03-05",9.2592,9.3862,9.2325,9.3305,1150200.0],["2013-03-06",9.3394,9.3817,9.2904,9.3439,885938.0],["2013-03-07",9.3572,9.3862,9.3327,9.3617,1479938.0],["2013-03-08",9.3862,9.4173,9.3105,9.3839,1083038.0],["2013-03-11",9.4129,9.4463,9.3439,9.3839,1501875.0],["2013-03-12",9.3995,9.424,9.3773,9.3951,1146488.0],["2013-03-13",9.4285,9.4641,9.4062,9.4173,1340213.0],["2013-03-14",9.4463,9.5309,9.3906,9.5309,1453275.0],["2013-03-15",9.5265,9.5821,9.502,9.5821,2520113.0],["2013-03-18",9.5354,9.591,9.5198,9.5599,1307138.0],["2013-03-19",9.5888,9.6512,9.5777,9.6066,1698975.0],["2013-03-20",9.6489,9.6823,9.6066,9.6556,1364175.0],["2013-03-21",9.6423,9.6801,9.6044,9.62,1127588.0],["2013-03-22",9.6534,9.6979,9.6489,9.6823,1403325.0],["2013-03-25",9.8271,9.8738,9.6489,9.7425,2792813.0],["2013-03-26",9.7803,9.7981,9.6979,9.7447,1373625.0],["2013-03-27",9.7246,9.8161,9.6911,9.8027,1171125.0],["2013-03-28",9.8161,9.9076,9.7558,9.9009,2113425.0],["2013-04-01",9.9121,9.9411,9.8183,9.8518,1704038.0],["2013-04-02",9.9054,9.9478,9.8697,9.9277,1853888.0],["2013-04-03",9.9589,9.9991,9.854,9.8697,2232563.0],["2013-04-04",9.8942,9.9433,9.8741,9.9098,1904513.0],["2013-04-05",9.8295,9.9411,9.8206,9.9277,1017225.0],["2013-04-08",9.9254,10.008,9.8987,10.008,1111050.0],["2013-04-09",10.0348,10.0928,9.9768,10.0437,1493775.0],["2013-04-10",10.0705,10.0794,9.9924,10.0616,2005088.0],["2013-04-11",10.0816,10.1642,10.0504,10.1285,1337513.0],["2013-04-12",10.1196,10.1731,10.0504,10.0928,1263263.0],["2013-04-15",10.0816,10.0883,9.8563,9.8875,2246738.0],["2013-04-16",9.9366,10.0415,9.8853,10.037,1568363.0],["2013-04-17",9.9924,9.9924,9.8585,9.8741,1804275.0],["2013-04-18",9.9165,9.9366,9.7358,9.7648,1607175.0],["2013-04-19",9.7916,9.9098,9.7492,9.8741,1715175.0],["2013-04-22",9.8652,9.8987,9.7603,9.8607,1115775.0],["2013-04-23",9.8964,10.0549,9.8875,9.8942,2592000.0],["2013-04-24",9.8652,9.9054,9.7201,9.7915,2599088.0],["2013-04-25",9.8183,9.8429,9.7759,9.8027,1275750.0],["2013-04-26",9.7849,9.796,9.6264,9.6688,1937250.0],["2013-04-29",9.7001,9.7134,9.584,9.622,2091488.0],["2013-04-30",9.6175,9.6889,9.5751,9.6889,1981463.0],["2013-05-01",9.6889,9.709,9.5483,9.5639,2346300.0],["2013-05-02",9.6019,9.6108,9.5193,9.5528,1384088.0],["2013-05-03",9.6309,9.6443,9.5282,9.5773,1881563.0],["2013-05-06",9.5863,9.6287,9.5059,9.5461,1933875.0],["2013-05-07",9.5506,9.6041,9.5215,9.5974,2276775.0],["2013-05-08",9.5952,9.6108,9.555,9.593,1991925.0],["2013-05-09",9.5907,9.5952,9.4635,9.4769,1796850.0],["2013-05-10",9.4836,9.5126,9.4434,9.4992,1501200.0],["2013-05-13",9.4814,9.5059,9.4412,9.4568,1270688.0],["2013-05-14",9.4814,9.5171,9.4122,9.4725,3072938.0],["2013-05-15",9.4635,9.5193,9.4368,9.5037,2496150.0],["2013-05-16",9.497,9.5126,9.4368,9.4524,1847138.0],["2013-05-17",9.4992,9.5617,9.4368,9.5015,2602125.0],["2013-05-20",9.4836,9.4948,9.4211,9.4234,1321988.0],["2013-05-21",9.4234,9.4323,9.2761,9.343,2288588.0],["2013-05-22",9.3229,9.4122,9.1958,9.2091,2642625.0],["2013-05-23",9.1801,9.2917,9.1801,9.2136,3277800.0],["2013-05-24",9.1958,9.2069,9.131,9.1601,2069550.0],["2013-05-28",9.2248,9.2292,9.111,9.1266,1801238.0],["2013-05-29",9.0753,9.1422,9.0172,9.1087,2767163.0],["2013-05-30",9.131,9.2181,9.111,9.1913,2488725.0],["2013-05-31",9.1913,9.2582,9.1422,9.1422,2820825.0],["2013-06-03",9.1422,9.1556,9.0418,9.131,3399300.0],["2013-06-04",9.14,9.1779,9.0262,9.0351,2713500.0],["2013-06-05",9.0217,9.0262,8.9481,8.9704,3657825.0],["2013-06-06",9.0239,9.2024,8.9949,9.1489,6019988.0],["2013-06-07",9.2473,9.2988,9.1355,9.2876,3168788.0],["2013-06-10",9.2988,9.3815,9.2853,9.3815,2458350.0],["2013-06-11",9.3122,9.3278,9.2294,9.2384,2137725.0],["2013-06-12",9.2675,9.2876,9.1735,9.1892,1432688.0],["2013-06-13",9.1847,9.3077,9.1399,9.2988,1485675.0],["2013-06-14",9.3032,9.3547,9.2272,9.2428,1125225.0],["2013-06-17",9.2652,9.3346,9.2473,9.31,1710788.0],["2013-06-18",9.3189,9.3815,9.3032,9.3435,1219725.0],["2013-06-19",9.3301,9.3547,9.1981,9.2138,1665900.0],["2013-06-20",9.1444,9.1757,8.9878,8.9968,1945350.0],["2013-06-21",9.046,9.0751,8.9677,8.9878,3959213.0],["2013-06-24",8.9028,8.9476,8.8626,8.9252,3289950.0],["2013-06-25",8.9744,8.9767,8.914,8.9431,2331450.0],["2013-06-26",9.0035,9.0438,8.9722,9.0013,1735763.0],["2013-06-27",9.0527,9.1153,9.0124,9.0907,1121513.0],["2013-06-28",9.0863,9.1757,9.0124,9.1399,2841750.0],["2013-07-01",9.178,9.3323,9.1757,9.3211,2115450.0],["2013-07-02",9.3167,9.3905,9.2742,9.3122,2921400.0],["2013-07-03",9.2719,9.3122,9.2294,9.2921,867713.0],["2013-07-05",9.3234,9.3815,9.2518,9.3793,1101938.0],["2013-07-08",9.4017,9.4934,9.4017,9.4732,1132988.0],["2013-07-09",9.509,9.6052,9.4911,9.5851,1707750.0],["2013-07-10",9.5538,9.6231,9.5538,9.6142,1724288.0],["2013-07-11",9.6679,9.7014,9.5963,9.6947,1468125.0],["2013-07-12",9.7148,9.8401,9.7148,9.8021,2091825.0],["2013-07-15",9.7998,9.8625,9.7775,9.8602,1940963.0],["2013-07-16",9.8647,9.8692,9.7059,9.7305,2462400.0],["2013-07-17",9.7417,9.8043,9.7193,9.7954,1272713.0],["2013-07-18",9.811,9.9005,9.8088,9.8871,1207913.0],["2013-07-19",9.8737,9.9162,9.8311,9.9005,1371263.0],["2013-07-22",9.8804,9.9922,9.8311,9.981,1702688.0],["2013-07-23",9.9654,10.0392,9.4442,9.5515,5352075.0],["2013-07-24",9.565,9.594,9.4911,9.5314,2391863.0],["2013-07-25",9.5292,9.5985,9.4911,9.556,1987875.0],["2013-07-26",9.5404,9.5694,9.5001,9.5627,1224113.0],["2013-07-29",9.5515,9.5739,9.4844,9.5202,1179563.0],["2013-07-30",9.5493,9.5963,9.48,9.4889,1235250.0],["2013-07-31",9.5202,9.5694,9.4643,9.4777,1449563.0],["2013-08-01",9.5359,9.6813,9.5359,9.6522,3441825.0],["2013-08-02",9.8244,9.8244,9.6254,9.6544,1395225.0],["2013-08-05",9.6231,9.6477,9.5202,9.5806,1523813.0],["2013-08-06",9.5717,9.5963,9.4509,9.4598,1415475.0],["2013-08-07",9.424,9.4576,9.3435,9.3502,1057388.0],["2013-08-08",9.3815,9.3994,9.2921,9.3323,1176525.0],["2013-08-09",9.3278,9.3614,9.2853,9.3234,1134675.0],["2013-08-12",9.2853,9.4196,9.2853,9.3838,1660838.0],["2013-08-13",9.386,9.4307,9.2921,9.4263,774900.0],["2013-08-14",9.4196,9.4643,9.3882,9.4531,1050300.0],["2013-08-15",9.4017,9.4151,9.3167,9.3592,1578825.0],["2013-08-16",9.3346,9.3972,9.3301,9.3502,1133325.0],["2013-08-19",9.3346,9.3614,9.2742,9.2809,1361138.0],["2013-08-20",9.2965,9.3636,9.2428,9.3435,1396238.0],["2013-08-21",9.339,9.3681,9.2675,9.2831,886950.0],["2013-08-22",9.2831,9.4084,9.2764,9.3994,590963.0],["2013-08-23",9.4061,9.4263,9.3301,9.4061,696600.0],["2013-08-26",9.3972,9.4486,9.3547,9.3793,555525.0],["2013-08-27",9.2809,9.3569,9.2496,9.2831,1135350.0],["2013-08-28",9.263,9.3211,9.2473,9.254,976050.0],["2013-08-29",9.2272,9.3256,9.2272,9.2473,713813.0],["2013-08-30",9.2428,9.2965,9.1757,9.1981,2142113.0],["2013-09-03",9.2831,9.3167,9.1131,9.1892,2933213.0],["2013-09-04",9.1802,9.2563,9.1377,9.1892,1715175.0],["2013-09-05",9.1914,9.216,9.1355,9.1668,1118813.0],["2013-09-06",9.1668,9.1937,9.0636,9.1264,1791450.0],["2013-09-09",9.1354,9.2565,9.1242,9.2385,754313.0],["2013-09-10",9.2856,9.3103,9.2341,9.3058,891675.0],["2013-09-11",9.3103,9.3552,9.2789,9.3552,1246725.0],["2013-09-12",9.3552,9.3888,9.3036,9.3372,1239638.0],["2013-09-13",9.3529,9.3843,9.3058,9.3125,895388.0],["2013-09-16",9.3686,9.4,9.2991,9.3148,1902825.0],["2013-09-17",9.3282,9.4202,9.3148,9.4022,1690875.0],["2013-09-18",9.4067,9.5233,9.3619,9.5233,1978763.0],["2013-09-19",9.5458,9.6467,9.5031,9.622,2181938.0],["2013-09-20",9.6399,9.7251,9.631,9.6893,3101625.0],["2013-09-23",9.6579,9.6825,9.6041,9.6444,1227488.0],["2013-09-24",9.6265,9.6893,9.6108,9.6242,847800.0],["2013-09-25",9.622,9.705,9.5727,9.6848,945000.0],["2013-09-26",9.6825,9.7543,9.6377,9.7005,836663.0],["2013-09-27",9.6736,9.7386,9.6377,9.6915,1128938.0],["2013-09-30",9.5861,9.6354,9.4269,9.6108,4632188.0],["2013-10-01",9.6422,9.6915,9.548,9.5794,3338550.0],["2013-10-02",9.5458,9.613,9.4919,9.5794,1910588.0],["2013-10-03",9.5457,9.5457,9.465,9.5009,1599413.0],["2013-10-04",9.4897,9.5525,9.4897,9.539,1438763.0],["2013-10-07",9.4718,9.5345,9.4381,9.4785,897075.0],["2013-10-08",9.4785,9.5009,9.4202,9.4314,1133325.0],["2013-10-09",9.4336,9.5054,9.3933,9.4561,2011838.0],["2013-10-10",9.557,9.6444,9.5278,9.6399,1710113.0],["2013-10-11",9.613,9.7229,9.5951,9.7184,1063125.0],["2013-10-14",9.6848,9.826,9.6601,9.826,1182263.0],["2013-10-15",9.8216,9.8485,9.7072,9.7251,1817438.0],["2013-10-16",9.5368,9.8305,9.5368,9.826,1938600.0],["2013-10-17",9.7969,9.9157,9.7655,9.9068,1397588.0],["2013-10-18",9.9583,9.9651,9.8731,9.9561,1506600.0],["2013-10-21",9.9471,10.001,9.918,9.9359,1556550.0],["2013-10-22",10.0166,10.0906,9.7767,9.7924,2293988.0],["2013-10-23",9.7386,9.8395,9.6848,9.8305,1480275.0],["2013-10-24",9.8283,9.8866,9.7857,9.7857,920025.0],["2013-10-25",9.8059,9.8956,9.7521,9.7857,1319288.0],["2013-10-28",9.7745,9.8238,9.7521,9.8193,1343925.0],["2013-10-29",9.8462,9.8731,9.8171,9.8507,1839375.0],["2013-10-30",9.8776,9.9157,9.8328,9.8843,1602450.0],["2013-10-31",9.8956,9.8956,9.826,9.8462,2362500.0],["2013-11-01",9.8686,9.8754,9.7296,9.7722,1667588.0],["2013-11-04",9.7812,9.8148,9.7543,9.7655,1181588.0],["2013-11-05",9.7521,9.7812,9.7184,9.7184,1438425.0],["2013-11-06",9.7386,9.8081,9.705,9.7902,1374975.0],["2013-11-07",9.8104,9.8462,9.6937,9.6982,1663538.0],["2013-11-08",9.6937,9.7296,9.6624,9.7072,2902838.0],["2013-11-11",9.696,9.7655,9.6825,9.7431,1674000.0],["2013-11-12",9.7117,9.7588,9.6825,9.7364,1865025.0],["2013-11-13",9.7094,9.7969,9.6915,9.7969,1527188.0],["2013-11-14",9.8193,9.8731,9.7588,9.8687,658125.0],["2013-11-15",9.8687,9.8731,9.7588,9.8104,817425.0],["2013-11-18",9.8014,9.8171,9.7453,9.7879,1335825.0],["2013-11-19",9.7902,9.8148,9.7364,9.8081,1242675.0],["2013-11-20",9.8103,9.8171,9.7386,9.7722,1784025.0],["2013-11-21",9.7991,9.8911,9.7902,9.8911,884925.0],["2013-11-22",9.8776,9.992,9.844,9.9897,1223100.0],["2013-11-25",10.0099,10.0211,9.9382,9.9494,989550.0],["2013-11-26",9.9337,9.974,9.8866,9.8933,2010150.0],["2013-11-27",9.8888,9.9314,9.8574,9.8956,2393888.0],["2013-11-29",9.8978,9.945,9.8416,9.8416,771863.0],["2013-12-02",9.7023,9.8079,9.5966,9.6708,2771888.0],["2013-12-03",9.6371,9.7068,9.6214,9.691,1817438.0],["2013-12-04",9.6461,9.7023,9.5809,9.6416,1289925.0],["2013-12-05",9.6259,9.6281,9.5674,9.6281,1701338.0],["2013-12-06",9.7113,9.7899,9.6821,9.7225,2505600.0],["2013-12-09",9.7203,9.8057,9.7203,9.7742,2587613.0],["2013-12-10",9.7517,9.7742,9.709,9.718,3081713.0],["2013-12-11",9.7113,9.7427,9.5135,9.518,3768188.0],["2013-12-12",9.4978,9.5877,9.4955,9.5382,1743188.0],["2013-12-13",9.5787,9.6169,9.5382,9.5719,2018925.0],["2013-12-16",9.5832,9.6326,9.5067,9.5202,3096563.0],["2013-12-17",9.5023,9.5247,9.4258,9.473,2590313.0],["2013-12-18",9.4888,9.5742,9.4551,9.5674,2455988.0],["2013-12-19",9.5607,9.5719,9.5247,9.5315,1856925.0],["2013-12-20",9.5315,9.5966,9.5315,9.5966,2928488.0],["2013-12-23",9.5854,9.6596,9.5719,9.5922,1287225.0],["2013-12-24",9.5832,9.6573,9.5832,9.6573,424913.0],["2013-12-26",9.6888,9.718,9.6101,9.6573,652050.0],["2013-12-27",9.6753,9.7045,9.6416,9.6461,1552500.0],["2013-12-30",9.6573,9.7248,9.6573,9.7225,1972013.0],["2013-12-31",9.7427,9.7675,9.7158,9.7517,1158638.0],["2014-01-02",9.7427,9.7427,9.5742,9.6259,1658475.0],["2014-01-03",9.6124,9.6394,9.5764,9.5944,1202850.0],["2014-01-06",9.6304,9.6438,9.5315,9.5517,1503900.0],["2014-01-07",9.5584,9.6236,9.5112,9.5225,1948050.0],["2014-01-08",9.5,9.5023,9.3697,9.3854,3572438.0],["2014-01-09",9.4034,9.4483,9.3719,9.4281,3828263.0],["2014-01-10",9.4393,9.4596,9.3876,9.4393,1865363.0],["2014-01-13",9.4348,9.4438,9.2977,9.3292,1575450.0],["2014-01-14",9.3607,9.3899,9.3359,9.3764,1788750.0],["2014-01-15",9.3944,9.4011,9.3404,9.3674,2074613.0],["2014-01-16",9.3607,9.3764,9.3337,9.3719,1788413.0],["2014-01-17",9.3719,9.3809,9.3202,9.3314,1855238.0],["2014-01-21",9.3382,9.3652,9.2011,9.2843,2573775.0],["2014-01-22",9.3135,9.3539,9.2708,9.3292,2436413.0],["2014-01-23",9.2753,9.2843,9.1584,9.1944,1675013.0],["2014-01-24",9.1337,9.1651,9.0303,9.0303,1690538.0],["2014-01-27",9.0303,9.0865,8.9808,9.0123,3055388.0],["2014-01-28",9.0348,9.2371,9.0146,9.2011,3930863.0],["2014-01-29",9.1157,9.1831,8.9696,9.073,3700350.0],["2014-01-30",8.9741,8.9853,8.8482,8.873,4865400.0],["2014-01-31",8.7673,8.819,8.6909,8.7112,4369613.0],["2014-02-03",8.6977,8.7179,8.4999,8.5246,7422638.0],["2014-02-04",8.5134,8.7359,8.5134,8.7179,5893763.0],["2014-02-05",8.7112,8.7314,8.61,8.6302,3159675.0],["2014-02-06",8.646,8.7067,8.5943,8.7044,5170838.0],["2014-02-07",8.7246,8.7673,8.6662,8.7471,2768175.0],["2014-02-10",8.7583,8.882,8.7246,8.8617,2828925.0],["2014-02-11",8.8662,9.0033,8.8527,8.9831,2395575.0],["2014-02-12",8.9853,9.0101,8.9404,9.0078,2665913.0],["2014-02-13",8.9561,9.0573,8.9381,9.0415,1983488.0],["2014-02-14",9.0415,9.1337,9.0168,9.1337,1402650.0],["2014-02-18",9.1472,9.1629,9.0528,9.1202,2154938.0],["2014-02-19",9.091,9.1449,9.0618,9.0842,2086425.0],["2014-02-20",9.2033,9.2213,9.1134,9.1606,1973025.0],["2014-02-21",9.1786,9.1876,9.1292,9.1472,3219413.0],["2014-02-24",9.1427,9.1831,9.1134,9.1269,2086763.0],["2014-02-25",9.1292,9.1404,9.073,9.1179,2155950.0],["2014-02-26",9.1247,9.1449,9.073,9.1449,2151563.0],["2014-02-27",9.1404,9.2371,9.1247,9.2371,1161675.0],["2014-02-28",9.246,9.3359,9.2236,9.2685,1782338.0],["2014-03-03",9.1988,9.2213,9.1045,9.1584,1824525.0],["2014-03-04",9.255,9.291,9.2078,9.2258,2100263.0],["2014-03-05",9.2326,9.2663,9.1876,9.2303,1782675.0],["2014-03-06",9.2528,9.273,9.1899,9.1988,1853888.0],["2014-03-07",9.2371,9.2371,9.1157,9.1517,1821150.0],["2014-03-10",9.1359,9.1562,9.082,9.1517,1721250.0],["2014-03-11",9.1696,9.2056,9.0955,9.1337,1988550.0],["2014-03-12",9.1157,9.1741,9.0752,9.1561,2125575.0],["2014-03-13",9.1741,9.1899,9.073,9.1314,1961550.0],["2014-03-14",9.1202,9.1876,9.0887,9.1404,2074275.0],["2014-03-17",9.1449,9.2373,9.1291,9.2373,2481638.0],["2014-03-18",9.2486,9.2824,9.208,9.2643,2059763.0],["2014-03-19",9.2756,9.2756,9.1787,9.2283,2955150.0],["2014-03-20",9.1967,9.2418,9.1697,9.2103,1940963.0],["2014-03-21",9.2463,9.2914,9.217,9.2486,6390225.0],["2014-03-24",9.2666,9.2914,9.2035,9.2305,1416150.0],["2014-03-25",9.2779,9.3139,9.2328,9.2981,1307813.0],["2014-03-26",9.3364,9.3837,9.2418,9.2418,1930500.0],["2014-03-27",9.2598,9.2801,9.2035,9.217,1437075.0],["2014-03-28",9.2531,9.2981,9.2012,9.226,1221413.0],["2014-03-31",9.2846,9.3973,9.2508,9.377,2562638.0],["2014-04-01",9.3792,9.3928,9.2058,9.3297,2414813.0],["2014-04-02",9.3229,9.3364,9.2801,9.2869,1176525.0],["2014-04-03",9.3071,9.3815,9.2666,9.3725,1047263.0],["2014-04-04",9.404,9.4423,9.3184,9.3207,1413788.0],["2014-04-07",9.3139,9.3252,9.2283,9.2395,1272038.0],["2014-04-08",9.2373,9.2643,9.1967,9.2125,952763.0],["2014-04-09",9.2553,9.3297,9.1877,9.3274,1106663.0],["2014-04-10",9.3094,9.395,9.2238,9.2238,1850850.0],["2014-04-11",9.2058,9.208,9.1427,9.1494,1122525.0],["2014-04-14",9.2238,9.2328,9.1449,9.2103,926775.0],["2014-04-15",9.226,9.2508,9.1382,9.2508,997650.0],["2014-04-16",9.3049,9.3409,9.2711,9.3319,1394213.0],["2014-04-17",9.3342,9.395,9.3116,9.3252,927788.0],["2014-04-21",9.3184,9.3319,9.2778,9.3274,780638.0],["2014-04-22",9.3387,9.3702,9.2914,9.3477,1253475.0],["2014-04-23",9.5707,9.6744,9.4829,9.591,2746575.0],["2014-04-24",9.6383,9.7622,9.609,9.7284,1904175.0],["2014-04-25",9.733,9.7397,9.6361,9.6699,1748250.0],["2014-04-28",9.7127,9.8276,9.7104,9.8028,1799213.0],["2014-04-29",9.8388,9.9447,9.8186,9.9425,2551500.0],["2014-04-30",9.9222,9.9875,9.8118,9.9673,2963588.0],["2014-05-01",9.983,9.9988,9.9064,9.992,2421900.0],["2014-05-02",9.9853,10.0822,9.9808,10.0574,2148525.0],["2014-05-05",10.0101,10.0326,9.9222,10.0033,1453275.0],["2014-05-06",9.9808,9.9898,9.9087,9.9267,2047950.0],["2014-05-07",9.9267,10.1385,9.9267,10.1385,2131988.0],["2014-05-08",10.1272,10.179,9.9943,10.0056,1980450.0],["2014-05-09",9.992,10.0416,9.9402,9.9988,1178550.0],["2014-05-12",10.0304,10.0957,10.0101,10.0574,1438088.0],["2014-05-13",10.0641,10.1047,10.0236,10.0416,1688850.0],["2014-05-14",10.0506,10.0574,9.9222,9.974,1539675.0],["2014-05-15",9.9695,9.9695,9.7983,9.9109,1452263.0],["2014-05-16",9.8974,9.9177,9.8411,9.9154,983138.0],["2014-05-19",9.9064,9.9425,9.8659,9.9335,1333125.0],["2014-05-20",9.9335,9.938,9.8321,9.8884,1401638.0],["2014-05-21",9.8952,9.9402,9.8569,9.9335,1244363.0],["2014-05-22",9.9177,9.9357,9.8636,9.9109,1781663.0],["2014-05-23",9.9199,9.9785,9.8884,9.9447,1553175.0],["2014-05-27",9.9695,10.0123,9.9583,9.9808,904500.0],["2014-05-28",9.992,10.0011,9.9312,9.9695,880200.0],["2014-05-29",9.9921,10.0461,9.965,10.0326,778275.0],["2014-05-30",10.0281,10.0529,9.9988,10.0416,2075625.0],["2014-06-02",10.0529,10.1047,10.0146,10.0506,1496138.0],["2014-06-03",10.0371,10.0641,9.9853,10.0461,1288913.0],["2014-06-04",10.0529,10.1836,10.0529,10.17,1261913.0],["2014-06-05",10.17,10.2286,10.1272,10.2083,1049963.0],["2014-06-06",10.2309,10.2942,10.2287,10.2445,954788.0],["2014-06-09",10.2377,10.2919,10.2332,10.2648,804263.0],["2014-06-10",10.2332,10.2535,10.197,10.2174,1188675.0],["2014-06-11",10.197,10.2332,10.1767,10.2196,713138.0],["2014-06-12",10.2174,10.2264,10.1361,10.1948,1107000.0],["2014-06-13",10.1858,10.2309,10.1586,10.2016,603788.0],["2014-06-16",10.1993,10.2422,10.1406,10.1677,1238963.0],["2014-06-17",10.1609,10.31,10.1293,10.2896,1665900.0],["2014-06-18",10.2896,10.3958,10.2829,10.3687,1786050.0],["2014-06-19",10.389,10.4364,10.3484,10.4184,1620675.0],["2014-06-20",10.4161,10.4455,10.3506,10.38,2230875.0],["2014-06-23",10.398,10.4071,10.3416,10.3664,2964938.0],["2014-06-24",10.3393,10.4116,10.2874,10.2919,1222763.0],["2014-06-25",10.3213,10.3416,10.2761,10.3077,1821825.0],["2014-06-26",10.3213,10.328,10.2241,10.319,1032750.0],["2014-06-27",10.3032,10.4048,10.3032,10.4048,2736788.0],["2014-06-30",10.4026,10.4703,10.3551,10.459,2107688.0],["2014-07-01",10.5065,10.5968,10.4455,10.459,3102300.0],["2014-07-02",10.4568,10.4906,10.3913,10.4161,1028363.0],["2014-07-03",10.4206,10.4771,10.4206,10.4771,644963.0],["2014-07-07",10.4771,10.4861,10.4387,10.4771,1411425.0],["2014-07-08",10.4477,10.4816,10.4184,10.4387,1294988.0],["2014-07-09",10.4387,10.4635,10.4026,10.4297,993600.0],["2014-07-10",10.3438,10.441,10.2896,10.4274,1183613.0],["2014-07-11",10.4229,10.4432,10.3845,10.4184,807975.0],["2014-07-14",10.4635,10.52,10.4455,10.4748,860288.0],["2014-07-15",10.5019,10.5426,10.3845,10.4026,1878863.0],["2014-07-16",10.459,10.4658,10.3551,10.4093,1877175.0],["2014-07-17",10.4139,10.4884,10.3055,10.3235,1097550.0],["2014-07-18",10.3484,10.3687,10.2919,10.3597,1062450.0],["2014-07-21",10.3077,10.328,10.258,10.3032,1153575.0],["2014-07-22",10.3077,10.3077,10.2061,10.2083,1782000.0],["2014-07-23",10.2174,10.2287,10.1767,10.2196,1225125.0],["2014-07-24",10.2241,10.2377,10.1812,10.2241,1931513.0],["2014-07-25",10.1993,10.1993,10.1067,10.127,1819463.0],["2014-07-28",10.1383,10.179,10.0412,10.1022,2071575.0],["2014-07-29",10.3303,10.4952,10.0932,10.1858,4193775.0],["2014-07-30",10.2287,10.249,10.0096,10.1474,3055050.0],["2014-07-31",10.0954,10.1293,10.0051,10.0751,2502225.0],["2014-08-01",10.0728,10.1157,10.0073,10.0954,2914988.0],["2014-08-04",10.1248,10.1248,10.0164,10.1022,1935225.0],["2014-08-05",10.1044,10.1361,10.0457,10.1135,2062800.0],["2014-08-06",10.0954,10.1835,10.0525,10.1767,1102275.0],["2014-08-07",10.2219,10.2445,10.1361,10.1858,1753650.0],["2014-08-08",10.1586,10.24,10.1474,10.2332,1105650.0],["2014-08-11",10.2761,10.3077,10.2016,10.3055,1633838.0],["2014-08-12",10.3145,10.4342,10.2919,10.4026,2412450.0],["2014-08-13",10.4161,10.4884,10.3913,10.4771,1597725.0],["2014-08-14",10.4839,10.5968,10.4771,10.5968,1389150.0],["2014-08-15",10.6397,10.6691,10.5607,10.6352,1341900.0],["2014-08-18",10.6849,10.7075,10.6442,10.6849,1685475.0],["2014-08-19",10.6849,10.6962,10.6352,10.6668,1527188.0],["2014-08-20",10.6555,10.773,10.6307,10.7594,2028375.0],["2014-08-21",10.7504,10.843,10.7391,10.8204,1230188.0],["2014-08-22",10.7955,10.8294,10.7391,10.7955,1966613.0],["2014-08-25",10.8136,10.8746,10.7933,10.8565,894038.0],["2014-08-26",10.861,10.9423,10.8543,10.8701,1501538.0],["2014-08-27",10.861,10.9265,10.861,10.9085,1294313.0],["2014-08-28",10.8701,10.9243,10.8633,10.8814,961538.0],["2014-08-29",10.8881,10.9423,10.8633,10.9198,1274400.0],["2014-09-02",10.9536,11.053,10.9243,10.9265,2194088.0],["2014-09-03",10.9333,10.9875,10.8791,10.8836,1982813.0],["2014-09-04",10.8768,11.0011,10.8746,10.922,2168775.0],["2014-09-05",10.9198,10.9401,10.8678,10.9062,1223438.0],["2014-09-08",10.9107,10.9402,10.8541,10.9288,1262588.0],["2014-09-09",10.8881,10.8994,10.8315,10.8541,891675.0],["2014-09-10",10.8723,10.9379,10.8474,10.913,1473863.0],["2014-09-11",10.8768,10.9198,10.8474,10.8541,1323338.0],["2014-09-12",10.8564,10.8994,10.8021,10.8519,2196450.0],["2014-09-15",10.8836,11.0217,10.8428,10.9605,1968300.0],["2014-09-16",10.9402,11.0307,10.9221,10.9515,1789763.0],["2014-09-17",10.9107,11.0194,10.9017,10.9311,920700.0],["2014-09-18",10.956,11.0624,10.9153,11.0171,1194750.0],["2014-09-19",11.033,11.0443,10.9356,10.9628,2925450.0],["2014-09-22",10.956,11.0058,10.8768,10.8813,1500188.0],["2014-09-23",10.8519,10.8904,10.7749,10.7908,1779300.0],["2014-09-24",10.8202,10.9221,10.784,10.9017,953100.0],["2014-09-25",10.8881,10.8949,10.8066,10.8179,1423238.0],["2014-09-26",10.8089,10.8904,10.7659,10.8768,1069200.0],["2014-09-29",10.8066,10.8768,10.7885,10.8496,1207238.0],["2014-09-30",10.8406,10.8655,10.7749,10.8202,1145813.0],["2014-10-01",10.9402,10.9402,10.7953,10.8202,2717888.0],["2014-10-02",10.8089,10.9085,10.7908,10.8609,1632825.0],["2014-10-03",10.9107,11.0647,10.9017,11.0511,1183950.0],["2014-10-06",11.076,11.1122,10.9968,11.0058,1300388.0],["2014-10-07",10.9786,11.0103,10.9085,10.9107,1513688.0],["2014-10-08",10.9379,11.0307,10.8813,11.0307,1606163.0],["2014-10-09",11.0126,11.0488,10.827,10.8428,2065163.0],["2014-10-10",10.8406,10.9583,10.8406,10.8406,1978763.0],["2014-10-13",10.8406,10.9379,10.8202,10.8292,1385775.0],["2014-10-14",10.8723,10.9492,10.8225,10.913,1255163.0],["2014-10-15",10.7749,10.9062,10.5916,10.8677,2860988.0],["2014-10-16",10.7704,10.7908,10.6527,10.741,2629125.0],["2014-10-17",10.8496,10.9175,10.7704,10.9153,1050300.0],["2014-10-20",10.8858,10.9651,10.8315,10.9651,1418513.0],["2014-10-21",11.0171,11.2412,10.9786,11.2412,1659488.0],["2014-10-22",11.2888,11.3182,11.1394,11.1529,1530225.0],["2014-10-23",11.2525,11.2842,11.1982,11.2435,1858613.0],["2014-10-24",11.3182,11.5423,11.2978,11.531,2000700.0],["2014-10-27",11.5242,11.6442,11.4925,11.5015,2707088.0],["2014-10-28",11.574,11.6125,11.4857,11.5083,3329100.0],["2014-10-29",11.5559,11.574,11.4336,11.4834,2756025.0],["2014-10-30",11.4902,11.5604,11.4834,11.5423,1975388.0],["2014-10-31",11.6487,11.6872,11.5762,11.6668,3260250.0],["2014-11-03",11.6668,11.7121,11.6079,11.6396,2167425.0],["2014-11-04",11.6713,11.7166,11.6351,11.6826,1704038.0],["2014-11-05",11.7256,11.7438,11.6306,11.6985,2443500.0],["2014-11-06",11.6985,11.7075,11.6238,11.6509,1479600.0],["2014-11-07",11.6577,11.6872,11.6011,11.6215,2934563.0],["2014-11-10",11.6034,11.7189,11.6034,11.6464,1273388.0],["2014-11-11",11.6804,11.6917,11.5694,11.5785,1458338.0],["2014-11-12",11.5446,11.5672,11.5151,11.5513,2304788.0],["2014-11-13",11.574,11.617,11.5242,11.6011,1585913.0],["2014-11-14",11.6057,11.6419,11.5174,11.5242,1061775.0],["2014-11-17",11.5015,11.5423,11.4812,11.5197,1728338.0],["2014-11-18",11.5332,11.6532,11.5129,11.5853,1471500.0],["2014-11-19",11.5853,11.6011,11.5264,11.5808,1983825.0],["2014-11-20",11.5536,11.7619,11.5491,11.7075,1741500.0],["2014-11-21",11.7958,11.8049,11.694,11.737,1140750.0],["2014-11-24",11.7664,11.8207,11.737,11.8049,1978088.0],["2014-11-25",11.8207,11.8388,11.7483,11.7664,2927475.0],["2014-11-26",11.789,11.8298,11.7619,11.8207,900113.0],["2014-11-28",11.8479,11.9704,11.8366,11.8502,520425.0],["2014-12-01",11.8411,11.8729,11.7685,11.7731,1326038.0],["2014-12-02",11.7912,11.9001,11.7663,11.8389,1653413.0],["2014-12-03",11.8457,11.8706,11.8026,11.8298,2044238.0],["2014-12-04",11.8479,11.9999,11.8434,11.9999,1774913.0],["2014-12-05",12.0249,12.0634,11.9931,12.0339,1423238.0],["2014-12-08",12.0203,12.2812,12.0203,12.2404,1890000.0],["2014-12-09",12.2313,12.2313,11.9999,12.1179,4571775.0],["2014-12-10",12.1043,12.1474,11.9387,11.9432,1257188.0],["2014-12-11",11.9591,12.0317,11.8978,11.9341,1717200.0],["2014-12-12",11.8525,11.8888,11.6869,11.7232,1984838.0],["2014-12-15",11.764,11.8116,11.5712,11.6098,1484663.0],["2014-12-16",11.5774,11.7208,11.5056,11.6074,2441813.0],["2014-12-17",11.656,11.7347,11.5519,11.7185,2403675.0],["2014-12-18",11.8249,11.8874,11.7324,11.8851,1761413.0],["2014-12-19",11.8457,11.9013,11.6722,11.6884,6809738.0],["2014-12-22",11.7324,11.8712,11.7254,11.7972,1853888.0],["2014-12-23",11.8226,12.0008,11.8226,11.929,1607850.0],["2014-12-24",11.9545,11.9915,11.8966,11.9267,626063.0],["2014-12-26",11.9707,12.0077,11.9059,11.9175,817763.0],["2014-12-29",11.9175,12.0794,11.9128,11.9915,1372275.0],["2014-12-30",11.9938,12.0424,11.9684,12.0031,1075950.0],["2014-12-31",12.0355,12.0401,11.8573,11.8596,1222763.0],["2015-01-02",11.8943,11.9522,11.6838,11.7185,1689188.0],["2015-01-05",11.6676,11.7116,11.5704,11.6144,1358100.0],["2015-01-06",11.6537,11.7139,11.4964,11.5843,2236275.0],["2015-01-07",11.6676,11.6699,11.5033,11.5959,1814400.0],["2015-01-08",11.6352,11.8735,11.6352,11.8434,2487038.0],["2015-01-09",11.8481,11.8874,11.7278,11.7416,1017563.0],["2015-01-12",11.7763,11.7856,11.5843,11.626,1091138.0],["2015-01-13",11.7231,11.8388,11.6028,11.6491,2271375.0],["2015-01-14",11.3391,11.508,11.2072,11.3067,2569050.0],["2015-01-15",11.265,11.3483,11.2164,11.2326,3357113.0],["2015-01-16",11.2396,11.4686,11.2396,11.4154,3268013.0],["2015-01-20",11.4316,11.4547,11.2234,11.3113,3613275.0],["2015-01-21",11.2396,11.383,11.1748,11.3622,3016238.0],["2015-01-22",11.4478,11.6954,11.3437,11.693,2243025.0],["2015-01-23",11.6815,11.693,11.5311,11.545,1482638.0],["2015-01-26",11.5056,11.6352,11.4385,11.6121,2049975.0],["2015-01-27",11.5357,11.6653,11.4918,11.5936,1409063.0],["2015-01-28",11.6514,11.6792,11.4709,11.4779,1421550.0],["2015-01-29",11.501,11.6907,11.4524,11.6745,3047963.0],["2015-01-30",11.5658,11.6259,11.3136,11.3344,2689538.0],["2015-02-02",11.3229,11.4802,11.1771,11.4709,2337188.0],["2015-02-03",11.4918,11.5797,11.4362,11.5496,3247763.0],["2015-02-04",11.2326,11.3367,10.9781,11.1979,8517825.0],["2015-02-05",11.2072,11.4571,11.2002,11.383,4471875.0],["2015-02-06",11.4108,11.5658,11.3969,11.4547,4681463.0],["2015-02-09",11.4177,11.4941,11.3506,11.4825,2570400.0],["2015-02-10",11.5681,11.5681,11.4779,11.5288,1994288.0],["2015-02-11",11.5357,11.6398,11.5195,11.5565,2499188.0],["2015-02-12",11.5912,11.6468,11.5751,11.6121,1988888.0],["2015-02-13",11.3876,11.6375,11.3876,11.6306,2905538.0],["2015-02-17",11.6792,11.7277,11.6074,11.6283,2164050.0],["2015-02-18",11.6051,11.6537,11.5427,11.6352,2021288.0],["2015-02-19",11.6283,11.6283,11.582,11.5959,1179900.0],["2015-02-20",11.5565,11.6792,11.5288,11.6792,1561275.0],["2015-02-23",11.6491,11.6491,11.5704,11.6051,2414813.0],["2015-02-24",11.6074,11.6352,11.5403,11.582,2072250.0],["2015-02-25",11.5843,11.5936,11.545,11.5797,2204550.0],["2015-02-26",11.5843,11.7416,11.5565,11.6491,2108700.0],["2015-02-27",11.6468,11.6607,11.5403,11.5473,1876163.0],["2015-03-02",11.5473,11.626,11.4918,11.626,2519775.0],["2015-03-03",11.5774,11.6329,11.5056,11.6051,1676363.0],["2015-03-04",11.5565,11.6074,11.5265,11.5797,2478600.0],["2015-03-05",11.6028,11.6283,11.5542,11.6098,1275413.0],["2015-03-06",11.5681,11.6607,11.5496,11.6213,1793813.0],["2015-03-09",11.6098,11.6537,11.5681,11.6144,1562963.0],["2015-03-10",11.5265,11.5519,11.4224,11.427,2256525.0],["2015-03-11",11.4409,11.6098,11.4154,11.6098,1513013.0],["2015-03-12",11.693,11.8666,11.6861,11.8573,1257525.0],["2015-03-13",11.8319,11.8388,11.6468,11.7069,1168763.0],["2015-03-16",11.7787,11.9036,11.7439,11.8828,1177538.0],["2015-03-17",11.8573,11.8874,11.7668,11.8573,1591650.0],["2015-03-18",11.8202,12.001,11.7761,11.9546,2083050.0],["2015-03-19",11.9315,11.9546,11.7645,11.7993,2161688.0],["2015-03-20",11.8225,11.9384,11.7622,11.9152,4244738.0],["2015-03-23",11.9291,12.0056,11.9245,11.9755,1208588.0],["2015-03-24",11.9709,11.9871,11.7367,11.7738,3209625.0],["2015-03-25",11.7668,11.8318,11.6625,11.6625,1110375.0],["2015-03-26",11.6393,11.7274,11.5744,11.7181,2001038.0],["2015-03-27",11.7135,11.7367,11.5628,11.6648,2045925.0],["2015-03-30",11.7205,11.9129,11.6926,11.8619,1464413.0],["2015-03-31",11.8039,11.8341,11.681,11.7112,2186663.0],["2015-04-01",11.6231,11.7761,11.579,11.6393,2536988.0],["2015-04-02",11.6486,11.7181,11.6277,11.6602,848813.0],["2015-04-06",11.6045,11.7738,11.5929,11.7344,1598738.0],["2015-04-07",11.739,11.7784,11.5767,11.5883,1392525.0],["2015-04-08",11.5883,11.681,11.5837,11.6324,1330763.0],["2015-04-09",11.644,11.746,11.6045,11.7413,2319638.0],["2015-04-10",11.7436,11.7715,11.6602,11.688,862650.0],["2015-04-13",11.6741,11.7367,11.6625,11.6787,1178550.0],["2015-04-14",11.6973,11.746,11.6092,11.6857,1157963.0],["2015-04-15",11.681,11.7738,11.6439,11.6439,1374300.0],["2015-04-16",11.5999,11.7552,11.5976,11.7552,1324013.0],["2015-04-17",11.6926,11.7019,11.5466,11.637,1193063.0],["2015-04-20",11.7066,11.7738,11.7019,11.7483,1614263.0],["2015-04-21",11.7483,11.7831,11.5257,11.5442,2238638.0],["2015-04-22",11.5396,11.5837,11.3333,11.4376,2485688.0],["2015-04-23",11.4075,11.5419,11.3634,11.4793,1219388.0],["2015-04-24",11.4747,11.5698,11.4214,11.5373,1043213.0],["2015-04-27",11.5651,11.6161,11.419,11.5164,1940963.0],["2015-04-28",11.5048,11.6208,11.4051,11.5721,1682100.0],["2015-04-29",11.5327,11.5767,11.3843,11.4167,1980113.0],["2015-04-30",11.3727,11.4306,11.3101,11.3588,2399963.0],["2015-05-01",11.4283,11.477,11.3425,11.3819,1834313.0],["2015-05-04",11.3959,11.4515,11.3866,11.4098,1240313.0],["2015-05-05",11.3819,11.4492,11.3495,11.3866,1535288.0],["2015-05-06",11.5141,11.5976,11.3564,11.433,2437425.0],["2015-05-07",11.433,11.5257,11.3843,11.5095,1586588.0],["2015-05-08",11.5976,11.6022,11.528,11.5883,1307138.0],["2015-05-11",11.5466,11.5906,11.528,11.5628,1041863.0],["2015-05-12",11.5187,11.5396,11.4237,11.5303,1322325.0],["2015-05-13",11.5512,11.5906,11.4979,11.5419,1138050.0],["2015-05-14",11.5883,11.6161,11.5327,11.5929,3088800.0],["2015-05-15",11.6092,11.637,11.5187,11.5628,1149525.0],["2015-05-18",11.5628,11.5929,11.5489,11.5837,1985513.0],["2015-05-19",11.6092,11.6532,11.5651,11.63,1128938.0],["2015-05-20",11.6439,11.681,11.5837,11.6393,1043888.0],["2015-05-21",11.6022,11.6324,11.5396,11.5466,1330425.0],["2015-05-22",11.5211,11.5651,11.4677,11.4747,1758713.0],["2015-05-26",11.4445,11.4515,11.3402,11.3448,1782000.0],["2015-05-27",11.3472,11.4237,11.3147,11.4167,1189350.0],["2015-05-28",11.3773,11.4214,11.3333,11.4214,1346625.0],["2015-05-29",11.4353,11.4446,11.3124,11.3611,5630850.0],["2015-06-01",11.3935,11.4306,11.3472,11.4005,1947713.0],["2015-06-02",11.3704,11.5558,11.3124,11.5025,3450263.0],["2015-06-03",11.5327,11.6695,11.5025,11.6648,2557913.0],["2015-06-04",11.6092,11.6695,11.4956,11.5141,1348650.0],["2015-06-05",11.5095,11.6115,11.4005,11.477,3181613.0],["2015-06-08",11.4747,11.5002,11.3866,11.3935,2092163.0],["2015-06-09",11.3819,11.3912,11.2962,11.3031,1405013.0],["2015-06-10",11.4051,11.6764,11.3912,11.6532,2665913.0],["2015-06-11",11.6648,11.8415,11.5579,11.8345,2078325.0],["2015-06-12",11.7973,11.9437,11.7834,11.9298,2788425.0],["2015-06-15",11.8531,11.9414,11.7787,11.8973,2159663.0],["2015-06-16",11.8787,12.0135,11.8113,11.9786,1342238.0],["2015-06-17",12.0111,12.0204,11.9298,11.96,1192388.0],["2015-06-18",11.9763,12.1994,11.9763,12.1878,1981800.0],["2015-06-19",12.1738,12.2993,12.125,12.297,4365900.0],["2015-06-22",12.3551,12.4109,12.2296,12.2459,2309850.0],["2015-06-23",12.3063,12.3714,12.2273,12.3574,3771900.0],["2015-06-24",12.3435,12.3435,12.2505,12.2807,2616638.0],["2015-06-25",12.29,12.29,12.1924,12.204,3288938.0],["2015-06-26",12.2389,12.2924,12.2017,12.2296,4766850.0],["2015-06-29",12.1204,12.2133,12.0111,12.0204,2153588.0],["2015-06-30",12.1343,12.1994,12.039,12.0692,2212988.0],["2015-07-01",12.4039,12.8106,12.3691,12.7177,8030475.0],["2015-07-02",12.7177,12.813,12.634,12.6619,4583250.0],["2015-07-06",12.5643,12.8362,12.5643,12.813,3097913.0],["2015-07-07",12.8641,13.0477,12.8176,13.0431,3685838.0],["2015-07-08",13.0709,13.1081,12.9803,13.0245,4090163.0],["2015-07-09",12.9966,13.0965,12.8804,12.8943,4381425.0],["2015-07-10",12.9966,13.0919,12.9826,13.0756,2015213.0],["2015-07-13",13.1848,13.1848,13.0105,13.0547,2453625.0],["2015-07-14",13.0431,13.1151,13.0198,13.0709,2045588.0],["2015-07-15",13.0477,13.0686,12.978,13.0105,2755688.0],["2015-07-16",13.1012,13.1267,13.0152,13.0686,2680763.0],["2015-07-17",13.0686,13.1035,13.0407,13.0965,1668600.0],["2015-07-20",12.971,13.0035,12.9129,12.9338,2533613.0],["2015-07-21",12.9571,13.0268,12.8269,12.9013,2071575.0],["2015-07-22",12.9315,13.0849,12.8757,13.0779,1436738.0],["2015-07-23",13.1244,13.1476,12.985,13.0152,926100.0],["2015-07-24",12.9989,13.1174,12.9896,13.1012,1391850.0],["2015-07-27",13.0477,13.0895,12.9478,12.9803,1599075.0],["2015-07-28",12.6108,12.8897,12.4388,12.7386,2841413.0],["2015-07-29",12.7456,12.964,12.7084,12.9431,1552838.0],["2015-07-30",12.8804,13.0617,12.8804,13.0082,1570050.0],["2015-07-31",13.0477,13.0477,12.9385,12.9501,1724625.0],["2015-08-03",12.978,12.9896,12.8711,12.978,1627088.0],["2015-08-04",13.0128,13.0942,12.9059,13.05,3037163.0],["2015-08-05",13.0756,13.1081,12.9478,13.0524,1552500.0],["2015-08-06",13.0686,13.0779,12.9385,13.0616,4220775.0],["2015-08-07",13.0338,13.1546,13.0221,13.1476,1436738.0],["2015-08-10",13.2127,13.3243,13.1848,13.2871,1506600.0],["2015-08-11",13.1918,13.3429,13.1918,13.301,1304775.0],["2015-08-12",13.2267,13.2941,13.1174,13.2755,1223100.0],["2015-08-13",13.2615,13.4846,13.2174,13.4265,1996313.0],["2015-08-14",13.4172,13.5474,13.3847,13.5172,1953450.0],["2015-08-17",13.473,13.5799,13.3638,13.5753,1551488.0],["2015-08-18",13.5637,13.5869,13.5056,13.5265,1283513.0],["2015-08-19",13.487,13.5242,13.3987,13.4591,1471838.0],["2015-08-20",13.3731,13.3731,13.1616,13.1639,1758375.0],["2015-08-21",13.057,13.1244,12.8525,12.8525,1771538.0],["2015-08-24",12.2203,12.455,12.0855,12.2552,3104325.0],["2015-08-25",12.4969,12.4969,12.0716,12.0716,2188688.0],["2015-08-26",12.3156,12.3714,12.0646,12.3179,2388825.0],["2015-08-27",12.4969,12.6805,12.4225,12.6503,1977413.0],["2015-08-28",12.6061,12.6782,12.5806,12.6665,1676363.0],["2015-08-31",12.6433,12.6572,12.5689,12.6154,1378350.0],["2015-09-01",12.4132,12.4853,12.3528,12.3598,3339563.0],["2015-09-02",12.4899,12.5178,12.2691,12.455,2015550.0],["2015-09-03",12.5436,12.6251,12.504,12.5506,1030388.0],["2015-09-04",12.4085,12.4504,12.2967,12.3805,1273388.0],["2015-09-08",12.5226,12.688,12.5133,12.6763,1425600.0],["2015-09-09",12.7462,12.7742,12.5599,12.5692,2086763.0],["2015-09-10",12.5692,12.6763,12.5342,12.5762,1542038.0],["2015-09-11",12.4923,12.6484,12.4574,12.6158,948375.0],["2015-09-14",12.6228,12.6484,12.5529,12.5715,1286888.0],["2015-09-15",12.6065,12.7509,12.5785,12.7346,1162350.0],["2015-09-16",12.695,12.8487,12.681,12.8347,1492088.0],["2015-09-17",12.8534,12.9698,12.7718,12.7951,1524150.0],["2015-09-18",12.6577,12.6926,12.5412,12.5599,3295013.0],["2015-09-21",12.6391,12.7858,12.5808,12.6857,1350675.0],["2015-09-22",12.5436,12.653,12.5016,12.6181,1191038.0],["2015-09-23",12.6321,12.688,12.5785,12.6344,908888.0],["2015-09-24",12.5762,12.6787,12.5692,12.6461,1540350.0],["2015-09-25",12.7159,12.7928,12.6041,12.6717,1781663.0],["2015-09-28",12.6367,12.667,12.4597,12.4853,1563975.0],["2015-09-29",12.4947,12.5738,12.4248,12.5412,1183613.0],["2015-09-30",12.6554,12.6926,12.5902,12.6647,2718900.0],["2015-10-01",12.6717,12.6717,12.4504,12.5762,2228850.0],["2015-10-02",12.4644,12.6041,12.4061,12.5995,1289588.0],["2015-10-05",12.6763,12.7206,12.5878,12.6298,2506613.0],["2015-10-06",12.5971,12.6857,12.5529,12.6787,1782675.0],["2015-10-07",12.7485,12.8394,12.6973,12.7881,1886625.0],["2015-10-08",12.7602,12.9815,12.7602,12.9722,1370250.0],["2015-10-09",12.9675,13.0327,12.9233,12.9419,1309500.0],["2015-10-12",12.9279,13.0467,12.9163,13.0048,812363.0],["2015-10-13",12.9582,13.0653,12.8743,12.8767,1342575.0],["2015-10-14",12.8604,12.9046,12.7229,12.7322,866025.0],["2015-10-15",12.8021,12.9442,12.7625,12.9442,1520775.0],["2015-10-16",12.9792,13.1375,12.8138,12.9885,2090475.0],["2015-10-19",12.9675,13.0374,12.9372,12.9768,1006763.0],["2015-10-20",13.0071,13.1236,13.0001,13.0467,1068188.0],["2015-10-21",13.0653,13.0956,12.8697,12.8813,2017913.0],["2015-10-22",12.9698,13.0048,12.8371,12.8953,2541713.0],["2015-10-23",12.9582,13.0094,12.8441,12.9233,1399950.0],["2015-10-26",12.9232,12.9978,12.8045,12.9396,2158988.0],["2015-10-27",13.1469,13.3169,12.7881,13.2167,3060788.0],["2015-10-28",13.2703,13.3402,13.1492,13.2959,1216350.0],["2015-10-29",13.2633,13.3169,13.1888,13.2331,1373963.0],["2015-10-30",13.2727,13.2773,13.0024,13.0048,1597725.0],["2015-11-02",13.0351,13.063,12.9512,13.0188,2467463.0],["2015-11-03",13.0327,13.0327,12.9139,12.9139,1497150.0],["2015-11-04",12.9163,12.9559,12.7951,12.8277,1064813.0],["2015-11-05",12.8347,12.9233,12.7998,12.9023,1672988.0],["2015-11-06",12.9279,12.9489,12.8324,12.9372,1799888.0],["2015-11-09",12.8953,12.9279,12.7509,12.8068,798525.0],["2015-11-10",12.7951,12.872,12.7299,12.8697,1044563.0],["2015-11-11",12.8906,12.893,12.7812,12.8254,2377013.0],["2015-11-12",12.8208,12.8301,12.5622,12.5715,1561275.0],["2015-11-13",12.5412,12.5715,12.4201,12.4341,1505925.0],["2015-11-16",12.4061,12.5575,12.3828,12.5552,2491425.0],["2015-11-17",12.5599,12.5808,12.3735,12.3828,1109363.0],["2015-11-18",12.4364,12.6228,12.3828,12.6158,1262250.0],["2015-11-19",12.6018,12.7183,12.5599,12.6926,1182263.0],["2015-11-20",12.7159,12.7555,12.6694,12.7392,793800.0],["2015-11-23",12.7253,12.9675,12.702,12.9302,2083388.0],["2015-11-24",12.879,13.0141,12.8184,12.9792,1748925.0],["2015-11-25",12.9768,12.9885,12.8604,12.9652,1272713.0],["2015-11-27",12.9348,13.0142,12.8951,12.9979,455625.0],["2015-11-30",13.0445,13.0656,12.9722,12.9932,1721925.0],["2015-12-01",13.0329,13.1566,13.0235,13.1566,1049963.0],["2015-12-02",13.1753,13.2756,13.1216,13.2173,1946025.0],["2015-12-03",13.2593,13.3387,13.0235,13.0726,2273400.0],["2015-12-04",13.0912,13.3013,13.0912,13.2967,1036125.0],["2015-12-07",13.2803,13.3107,13.0959,13.1473,1557900.0],["2015-12-08",13.0936,13.1379,12.9535,12.9839,1544400.0],["2015-12-09",12.9418,13.0305,12.7434,12.7574,1004400.0],["2015-12-10",12.7574,12.8134,12.6757,12.7387,1216350.0],["2015-12-11",12.587,12.7247,12.5427,12.5917,817088.0],["2015-12-14",12.573,12.7411,12.5613,12.6991,1714500.0],["2015-12-15",12.7621,12.8204,12.629,12.657,1497488.0],["2015-12-16",12.7504,12.8064,12.538,12.6827,1322663.0],["2015-12-17",12.6734,12.7504,12.524,12.5333,1154588.0],["2015-12-18",12.4866,12.5076,12.2742,12.3069,5036175.0],["2015-12-21",12.3746,12.4329,12.2228,12.3699,1583213.0],["2015-12-22",12.4003,12.5193,12.2905,12.4609,1527525.0],["2015-12-23",12.517,12.552,12.4399,12.538,1343250.0],["2015-12-24",12.6244,12.9745,12.608,12.9255,1673325.0],["2015-12-28",12.9092,12.9488,12.8251,12.9395,1682438.0],["2015-12-29",12.9909,13.1076,12.9255,13.0982,1204200.0],["2015-12-30",13.0515,13.1449,13.0095,13.0305,906188.0],["2015-12-31",12.9839,12.9839,12.7808,12.7808,4686188.0],["2016-01-04",12.643,12.643,12.3582,12.4423,2504250.0],["2016-01-05",12.4423,12.5753,12.4003,12.5497,1969988.0],["2016-01-06",12.3956,12.4866,12.3162,12.3909,1391513.0],["2016-01-07",12.1808,12.3793,12.1551,12.1808,4308188.0],["2016-01-08",12.2322,12.2882,12.1201,12.1411,2450250.0],["2016-01-11",12.1668,12.2298,11.9217,11.9801,2221425.0],["2016-01-12",12.0524,12.0758,11.7957,11.875,3177563.0],["2016-01-13",11.9264,11.9637,11.5552,11.5832,2800238.0],["2016-01-14",11.5832,11.847,11.5832,11.7606,1726313.0],["2016-01-15",11.6066,11.6066,11.2821,11.4945,3426975.0],["2016-01-19",11.6019,11.6019,11.4338,11.4828,1865700.0],["2016-01-20",11.3288,11.4151,11.0977,11.3008,2125575.0],["2016-01-21",11.4712,11.4852,11.2821,11.2984,2153588.0],["2016-01-22",11.4455,11.5249,11.3615,11.4828,1594688.0],["2016-01-25",11.4525,11.4782,11.184,11.1934,2500875.0],["2016-01-26",11.2354,11.4151,11.2027,11.3404,1250438.0],["2016-01-27",11.3334,11.4665,11.2401,11.2844,1271025.0],["2016-01-28",11.3848,11.4081,11.2798,11.3941,1790438.0],["2016-01-29",11.4432,11.7069,11.4105,11.7069,2966288.0],["2016-02-01",11.6626,11.812,11.5762,11.735,1809000.0],["2016-02-02",11.6392,11.6556,11.4712,11.5039,2747250.0],["2016-02-03",11.2144,11.8377,11.2144,11.791,4027725.0],["2016-02-04",11.7536,11.8937,11.6696,11.7933,2174175.0],["2016-02-05",11.7723,11.9497,11.7723,11.931,2326725.0],["2016-02-08",11.8237,11.9731,11.7163,11.9474,2604488.0],["2016-02-09",11.84,12.0594,11.84,11.9964,1540688.0],["2016-02-10",12.0338,12.1435,11.9684,11.9777,1659150.0],["2016-02-11",11.7536,11.8517,11.7069,11.756,2731725.0],["2016-02-12",11.8283,12.0781,11.8283,11.9964,1472513.0],["2016-02-16",12.1225,12.1598,11.9777,12.0945,1926788.0],["2016-02-17",12.1365,12.1551,12.0524,12.0991,1343588.0],["2016-02-18",12.1108,12.1948,12.0174,12.1785,1580175.0],["2016-02-19",12.1155,12.2392,12.1015,12.1388,1554525.0],["2016-02-22",12.2135,12.2555,12.1271,12.1692,779625.0],["2016-02-23",12.1458,12.1855,12.0384,12.0594,879188.0],["2016-02-24",11.9847,12.0804,11.9124,12.0571,969975.0],["2016-02-25",12.0875,12.1855,12.0875,12.1481,781650.0],["2016-02-26",12.2018,12.2182,12.0921,12.1855,1699650.0],["2016-02-29",12.1762,12.2042,12.0221,12.0221,1697963.0],["2016-03-01",12.0991,12.2812,12.0548,12.2509,1599075.0],["2016-03-02",12.2088,12.3816,12.1902,12.3769,1276088.0],["2016-03-03",12.3839,12.4353,12.3442,12.4189,885263.0],["2016-03-04",12.4049,12.4306,12.3162,12.3769,1306125.0],["2016-03-07",12.3209,12.3629,12.2182,12.3162,1177538.0],["2016-03-08",12.2625,12.2672,12.1855,12.2555,1077975.0],["2016-03-09",12.3186,12.3186,12.1622,12.1855,874463.0],["2016-03-10",12.2065,12.2789,12.0641,12.1925,864338.0],["2016-03-11",12.2837,12.5013,12.237,12.4896,946350.0],["2016-03-14",12.485,12.5645,12.4335,12.5294,1396913.0],["2016-03-15",12.4452,12.5926,12.4218,12.5505,1074600.0],["2016-03-16",12.5201,12.5505,12.4405,12.4756,1127925.0],["2016-03-17",12.4943,12.7962,12.4616,12.7517,1941638.0],["2016-03-18",12.733,12.864,12.6721,12.8102,2524500.0],["2016-03-21",12.7681,12.8079,12.6838,12.7166,888300.0],["2016-03-22",12.7213,12.8663,12.6862,12.7938,1316925.0],["2016-03-23",12.7938,12.8289,12.6885,12.726,827888.0],["2016-03-24",12.623,12.6979,12.5318,12.5996,1547775.0],["2016-03-28",12.4101,12.7681,12.3352,12.7447,1091138.0],["2016-03-29",12.7353,12.9085,12.7353,12.9014,1724288.0],["2016-03-30",12.967,13.2033,12.9248,13.1378,2672663.0],["2016-03-31",13.1027,13.2267,13.0722,13.1495,2737800.0],["2016-04-01",13.0769,13.2875,13.0395,13.2758,1944338.0],["2016-04-04",13.2875,13.2969,13.1167,13.1799,830588.0],["2016-04-05",13.091,13.1635,13.0067,13.0489,1498500.0],["2016-04-06",13.0489,13.0676,12.9436,13.0395,1287563.0],["2016-04-07",12.9365,13.0886,12.9131,12.9623,2284875.0],["2016-04-08",13.0442,13.1073,12.9178,12.967,901800.0],["2016-04-11",13.0021,13.0465,12.8874,12.9108,665888.0],["2016-04-12",12.9108,13.1307,12.8102,13.1261,1435388.0],["2016-04-13",13.1892,13.2267,13.0605,13.2267,737100.0],["2016-04-14",13.2033,13.236,13.0676,13.0956,1052663.0],["2016-04-15",13.1144,13.2524,13.0769,13.1939,1188338.0],["2016-04-18",13.1846,13.2852,13.1588,13.2852,1101938.0],["2016-04-19",13.3132,13.339,13.2267,13.2805,953438.0],["2016-04-20",13.2735,13.346,13.1892,13.3086,920025.0],["2016-04-21",13.215,13.3132,12.9131,12.9155,2678738.0],["2016-04-22",12.9248,13.1237,12.9178,13.1214,2045925.0],["2016-04-25",13.0886,13.1237,12.9857,13.0676,1668263.0],["2016-04-26",13.0816,13.208,13.0652,13.1799,1316250.0],["2016-04-27",13.339,13.4115,13.1073,13.3203,2709113.0],["2016-04-28",13.2033,13.2431,13.0722,13.1027,5018963.0],["2016-04-29",13.1331,13.1424,12.995,13.1027,2019600.0],["2016-05-02",13.1237,13.2407,13.0629,13.1003,2522138.0],["2016-05-03",13.0418,13.1027,12.974,13.0278,2594025.0],["2016-05-04",12.9693,12.9997,12.857,12.9178,3014213.0],["2016-05-05",12.9833,13.0278,12.8687,12.9342,2927475.0],["2016-05-06",12.9085,12.9365,12.8149,12.8617,1931850.0],["2016-05-09",12.8664,12.9155,12.7657,12.8874,2027363.0],["2016-05-10",12.981,13.098,12.864,13.091,1407713.0],["2016-05-11",13.0348,13.1612,13.0348,13.0699,1194075.0],["2016-05-12",13.0863,13.1963,13.0348,13.1752,1272713.0],["2016-05-13",13.1588,13.208,13.0605,13.1284,1508963.0],["2016-05-16",13.098,13.1892,13.0676,13.1495,1016888.0],["2016-05-17",13.1401,13.1705,12.9061,12.9553,1213988.0],["2016-05-18",12.9085,13.1916,12.9038,13.1144,1413113.0],["2016-05-19",13.0418,13.0652,12.8968,13.0325,822488.0],["2016-05-20",13.0372,13.1658,13.0161,13.1097,1334138.0],["2016-05-23",13.0956,13.1027,12.9693,13.0278,1016213.0],["2016-05-24",13.1027,13.2384,13.0161,13.2126,1128938.0],["2016-05-25",13.215,13.2641,13.1892,13.2197,1465088.0],["2016-05-26",13.2197,13.222,13.1261,13.1448,1430325.0],["2016-05-27",13.1729,13.2781,13.1729,13.2641,802238.0],["2016-05-31",13.2805,13.4045,13.2524,13.3437,2329088.0],["2016-06-01",13.2852,13.3577,13.222,13.353,985838.0],["2016-06-02",13.3296,13.4279,13.2922,13.3624,844088.0],["2016-06-03",13.2852,13.3109,13.1378,13.2243,1421213.0],["2016-06-06",13.236,13.2805,13.1565,13.1822,1037138.0],["2016-06-07",13.2056,13.208,13.1167,13.1729,856913.0],["2016-06-08",13.1541,13.2197,13.1331,13.1963,971325.0],["2016-06-09",13.1682,13.222,13.1073,13.2056,450225.0],["2016-06-10",13.1167,13.1775,13.0629,13.1261,634838.0],["2016-06-13",13.0909,13.1284,12.9994,13.0229,1612575.0],["2016-06-14",12.976,13.0651,12.976,13.0182,897075.0],["2016-06-15",13.0416,13.0416,12.9127,12.9244,1000350.0],["2016-06-16",12.8517,13.0839,12.84,13.0792,998663.0],["2016-06-17",13.0745,13.1331,13.0229,13.112,2292638.0],["2016-06-20",13.2011,13.2832,13.0932,13.1003,1399950.0],["2016-06-21",13.1003,13.2175,13.0838,13.1589,1116788.0],["2016-06-22",13.1894,13.2574,13.1777,13.2058,1401300.0],["2016-06-23",13.3301,13.4802,13.3301,13.4591,1226138.0],["2016-06-24",13.0252,13.248,12.9854,13.1026,2151563.0],["2016-06-27",12.9947,12.9947,12.8282,12.9127,2444850.0],["2016-06-28",13.0299,13.248,12.976,13.248,1641600.0],["2016-06-29",13.3512,13.5341,13.3512,13.5224,1574438.0],["2016-06-30",13.5505,14.0548,13.4966,14.0524,3592013.0],["2016-07-01",14.0149,14.0899,13.8976,13.9633,2091825.0],["2016-07-05",13.8648,13.8695,13.7358,13.7757,1763438.0],["2016-07-06",13.7124,13.8413,13.6983,13.7991,1746225.0],["2016-07-07",13.8249,13.9305,13.6959,13.7499,910238.0],["2016-07-08",13.839,13.914,13.7991,13.8789,1029375.0],["2016-07-11",13.9094,14.0032,13.8836,13.9703,1051650.0],["2016-07-12",14.0149,14.0712,13.9258,13.9305,1210950.0],["2016-07-13",13.9352,13.9985,13.9164,13.9375,761738.0],["2016-07-14",14.0149,14.0665,13.9445,13.9516,1063800.0],["2016-07-15",13.9539,13.975,13.8765,13.8976,954788.0],["2016-07-18",13.8976,13.9117,13.8132,13.8226,1343250.0],["2016-07-19",13.7429,13.7898,13.635,13.7382,1123538.0],["2016-07-20",13.7452,13.8226,13.7194,13.7194,636525.0],["2016-07-21",13.7077,13.7288,13.642,13.6795,873113.0],["2016-07-22",13.6842,13.8578,13.6842,13.8273,966263.0],["2016-07-25",13.7968,13.8249,13.703,13.7124,1406025.0],["2016-07-26",13.7616,13.9352,13.7124,13.7733,1600763.0],["2016-07-27",13.7663,13.8202,13.6584,13.6889,1076288.0],["2016-07-28",13.6467,13.8202,13.5107,13.7569,1489050.0],["2016-07-29",13.7147,13.7428,13.6443,13.6467,1836000.0],["2016-08-01",13.3653,13.7147,13.3653,13.6326,1154250.0],["2016-08-02",13.6232,13.6631,13.5693,13.6326,1339538.0],["2016-08-03",13.6303,13.7147,13.6256,13.71,956138.0],["2016-08-04",13.71,13.7944,13.6467,13.6561,623025.0],["2016-08-05",13.7171,13.7944,13.6866,13.7944,648675.0],["2016-08-08",13.7944,13.832,13.7686,13.8296,686138.0],["2016-08-09",13.832,13.8531,13.7522,13.7663,626400.0],["2016-08-10",13.771,13.7804,13.7006,13.7194,613913.0],["2016-08-11",13.7335,13.7499,13.6678,13.6725,459000.0],["2016-08-12",13.6373,13.6866,13.6139,13.6326,366188.0],["2016-08-15",13.6444,13.6936,13.6232,13.6913,864000.0],["2016-08-16",13.6444,13.6983,13.5998,13.5998,835313.0],["2016-08-17",13.5834,13.6256,13.5107,13.5857,1352025.0],["2016-08-18",13.5951,13.7194,13.5951,13.7194,1146150.0],["2016-08-19",13.635,13.7311,13.5928,13.7241,1296000.0],["2016-08-22",13.6819,13.7733,13.6373,13.7733,651038.0],["2016-08-23",13.7968,13.8179,13.6373,13.6584,1207575.0],["2016-08-24",13.649,13.7217,13.6279,13.6866,870750.0],["2016-08-25",13.6748,13.7944,13.6678,13.7546,1196438.0],["2016-08-26",13.778,13.8367,13.5763,13.6608,1647000.0],["2016-08-29",13.6889,13.8226,13.6889,13.7616,850838.0],["2016-08-30",13.7874,13.8437,13.7311,13.7827,2222438.0],["2016-08-31",13.8085,14.0196,13.8085,13.9234,2691225.0],["2016-09-01",13.8953,13.9586,13.7405,13.7452,1721250.0],["2016-09-02",13.7827,13.832,13.7264,13.7944,1330088.0],["2016-09-06",13.7968,13.8296,13.7053,13.7194,1152225.0],["2016-09-07",13.717,13.7897,13.6537,13.7757,1271025.0],["2016-09-08",13.7686,13.7757,13.6678,13.6748,924413.0],["2016-09-09",13.5974,13.6444,13.3723,13.377,1596375.0],["2016-09-12",13.309,13.6256,13.2621,13.6092,1660838.0],["2016-09-13",13.4474,13.5177,13.4075,13.4638,1337175.0],["2016-09-14",13.4661,13.5083,13.3606,13.3817,1464413.0],["2016-09-15",13.3817,13.4989,13.316,13.4427,1320300.0],["2016-09-16",13.4118,13.4521,13.3075,13.3549,2593350.0],["2016-09-19",13.4047,13.5636,13.3905,13.5494,1724963.0],["2016-09-20",13.6158,13.713,13.6134,13.6347,1360125.0],["2016-09-21",13.6679,13.7509,13.5992,13.7343,1456988.0],["2016-09-22",13.7841,13.9003,13.7746,13.8861,1127925.0],["2016-09-23",13.8078,13.8624,13.6466,13.6466,1610550.0],["2016-09-26",13.6015,13.6134,13.547,13.5565,1415138.0],["2016-09-27",13.5707,13.7296,13.5304,13.7272,1094850.0],["2016-09-28",13.7557,13.8458,13.6774,13.8387,882900.0],["2016-09-29",13.777,13.7936,13.611,13.6395,1673663.0],["2016-09-30",13.6703,13.7367,13.649,13.6964,1487700.0],["2016-10-03",13.6252,13.6608,13.528,13.6205,1937588.0],["2016-10-04",13.5826,13.6798,13.5162,13.6513,1824525.0],["2016-10-05",13.7414,13.7699,13.6229,13.6608,1689188.0],["2016-10-06",13.649,13.694,13.5755,13.6703,915300.0],["2016-10-07",13.6727,13.7794,13.6513,13.6703,1607513.0],["2016-10-10",13.7248,13.8268,13.7154,13.732,713813.0],["2016-10-11",13.6916,13.7509,13.5707,13.6324,808650.0],["2016-10-12",13.6656,13.8316,13.6039,13.796,532238.0],["2016-10-13",13.7462,13.8126,13.7272,13.7486,890325.0],["2016-10-14",13.8387,13.9098,13.8126,13.8553,678038.0],["2016-10-17",13.8624,13.9193,13.8173,13.8268,790088.0],["2016-10-18",13.9643,13.9738,13.7509,13.7675,1380713.0],["2016-10-19",13.8458,13.8458,13.7533,13.7889,693563.0],["2016-10-20",13.7486,13.7486,13.3905,13.4047,1513350.0],["2016-10-21",13.3407,13.3597,13.2079,13.2459,1044900.0],["2016-10-24",13.3786,13.3786,13.2316,13.2743,997988.0],["2016-10-25",13.253,13.2743,13.1723,13.2387,1123875.0],["2016-10-26",13.3786,13.6988,13.3668,13.5802,2016225.0],["2016-10-27",13.6371,13.6442,13.381,13.4047,1181250.0],["2016-10-28",13.4427,13.5968,13.3858,13.4545,793463.0],["2016-10-31",13.5328,13.5683,13.4664,13.5399,1145138.0],["2016-11-01",13.5802,13.5802,13.2743,13.3454,1185300.0],["2016-11-02",13.298,13.3952,13.2814,13.2933,1412438.0],["2016-11-03",13.3336,13.419,13.2838,13.3478,1264950.0],["2016-11-04",13.3407,13.4118,13.2743,13.279,1791450.0],["2016-11-07",13.4379,13.4379,13.2601,13.3715,2141775.0],["2016-11-08",13.3526,13.5731,13.3407,13.5233,929138.0],["2016-11-09",13.662,13.7242,13.4396,13.619,1858275.0],["2016-11-10",13.7027,13.7721,13.6644,13.7099,2762775.0],["2016-11-11",13.6405,14.0328,13.6309,14.0304,2484338.0],["2016-11-14",14.0472,14.2433,14.0424,14.1979,991575.0],["2016-11-15",14.0041,14.1429,13.9108,14.0998,1521113.0],["2016-11-16",14.0448,14.1883,13.9946,14.1644,2136038.0],["2016-11-17",14.1907,14.4347,14.1213,14.3893,1682775.0],["2016-11-18",14.3486,14.5376,14.2649,14.5352,1417838.0],["2016-11-21",14.5304,14.595,14.3941,14.5328,898763.0],["2016-11-22",14.6022,14.6835,14.5089,14.6548,1635863.0],["2016-11-23",14.6835,14.7314,14.6429,14.7242,791438.0],["2016-11-25",14.7314,14.8414,14.7314,14.8414,467438.0],["2016-11-28",14.7983,14.8677,14.7768,14.8223,1351013.0],["2016-11-29",14.839,14.9158,14.7719,14.911,1156613.0],["2016-11-30",14.9589,15.0188,14.7911,14.8127,2443163.0],["2016-12-01",14.875,15.038,14.8486,14.9445,1342913.0],["2016-12-02",14.9397,14.9733,14.8103,14.9469,1296338.0],["2016-12-05",14.9901,15.0189,14.9373,15.0021,833625.0],["2016-12-06",15.0668,15.2154,15.0356,15.213,1066163.0],["2016-12-07",15.2202,15.3425,15.2202,15.3401,971663.0],["2016-12-08",15.3664,15.5534,15.3113,15.5295,1244700.0],["2016-12-09",15.5247,15.599,15.4408,15.587,921375.0],["2016-12-12",15.6014,15.8363,15.6014,15.8219,1103288.0],["2016-12-13",15.8603,15.9178,15.7188,15.8363,1059413.0],["2016-12-14",15.8747,15.9298,15.6565,15.7093,991575.0],["2016-12-15",15.7045,15.8962,15.6757,15.8171,1162688.0],["2016-12-16",15.8243,16.0401,15.7141,15.7524,3799575.0],["2016-12-19",15.8171,15.9706,15.7836,15.8483,1808663.0],["2016-12-20",15.8579,15.9394,15.8315,15.9274,1729013.0],["2016-12-21",15.9274,16.0353,15.8938,15.9945,835313.0],["2016-12-22",15.9801,16.0377,15.913,16.0017,704700.0],["2016-12-23",16.0089,16.0089,15.937,15.9849,730013.0],["2016-12-27",16.0017,16.0233,15.9418,15.9562,965925.0],["2016-12-28",15.9969,15.9969,15.8579,15.9178,1556213.0],["2016-12-29",15.9178,16.0113,15.8771,15.9778,1187325.0],["2016-12-30",16.0041,16.0329,15.8891,15.9442,1211963.0],["2017-01-03",16.0137,16.0137,15.8579,15.9873,1158975.0],["2017-01-04",15.9897,16.2678,15.9897,16.2199,1491413.0],["2017-01-05",16.239,16.2462,16.0617,16.1408,1129613.0],["2017-01-06",16.148,16.1671,16.0473,16.0784,938925.0],["2017-01-09",16.0808,16.0808,15.8147,15.8147,1090463.0],["2017-01-10",15.8699,16.1144,15.8147,16.0401,1364513.0],["2017-01-11",16.0233,16.1456,15.9562,16.1096,986175.0],["2017-01-12",16.0377,16.1072,15.8003,16.0017,1297350.0],["2017-01-13",16.0521,16.2007,16.0209,16.0904,969638.0],["2017-01-17",16.1911,16.2295,16.0017,16.088,1644638.0],["2017-01-18",16.1575,16.287,16.0593,16.1024,1910588.0],["2017-01-19",16.148,16.2223,15.9993,16.0928,1263263.0],["2017-01-20",16.1312,16.1815,15.9921,16.0161,953438.0],["2017-01-23",16.0161,16.0808,15.9418,15.9969,658125.0],["2017-01-24",16.0377,16.239,16.0377,16.1408,1532250.0],["2017-01-25",16.2103,16.3445,16.1743,16.2007,1396238.0],["2017-01-26",16.2295,16.3086,16.1839,16.287,739125.0],["2017-01-27",16.2774,16.287,16.1815,16.2534,695588.0],["2017-01-30",16.1384,16.2391,16.0808,16.1336,1398263.0],["2017-01-31",16.1551,16.2127,15.9538,16.112,2124900.0],["2017-02-01",16.1599,16.3062,15.9034,16.0856,1953788.0],["2017-02-02",16.1432,16.2846,16.1288,16.2534,1471163.0],["2017-02-03",16.3493,16.3805,16.251,16.2702,1129950.0],["2017-02-06",16.2894,16.3733,16.2223,16.2942,1793138.0],["2017-02-07",16.323,16.4141,16.2774,16.3062,1183950.0],["2017-02-08",16.2726,16.3086,16.1863,16.2199,1549800.0],["2017-02-09",16.2654,16.3781,16.2343,16.3685,951750.0],["2017-02-10",16.3805,16.4356,16.263,16.3685,1240313.0],["2017-02-13",16.3781,16.4548,16.3421,16.45,883238.0],["2017-02-14",16.4093,16.5867,16.3949,16.5699,921713.0],["2017-02-15",16.5723,16.776,16.5315,16.7712,1363163.0],["2017-02-16",16.7808,16.9942,16.7521,16.963,1903500.0],["2017-02-17",16.9271,16.9271,16.7976,16.9151,867375.0],["2017-02-21",16.9199,17.0014,16.8695,16.9534,981788.0],["2017-02-22",16.9319,17.1117,16.8599,17.0565,1398938.0],["2017-02-23",17.1141,17.1812,17.0277,17.1548,944325.0],["2017-02-24",17.0829,17.1836,17.0805,17.1452,823163.0],["2017-02-27",17.126,17.1404,16.9438,16.9918,1710450.0],["2017-02-28",16.939,17.0997,16.8863,17.0254,2341913.0],["2017-03-01",17.1692,17.3945,17.1668,17.2915,1925100.0],["2017-03-02",17.2675,17.2675,17.0062,17.023,1332113.0],["2017-03-03",17.0014,17.0709,16.9175,17.0541,802913.0],["2017-03-06",16.9558,17.0757,16.9534,17.0086,852525.0],["2017-03-07",17.0062,17.0757,16.9271,17.0541,845438.0],["2017-03-08",17.0421,17.126,16.9846,17.0493,1513688.0],["2017-03-09",17.0493,17.1788,17.0493,17.1788,1357088.0],["2017-03-10",17.2052,17.3178,17.1788,17.2986,1373288.0],["2017-03-13",17.2866,17.4475,17.2818,17.4427,1399275.0],["2017-03-14",17.3899,17.4788,17.3683,17.4067,1002038.0],["2017-03-15",17.4668,17.5532,17.4235,17.5268,1203525.0],["2017-03-16",17.5388,17.5724,17.3611,17.4259,1058063.0],["2017-03-17",17.3467,17.4836,17.2554,17.4571,3227175.0],["2017-03-20",17.4307,17.4307,17.3179,17.3323,1041863.0],["2017-03-21",17.4307,17.4307,17.1089,17.1521,1294650.0],["2017-03-22",17.1377,17.1377,16.984,17.0105,1256175.0],["2017-03-23",17.0056,17.1882,16.9072,17.0369,702000.0],["2017-03-24",17.0561,17.1017,16.8784,16.912,761063.0],["2017-03-27",16.7823,16.996,16.6238,16.9888,1374638.0],["2017-03-28",16.9552,17.0681,16.9024,17.0321,1112400.0],["2017-03-29",16.9624,17.008,16.8207,16.8351,880875.0],["2017-03-30",16.8255,16.9936,16.8159,16.9864,927788.0],["2017-03-31",16.8952,17.0369,16.8928,16.9624,1451250.0],["2017-04-03",16.948,17.0417,16.7054,16.7343,1407038.0],["2017-04-04",16.7391,16.9096,16.595,16.8519,1714500.0],["2017-04-05",16.8952,16.9984,16.6934,16.6982,1260563.0],["2017-04-06",16.6934,16.7703,16.583,16.6142,1127588.0],["2017-04-07",16.571,16.5974,16.4317,16.4821,2018925.0],["2017-04-10",16.4797,16.619,16.4773,16.5926,1016888.0],["2017-04-11",16.5517,16.631,16.4677,16.6166,896063.0],["2017-04-12",16.571,16.571,16.4245,16.4605,611550.0],["2017-04-13",16.4581,16.4629,16.3284,16.3284,954788.0],["2017-04-17",16.3236,16.5686,16.3116,16.5638,1208925.0],["2017-04-18",16.5157,16.5517,16.4293,16.5109,956138.0],["2017-04-19",16.5493,16.5782,16.3788,16.4293,842063.0],["2017-04-20",16.4845,16.4845,16.3668,16.3884,1713488.0],["2017-04-21",16.3932,16.3957,16.3116,16.3332,1193063.0],["2017-04-24",16.5157,16.5638,16.4365,16.5397,1415813.0],["2017-04-25",16.5421,16.5469,16.3068,16.3812,2527875.0],["2017-04-26",16.3452,16.5974,16.3452,16.4485,2302763.0],["2017-04-27",16.4629,16.5229,16.3692,16.4677,1659825.0],["2017-04-28",16.4893,16.4893,16.314,16.326,1367888.0],["2017-05-01",16.3404,16.35,16.2444,16.2972,946350.0],["2017-05-02",16.302,16.362,16.1339,16.2011,1073925.0],["2017-05-03",16.1771,16.278,16.1267,16.2083,768825.0],["2017-05-04",16.2756,16.338,16.0906,16.2395,2798550.0],["2017-05-05",16.2588,16.2588,16.1411,16.2107,927450.0],["2017-05-08",16.1891,16.2275,16.0162,16.045,1384763.0],["2017-05-09",16.045,16.045,15.7856,15.8049,1630125.0],["2017-05-10",15.8025,15.9682,15.8001,15.9225,1048613.0],["2017-05-11",15.8481,15.9466,15.776,15.9105,1066838.0],["2017-05-12",15.9009,15.9489,15.8313,15.8889,998663.0],["2017-05-15",15.9057,15.9682,15.8625,15.9249,1434038.0],["2017-05-16",15.9033,15.9754,15.8289,15.9586,1446863.0],["2017-05-17",15.9586,16.0402,15.8289,15.9489,1774913.0],["2017-05-18",15.9634,16.1987,15.8673,16.0642,1561275.0],["2017-05-19",16.1003,16.2011,16.0354,16.1171,1167750.0],["2017-05-22",16.1963,16.29,16.1651,16.2516,1347975.0],["2017-05-23",16.2708,16.3716,16.2179,16.3332,1274063.0],["2017-05-24",16.3908,16.4005,16.2756,16.3212,1087088.0],["2017-05-25",16.3356,16.4725,16.2996,16.4389,816750.0],["2017-05-26",16.4293,16.4485,16.3764,16.4028,711450.0],["2017-05-30",16.4029,16.4773,16.3116,16.4413,621675.0],["2017-05-31",16.4509,16.5902,16.3692,16.5686,1860975.0],["2017-06-01",16.6022,16.6598,16.5133,16.6118,1330088.0],["2017-06-02",16.6022,16.7006,16.5782,16.595,789413.0],["2017-06-05",16.5998,16.5998,16.4581,16.4749,767813.0],["2017-06-06",16.4149,16.4749,16.2564,16.2684,1080338.0],["2017-06-07",16.2828,16.362,16.2275,16.2347,774225.0],["2017-06-08",16.2275,16.4557,16.1915,16.398,1090800.0],["2017-06-09",16.4004,16.6454,16.35,16.5902,915975.0],["2017-06-12",16.5494,16.6478,16.3932,16.6262,1469138.0],["2017-06-13",16.665,16.6941,16.5656,16.648,1023975.0],["2017-06-14",16.6674,16.8371,16.6165,16.8298,760050.0],["2017-06-15",16.7038,16.888,16.7038,16.8783,996975.0],["2017-06-16",16.8347,17.0116,16.7789,17.0092,2060438.0],["2017-06-19",17.0213,17.1086,16.8759,16.9389,1313550.0],["2017-06-20",16.9171,16.9195,16.8031,16.8104,1219388.0],["2017-06-21",16.8201,16.8541,16.7086,16.7401,776588.0],["2017-06-22",16.7329,16.7329,16.5704,16.5971,922388.0],["2017-06-23",16.6116,16.665,16.551,16.6116,1833638.0],["2017-06-26",16.648,16.7159,16.5923,16.6916,859613.0],["2017-06-27",16.6868,16.7013,16.5826,16.5826,976388.0],["2017-06-28",16.6262,16.8734,16.5632,16.8177,1243013.0],["2017-06-29",16.8565,16.8928,16.6771,16.7789,1666913.0],["2017-06-30",16.808,16.8468,16.745,16.7668,1091813.0],["2017-07-03",16.7813,17.1934,16.7813,16.9777,810000.0],["2017-07-05",16.9874,17.0334,16.7692,16.8007,1478925.0],["2017-07-06",16.7401,16.8419,16.6601,16.7765,1836675.0],["2017-07-07",16.7716,16.8734,16.7038,16.8298,925088.0],["2017-07-10",16.7619,16.8322,16.6941,16.7256,1820138.0],["2017-07-11",16.7328,16.7862,16.6165,16.7425,1451250.0],["2017-07-12",16.745,16.8468,16.745,16.7765,696263.0],["2017-07-13",16.7741,16.8662,16.711,16.8371,908213.0],["2017-07-14",16.8274,17.0165,16.7741,16.9413,1023638.0],["2017-07-17",16.9268,16.9268,16.7619,16.7935,1034775.0],["2017-07-18",16.7644,16.7644,16.522,16.6044,1529213.0],["2017-07-19",16.6383,16.8177,16.5923,16.8177,1104638.0],["2017-07-20",16.8419,17.014,16.7086,17.0092,1001363.0],["2017-07-21",16.9874,17.1183,16.9801,17.1086,1194750.0],["2017-07-24",17.1086,17.2952,17.0965,17.2734,1332788.0],["2017-07-25",17.3898,17.5328,17.3486,17.5013,1992600.0],["2017-07-26",16.6407,17.1231,16.6044,16.7425,2276438.0],["2017-07-27",16.7256,16.7377,16.5801,16.5995,1608188.0],["2017-07-28",16.5971,16.7716,16.5777,16.7159,1473525.0],["2017-07-31",16.7377,16.8104,16.665,16.7183,2259563.0],["2017-08-01",16.7644,16.871,16.6359,16.8056,1354725.0],["2017-08-02",16.808,16.9389,16.6456,16.7595,1915313.0],["2017-08-03",16.7595,16.8371,16.6819,16.7741,1648013.0],["2017-08-04",16.7571,16.7716,16.5414,16.6359,1107675.0],["2017-08-07",16.6286,16.6723,16.5147,16.5171,1264275.0],["2017-08-08",16.5195,16.5438,16.1196,16.2674,3194438.0],["2017-08-09",16.2674,16.5801,16.2262,16.5777,1969988.0],["2017-08-10",16.5123,16.728,16.4638,16.6141,1901813.0],["2017-08-11",16.6141,16.6262,16.5123,16.5753,1305450.0],["2017-08-14",16.6553,16.791,16.6504,16.7595,1010813.0],["2017-08-15",16.7644,16.7789,16.5147,16.5438,798863.0],["2017-08-16",16.5704,16.6068,16.4711,16.5365,679388.0],["2017-08-17",16.5317,16.5583,16.3765,16.3886,850838.0],["2017-08-18",16.3426,16.3838,16.3159,16.3159,801900.0],["2017-08-21",16.3232,16.3474,16.1802,16.2335,647663.0],["2017-08-22",16.2529,16.3038,16.2287,16.2917,684450.0],["2017-08-23",16.2262,16.2965,16.1947,16.202,887625.0],["2017-08-24",16.2384,16.2868,16.1535,16.2335,865688.0],["2017-08-25",16.265,16.4202,16.2553,16.3596,596025.0],["2017-08-28",16.3329,16.3329,16.1099,16.1705,792450.0],["2017-08-29",16.0905,16.2577,16.0905,16.1656,1082025.0],["2017-08-30",16.1608,16.1778,15.9572,15.9644,706388.0],["2017-08-31",16.0202,16.1608,15.9669,16.1535,1158300.0],["2017-09-01",16.1874,16.1874,16.025,16.0662,1059075.0],["2017-09-05",16.0202,16.0202,15.3754,15.3827,2727000.0],["2017-09-06",15.3657,15.6057,15.1791,15.4384,2613938.0],["2017-09-07",15.3948,15.4093,15.0288,15.1597,2448563.0],["2017-09-08",15.1136,15.7923,15.087,15.6324,2929838.0],["2017-09-11",15.899,16.2141,15.7826,15.9475,2879888.0],["2017-09-12",15.9935,16.0129,15.8432,15.9863,1162013.0],["2017-09-13",15.9717,15.996,15.8432,15.9378,1078313.0],["2017-09-14",15.9305,15.9523,15.7681,15.8529,1266975.0],["2017-09-15",15.8529,15.9523,15.7633,15.8772,2787413.0],["2017-09-18",15.9063,15.9232,15.7875,15.8069,1211963.0],["2017-09-19",15.8069,15.9211,15.768,15.7802,1654425.0],["2017-09-20",15.7947,15.8895,15.7899,15.8385,1308150.0],["2017-09-21",15.8263,15.9745,15.8093,15.8312,776250.0],["2017-09-22",15.8117,15.9478,15.8117,15.87,831938.0],["2017-09-25",15.8385,15.9988,15.836,15.9769,1188675.0],["2017-09-26",15.9624,16.2223,15.8919,16.1543,1902825.0],["2017-09-27",16.215,16.2514,15.9866,16.1397,1430325.0],["2017-09-28",16.1348,16.2563,16.0838,16.2101,1158975.0],["2017-09-29",16.1713,16.2757,16.1445,16.2126,1856250.0],["2017-10-02",16.198,16.3656,16.1543,16.3607,860288.0],["2017-10-03",16.3559,16.3899,16.1567,16.3389,1488375.0],["2017-10-04",16.2952,16.4652,16.2247,16.4239,1385438.0],["2017-10-05",16.4336,16.4895,16.2952,16.4531,1353375.0],["2017-10-06",16.4385,16.5332,16.385,16.4142,1976400.0],["2017-10-09",16.4142,16.4725,16.3073,16.3365,937238.0],["2017-10-10",16.3365,16.4506,16.3073,16.3632,964913.0],["2017-10-11",16.3267,16.3777,16.2393,16.3462,1250100.0],["2017-10-12",16.3632,16.4069,16.2611,16.334,1449563.0],["2017-10-13",16.3389,16.4773,16.2611,16.3753,1037813.0],["2017-10-16",16.3729,16.5745,16.368,16.5697,1533263.0],["2017-10-17",16.5867,16.6328,16.4822,16.628,1281150.0],["2017-10-18",16.6547,16.8004,16.5478,16.7057,1366538.0],["2017-10-19",16.6911,16.8782,16.6182,16.8684,981450.0],["2017-10-20",16.9559,17.0798,16.8806,17.0361,1448550.0],["2017-10-23",17.0288,17.0288,16.9098,17.0142,1215338.0],["2017-10-24",17.0263,17.1721,16.9705,17.0336,1751963.0],["2017-10-25",17.4345,17.4345,16.8685,17.0749,1965938.0],["2017-10-26",17.0555,17.2377,17.0361,17.143,1334475.0],["2017-10-27",17.143,17.1502,16.8417,16.8976,1280475.0],["2017-10-30",16.8029,16.968,16.6863,16.7008,1396238.0],["2017-10-31",16.6814,16.7373,16.5891,16.6595,1331100.0],["2017-11-01",16.713,16.7834,16.5381,16.6498,1051988.0],["2017-11-02",16.6935,16.832,16.6134,16.8053,1978088.0],["2017-11-03",16.7373,16.8539,16.6863,16.8223,1566675.0],["2017-11-06",16.798,16.9195,16.7859,16.8636,793800.0],["2017-11-07",16.8782,17.0434,16.7494,16.7689,2051325.0],["2017-11-08",16.7713,16.8029,16.6547,16.6911,1332113.0],["2017-11-09",16.6498,16.7883,16.6037,16.6814,943650.0],["2017-11-10",16.6644,16.7106,16.5867,16.6984,1108013.0],["2017-11-13",16.6207,16.6911,16.5381,16.5502,1318613.0],["2017-11-14",16.5527,16.5745,16.4093,16.4652,1722263.0],["2017-11-15",16.4191,16.6644,16.368,16.5429,1217363.0],["2017-11-16",16.5429,16.5842,16.266,16.2952,1471163.0],["2017-11-17",16.2636,16.3656,16.232,16.2854,1429988.0],["2017-11-20",16.2757,16.334,16.2369,16.2612,1226475.0],["2017-11-21",16.2879,16.334,16.2368,16.2757,1232550.0],["2017-11-22",16.2709,16.2903,16.1348,16.1348,1432688.0],["2017-11-24",16.1591,16.1834,16.0717,16.079,753300.0],["2017-11-27",16.0595,16.1664,16.0134,16.1251,1154588.0],["2017-11-28",16.1178,16.3437,16.079,16.3243,1310175.0],["2017-11-29",16.3905,16.8124,16.312,16.8001,1712475.0],["2017-11-30",16.832,16.9988,16.6088,16.9522,3623738.0],["2017-12-01",16.9718,17.0846,16.6701,17.0503,2688863.0],["2017-12-04",17.1753,17.3421,17.0699,17.1067,2209950.0],["2017-12-05",17.1876,17.1876,16.9522,17.0405,1796850.0],["2017-12-06",17.0454,17.1582,17.0208,17.0969,1163363.0],["2017-12-07",17.0748,17.1704,17.0503,17.1361,1303425.0],["2017-12-08",17.1925,17.2808,17.1459,17.2661,1339875.0],["2017-12-11",17.2293,17.3348,17.168,17.2882,1318275.0],["2017-12-12",17.3078,17.4402,17.2906,17.4182,1501538.0],["2017-12-13",17.4353,17.4819,17.2685,17.2906,1825538.0],["2017-12-14",17.3495,17.3519,17.2293,17.2293,2056388.0],["2017-12-15",17.3299,17.5629,17.2784,17.4721,3266325.0],["2017-12-18",17.5138,17.6315,17.2538,17.3029,1451250.0],["2017-12-19",17.4721,17.4721,17.1165,17.1925,2261925.0],["2017-12-20",17.3274,17.4746,17.2195,17.3519,1252463.0],["2017-12-21",17.3716,17.4648,17.298,17.3446,508950.0],["2017-12-22",17.3838,17.4108,17.2882,17.3887,737775.0],["2017-12-26",17.3593,17.5579,17.3495,17.3887,541350.0],["2017-12-27",17.4132,17.4549,17.3299,17.428,1022288.0],["2017-12-28",17.4672,17.6095,17.3863,17.6021,712800.0],["2017-12-29",17.6193,17.6364,17.4966,17.5727,1103625.0],["2018-01-02",17.6242,17.6561,17.1361,17.1778,1447200.0],["2018-01-03",17.1803,17.2857,17.0331,17.0356,1146150.0],["2018-01-04",17.065,17.1729,17.0208,17.1042,884588.0],["2018-01-05",17.1361,17.1361,16.984,17.0331,1213313.0],["2018-01-08",17.0135,17.0135,16.8295,16.9473,1354388.0],["2018-01-09",16.9791,17.1067,16.8639,16.8712,2592338.0],["2018-01-10",16.8982,16.8982,16.6628,16.6652,1503225.0],["2018-01-11",16.6775,16.8344,16.675,16.8271,1066838.0],["2018-01-12",16.8271,17.0723,16.7584,17.0306,1415475.0],["2018-01-16",17.1361,17.168,17.0208,17.0257,1157288.0],["2018-01-17",17.0135,17.2367,17.0135,17.195,991913.0],["2018-01-18",17.2023,17.2538,17.0846,17.1729,1869413.0],["2018-01-19",17.1827,17.347,17.1802,17.347,959513.0],["2018-01-22",17.4132,17.5874,17.3985,17.5702,1198463.0],["2018-01-23",17.5923,17.7517,17.4893,17.6683,1073588.0],["2018-01-24",17.7076,17.7076,17.5212,17.607,1194750.0],["2018-01-25",17.6266,17.7419,17.5481,17.737,1083713.0],["2018-01-26",17.7419,17.7909,17.634,17.6806,1009125.0],["2018-01-29",17.6757,17.6806,17.504,17.58,1212975.0],["2018-01-30",17.5334,17.6855,17.477,17.5555,1171800.0],["2018-01-31",17.6315,18.0975,17.5359,17.8989,2497163.0],["2018-02-01",17.8179,18.0828,17.7811,18.0092,1637213.0],["2018-02-02",17.9405,18.2545,17.9405,17.9798,1143450.0],["2018-02-05",17.8743,18.0264,17.3961,17.4378,1315913.0],["2018-02-06",17.2023,17.4746,16.9522,17.3666,2562300.0],["2018-02-07",17.3348,17.5138,17.195,17.1999,2425950.0],["2018-02-08",17.2048,17.2048,16.6162,16.6186,2146838.0],["2018-02-09",16.7216,16.8099,16.4617,16.6824,2239650.0],["2018-02-12",16.729,16.859,16.5083,16.6824,1711125.0],["2018-02-13",16.6235,16.7609,16.4739,16.7314,1156275.0],["2018-02-14",16.7167,17.0429,16.5818,17.0282,1074600.0],["2018-02-15",17.1067,17.1386,16.9522,17.1042,853875.0],["2018-02-16",17.0552,17.168,17.0282,17.1263,1662525.0],["2018-02-20",17.0699,17.0699,16.7167,16.8565,1066163.0],["2018-02-21",16.8614,17.1631,16.8614,16.9571,1223775.0],["2018-02-22",17.0135,17.1386,16.8369,16.8663,1309500.0],["2018-02-23",16.9056,16.989,16.7216,16.9325,999338.0],["2018-02-26",16.9914,17.2072,16.9571,17.1876,815063.0],["2018-02-27",17.1754,17.244,17.0454,17.0454,957150.0],["2018-02-28",17.1067,17.2391,16.7682,16.7707,1226138.0],["2018-03-01",16.8001,16.9007,16.572,16.653,738788.0],["2018-03-02",16.5696,16.7658,16.5279,16.7314,786713.0],["2018-03-05",16.7314,17.2514,16.7314,17.2121,970650.0],["2018-03-06",17.2391,17.347,16.9252,17.2955,1259550.0],["2018-03-07",17.2342,17.347,17.0993,17.3225,1541025.0],["2018-03-08",17.3716,17.3716,17.217,17.2906,1322325.0],["2018-03-09",17.3985,17.6561,17.3053,17.6561,1160325.0],["2018-03-12",17.6536,17.8792,17.6168,17.8106,1800900.0],["2018-03-13",17.845,17.845,17.5771,17.7123,1141425.0],["2018-03-14",17.7885,17.7885,17.4616,17.528,1352025.0],["2018-03-15",17.5624,17.6214,17.4493,17.4936,950400.0],["2018-03-16",17.528,17.6582,17.4444,17.5304,3068888.0],["2018-03-19",17.5231,17.6779,17.4739,17.5894,1335150.0],["2018-03-20",17.5943,17.8007,17.5698,17.7074,762750.0],["2018-03-21",17.6582,17.7811,17.555,17.555,840375.0],["2018-03-22",17.4371,17.7393,17.3977,17.496,2843438.0],["2018-03-23",17.5034,17.6238,17.1962,17.2552,3584925.0],["2018-03-26",17.4444,17.6459,17.2749,17.6263,1458000.0],["2018-03-27",17.6484,17.7098,17.3953,17.5009,1348650.0],["2018-03-28",17.5255,17.8917,17.3855,17.8425,1315913.0],["2018-03-29",17.9211,18.0096,17.7884,17.8646,1919025.0],["2018-04-02",17.8646,17.9531,17.3633,17.5771,1557225.0],["2018-04-03",17.6263,17.9236,17.5894,17.8622,1743863.0],["2018-04-04",17.6435,18.0047,17.5845,17.9998,1402988.0],["2018-04-05",18.0538,18.1448,17.8966,18.0194,1033425.0],["2018-04-06",17.9138,18.044,17.6214,17.7418,1053000.0],["2018-04-09",17.727,17.9261,17.6361,17.759,1020600.0],["2018-04-10",17.8745,17.9162,17.6951,17.8523,1468463.0],["2018-04-11",17.7614,17.9015,17.6705,17.8818,1055700.0],["2018-04-12",17.9555,18.0366,17.9015,17.9949,997313.0],["2018-04-13",18.0612,18.0612,17.8499,17.9555,1140750.0],["2018-04-16",18.0612,18.3045,18.0047,18.2676,866025.0],["2018-04-17",18.3192,18.3757,18.1128,18.2578,2471175.0],["2018-04-18",18.2897,18.2897,18.0956,18.2086,1491075.0],["2018-04-19",18.2209,18.3438,18.1644,18.2234,1291275.0],["2018-04-20",18.2799,18.388,18.1914,18.3659,1099913.0],["2018-04-23",18.3782,18.3954,18.2111,18.3536,1069200.0],["2018-04-24",18.3585,18.4347,18.1693,18.2627,1180575.0],["2018-04-25",19.5946,19.5946,18.533,18.7075,1885613.0],["2018-04-26",18.7124,18.7124,18.3217,18.5723,1348650.0],["2018-04-27",18.5379,18.7001,18.479,18.6313,1026000.0],["2018-04-30",18.6829,18.7493,18.3094,18.3217,1510650.0],["2018-05-01",18.2947,18.447,18.1669,18.4224,1027688.0],["2018-05-02",18.3807,18.3954,17.985,18.1669,1395225.0],["2018-05-03",18.0833,18.1865,17.8843,18.1398,1068525.0],["2018-05-04",18.0882,18.4667,18.071,18.3905,808313.0],["2018-05-07",18.42,18.5306,18.1742,18.4667,918338.0],["2018-05-08",18.4667,18.6018,18.3856,18.5109,1354725.0],["2018-05-09",18.5232,18.5674,18.3979,18.4962,1411088.0],["2018-05-10",18.5453,18.7517,18.4323,18.7075,814388.0],["2018-05-11",18.7296,18.963,18.6927,18.8992,1086413.0],["2018-05-14",18.9188,18.9286,18.6706,18.7026,924075.0],["2018-05-15",18.6313,18.7542,18.6313,18.7247,941963.0],["2018-05-16",18.7173,18.8623,18.6633,18.7861,687150.0],["2018-05-17",18.7714,18.9213,18.6903,18.85,954788.0],["2018-05-18",18.8475,18.8697,18.7812,18.8058,958163.0],["2018-05-21",18.8648,19.0564,18.7837,19.0097,761400.0],["2018-05-22",18.9901,19.0466,18.882,18.9188,906525.0],["2018-05-23",18.9016,18.9508,18.764,18.8721,1139063.0],["2018-05-24",18.8574,18.9336,18.6903,18.877,1321313.0],["2018-05-25",18.8426,18.9704,18.8205,18.8525,667913.0],["2018-05-29",18.7124,18.737,18.4298,18.5011,1024988.0],["2018-05-30",18.5822,18.9876,18.5453,18.9114,1676700.0],["2018-05-31",18.877,18.909,18.6583,18.791,2593688.0],["2018-06-01",18.9311,18.9901,18.8648,18.9286,1054350.0],["2018-06-04",19.0024,19.1375,18.9508,19.0687,835650.0],["2018-06-05",19.0171,19.167,18.8721,18.9434,1108013.0],["2018-06-06",18.9999,19.1228,18.9065,19.1178,923063.0],["2018-06-07",19.1375,19.2628,18.9876,19.2161,905850.0],["2018-06-08",19.2112,19.3769,19.1939,19.367,802238.0],["2018-06-11",19.3769,19.4363,19.2458,19.2829,604125.0],["2018-06-12",19.3151,19.3151,19.0307,19.043,916650.0],["2018-06-13",19.1073,19.1642,18.9169,18.9317,1309500.0],["2018-06-14",18.6715,18.8103,18.5452,18.6542,1413450.0],["2018-06-15",18.622,18.6963,18.399,18.674,2457000.0],["2018-06-18",18.4857,18.5328,18.3544,18.4064,1203525.0],["2018-06-19",18.3023,18.5749,18.3023,18.5303,1672650.0],["2018-06-20",18.5997,18.6096,18.3816,18.3915,1451588.0],["2018-06-21",18.3593,18.4659,18.1685,18.1983,1564313.0],["2018-06-22",18.2726,18.4064,18.2131,18.2701,2072588.0],["2018-06-25",18.2528,18.3271,18.1462,18.2577,1568025.0],["2018-06-26",18.2751,18.3345,18.0942,18.1165,2285213.0],["2018-06-27",18.1289,18.2552,17.7943,17.8067,1345950.0],["2018-06-28",17.7696,17.9207,17.7696,17.8712,1034438.0],["2018-06-29",17.8984,18.1016,17.8786,17.943,1796175.0],["2018-07-02",17.8835,17.9827,17.772,17.8142,1004400.0],["2018-07-03",17.8612,18.1066,17.8513,17.8835,1060763.0],["2018-07-05",17.9777,17.9951,17.7795,17.9282,876825.0],["2018-07-06",17.8811,18.119,17.8489,17.9529,924413.0],["2018-07-09",18.0322,18.2751,18.0273,18.2429,1097213.0],["2018-07-10",18.2627,18.3692,18.228,18.2924,1060763.0],["2018-07-11",18.2453,18.3618,18.2156,18.3172,928463.0],["2018-07-12",18.4064,18.4882,18.1363,18.1859,594338.0],["2018-07-13",18.1264,18.28,18.1264,18.1809,1053000.0],["2018-07-16",18.1834,18.4436,18.1834,18.4411,943988.0],["2018-07-17",18.4485,18.4882,18.2652,18.2875,1577813.0],["2018-07-18",18.2825,18.5377,18.2503,18.4907,931500.0],["2018-07-19",18.4138,18.5204,18.3668,18.4386,1321650.0],["2018-07-20",18.4386,18.5873,18.337,18.4956,909900.0],["2018-07-23",18.4708,18.5253,18.3469,18.5055,835313.0],["2018-07-24",18.5204,18.5551,18.3568,18.4064,721913.0],["2018-07-25",18.5848,19.4472,18.1413,18.4213,2017913.0],["2018-07-26",18.4807,18.897,18.4807,18.8574,1368225.0],["2018-07-27",18.8995,19.068,18.6592,18.6864,983475.0],["2018-07-30",18.6592,18.8153,18.6592,18.6815,960525.0],["2018-07-31",18.7112,18.8351,18.4857,18.7855,1383413.0],["2018-08-01",18.7855,18.9119,18.7062,18.793,974700.0],["2018-08-02",18.6839,18.8946,18.6592,18.7781,677700.0],["2018-08-03",18.7731,18.8301,18.6641,18.8301,714150.0],["2018-08-06",18.8178,18.9293,18.7632,18.8153,688500.0],["2018-08-07",18.8252,18.902,18.6096,18.6938,1041188.0],["2018-08-08",18.6864,18.7608,18.6269,18.731,832613.0],["2018-08-09",18.7236,18.9565,18.7038,18.8772,851175.0],["2018-08-10",18.7484,18.8648,18.5898,18.8252,551813.0],["2018-08-13",18.84,18.9466,18.7484,18.8277,577125.0],["2018-08-14",18.85,19.0457,18.8029,18.9342,859950.0],["2018-08-15",18.8896,19.0135,18.8301,18.9565,678713.0],["2018-08-16",19.011,19.1969,19.011,19.1374,670613.0],["2018-08-17",19.1325,19.2365,19.0482,19.1894,626738.0],["2018-08-20",19.1944,19.3926,19.1944,19.3381,731363.0],["2018-08-21",19.3406,19.4348,19.3381,19.353,705375.0],["2018-08-22",19.348,19.3555,19.073,19.1077,1051988.0],["2018-08-23",19.13,19.2638,19.0432,19.2415,833288.0],["2018-08-24",19.2638,19.3802,19.2415,19.3555,535950.0],["2018-08-27",19.4125,19.4843,19.3753,19.4075,722250.0],["2018-08-28",19.4571,19.5587,19.4075,19.5314,719213.0],["2018-08-29",19.5463,19.5735,19.4397,19.4695,747225.0],["2018-08-30",19.4546,19.467,19.2935,19.3629,526838.0],["2018-08-31",19.3183,19.4224,19.2316,19.3926,1307475.0],["2018-09-04",19.3926,19.5289,19.2712,19.5165,749250.0],["2018-09-05",19.519,19.6727,19.4521,19.4918,1150538.0],["2018-09-06",19.5017,19.5834,19.462,19.519,835988.0],["2018-09-07",19.5041,19.5388,19.3778,19.4645,652725.0],["2018-09-10",19.5264,19.5264,19.353,19.3926,737438.0],["2018-09-11",19.3332,19.5264,19.2638,19.4942,1001700.0],["2018-09-12",19.462,19.5066,19.3778,19.467,746213.0],["2018-09-13",19.5017,19.7569,19.5017,19.747,687150.0],["2018-09-14",19.7742,19.9923,19.7742,19.9304,1284188.0],["2018-09-17",19.8932,19.8932,19.6553,19.7247,843075.0],["2018-09-18",19.7197,19.8821,19.6647,19.7347,1513688.0],["2018-09-19",19.7497,19.8121,19.5173,19.5473,1161675.0],["2018-09-20",19.6148,19.7172,19.5198,19.6997,1084388.0],["2018-09-21",19.3399,19.7522,19.305,19.6897,2116463.0],["2018-09-24",19.6897,19.7672,19.4998,19.5248,1239300.0],["2018-09-25",19.5673,19.8296,19.5448,19.8171,6151950.0],["2018-09-26",19.8821,19.9221,19.6897,19.7197,2361825.0],["2018-09-27",19.7172,19.952,19.6822,19.7697,2560950.0],["2018-09-28",19.7347,19.9895,19.7297,19.9695,2380050.0],["2018-10-01",19.9895,20.0944,19.5498,19.6073,2184975.0],["2018-10-02",19.6123,19.7497,19.5248,19.7222,964238.0],["2018-10-03",19.7946,19.947,19.7347,19.7771,1735763.0],["2018-10-04",19.7522,19.8996,19.7397,19.8096,1162688.0],["2018-10-05",19.7971,19.8971,19.6747,19.6772,967613.0],["2018-10-08",19.6098,19.8246,19.5923,19.7497,658125.0],["2018-10-09",19.7272,19.8971,19.6497,19.8246,1003388.0],["2018-10-10",19.7447,19.8396,19.2375,19.25,1747238.0],["2018-10-11",19.2,19.2,18.5704,18.5904,1732050.0],["2018-10-12",18.8902,18.8902,18.0957,18.3881,1654088.0],["2018-10-15",18.3906,18.5579,18.3006,18.3481,1797525.0],["2018-10-16",18.448,18.7053,18.2706,18.6679,1923413.0],["2018-10-17",18.6554,18.7678,18.4555,18.6379,880200.0],["2018-10-18",18.6104,18.7228,18.418,18.5055,833625.0],["2018-10-19",18.4755,18.6429,18.3881,18.4705,820800.0],["2018-10-22",18.518,18.5979,18.2531,18.3406,1426950.0],["2018-10-23",18.1232,18.2307,17.9209,18.0383,1361138.0],["2018-10-24",18.413,18.8478,18.2332,18.2456,1777275.0],["2018-10-25",18.3656,18.6079,18.2531,18.5155,1284863.0],["2018-10-26",18.428,18.5829,18.1707,18.483,1500863.0],["2018-10-29",18.6979,18.9002,18.5105,18.6404,1862325.0],["2018-10-30",18.7253,18.8453,18.5904,18.8128,1277775.0],["2018-10-31",18.9327,19.2125,18.8553,18.9627,1926113.0],["2018-11-01",18.9952,18.9952,18.7903,18.9277,1095525.0],["2018-11-02",19.0576,19.1451,18.7078,18.8977,1148175.0],["2018-11-05",18.9702,19.245,18.8877,19.1001,1118475.0],["2018-11-06",19.0676,19.3274,18.9952,19.2975,1178213.0],["2018-11-07",19.3499,19.6522,19.3499,19.6173,1026675.0],["2018-11-08",19.5673,19.7871,19.5673,19.6822,1192388.0],["2018-11-09",19.6697,19.7347,19.4723,19.5898,977400.0],["2018-11-12",19.5773,19.6048,19.2975,19.3424,1223775.0],["2018-11-13",19.3524,19.4724,19.2175,19.285,1025663.0],["2018-11-14",19.3424,19.4574,18.8403,18.9177,1398600.0],["2018-11-15",18.8553,19.3125,18.7678,19.2825,1217025.0],["2018-11-16",19.2125,19.6372,19.195,19.5998,1495463.0],["2018-11-19",19.5998,19.6772,19.4474,19.6223,1461038.0],["2018-11-20",19.5273,19.6472,19.4274,19.5473,1875825.0],["2018-11-21",19.5648,19.7072,19.4249,19.4823,1350338.0],["2018-11-23",19.3374,19.4998,19.3349,19.3974,603788.0],["2018-11-26",19.5598,19.6123,19.3899,19.5773,1469813.0],["2018-11-27",19.5345,19.7108,19.4513,19.5294,1463063.0],["2018-11-28",19.5193,19.8217,19.4211,19.8141,1751963.0],["2018-11-29",19.7284,19.8746,19.6907,19.7637,1151550.0],["2018-11-30",19.7662,20.0081,19.7209,19.8468,6379763.0],["2018-12-03",19.9375,20.0433,19.4186,19.7058,1911263.0],["2018-12-04",19.7234,19.7587,19.2473,19.3052,1342238.0],["2018-12-06",19.0986,19.2876,18.7358,19.2422,1888313.0],["2018-12-07",19.1742,19.4438,18.9147,19.0785,1358100.0],["2018-12-10",19.0759,19.1616,18.7006,18.9475,1238288.0],["2018-12-11",19.1188,19.2397,18.8013,18.8694,1188675.0],["2018-12-12",19.0533,19.1717,18.8568,18.9223,1104638.0],["2018-12-13",18.9475,19.1011,18.8291,18.9324,1374638.0],["2018-12-14",18.819,18.9046,18.7459,18.8215,1207575.0],["2018-12-17",18.8165,18.887,18.358,18.4109,1281825.0],["2018-12-18",18.499,18.6804,18.3882,18.5167,1181588.0],["2018-12-19",18.5393,18.8492,18.3227,18.4134,1215675.0],["2018-12-20",18.3202,18.4209,18.0355,18.0531,1752975.0],["2018-12-21",18.043,18.4814,17.9347,17.9423,2671988.0],["2018-12-24",17.7962,17.8239,17.4132,17.5241,1152900.0],["2018-12-26",17.5316,18.1564,17.3502,18.1564,1893038.0],["2018-12-27",17.9146,18.3731,17.8213,18.3705,1082363.0],["2018-12-28",18.4159,18.5872,18.3252,18.3832,1729013.0],["2018-12-31",18.431,18.62,18.3076,18.62,1731038.0],["2019-01-02",18.3529,18.4159,18.1136,18.2446,1251788.0],["2019-01-03",18.1892,18.3176,17.9146,17.9423,1270013.0],["2019-01-04",18.1237,18.3025,18.0934,18.2194,1783350.0],["2019-01-07",18.2471,18.4537,18.1816,18.2723,1006088.0],["2019-01-08",18.3025,18.3328,17.9801,18.1388,1399613.0],["2019-01-09",18.2698,18.2849,18.1388,18.1892,1671300.0],["2019-01-10",18.1766,18.426,18.1312,18.3857,1908225.0],["2019-01-11",18.363,18.4738,18.1791,18.2874,1064138.0],["2019-01-14",18.2144,18.4638,18.1665,18.4487,1048613.0],["2019-01-15",18.4386,18.63,18.4386,18.6124,874125.0],["2019-01-16",18.6426,18.8845,18.5822,18.8668,1147163.0],["2019-01-17",18.7434,19.0407,18.7434,18.8719,1310850.0],["2019-01-18",18.9601,19.1263,18.8971,19.0659,711788.0],["2019-01-22",19.0256,19.1767,18.756,18.819,793463.0],["2019-01-23",18.8215,19.0306,18.7888,19.0029,708750.0],["2019-01-24",18.9198,18.955,18.6955,18.8114,1377338.0],["2019-01-25",18.9172,18.9953,18.7913,18.8946,1782675.0],["2019-01-28",18.824,18.9449,18.7409,18.9198,756000.0],["2019-01-29",18.8996,18.9601,18.761,18.8064,759038.0],["2019-01-30",19.0281,19.5899,18.9223,19.4135,1931175.0],["2019-01-31",19.3228,19.4035,19.1944,19.3707,1216350.0],["2019-02-01",19.3505,19.5949,19.3304,19.5823,1064813.0],["2019-02-04",19.5445,19.8166,19.4513,19.8166,1099238.0],["2019-02-05",19.8746,20.0635,19.7284,20.0635,1113075.0],["2019-02-06",20.003,20.1441,19.9275,20.124,1040513.0],["2019-02-07",20.0837,20.4061,20.0837,20.3658,1536638.0],["2019-02-08",20.2625,20.3759,20.0081,20.197,1188000.0],["2019-02-11",20.2298,20.2348,20.0837,20.2121,1084050.0],["2019-02-12",20.2575,20.3507,20.2147,20.3104,1136025.0],["2019-02-13",20.3784,20.5598,20.3608,20.5346,929475.0],["2019-02-14",20.4641,20.59,20.3179,20.3658,1283513.0],["2019-02-15",20.4968,20.648,20.4666,20.5069,1606500.0],["2019-02-19",20.4515,20.6933,20.4263,20.648,893363.0],["2019-02-20",20.6303,20.8117,20.5548,20.8067,883913.0],["2019-02-21",20.8067,20.8294,20.648,20.7613,832275.0],["2019-02-22",20.8394,20.8999,20.7286,20.7966,859275.0],["2019-02-25",20.8218,20.8923,20.3935,20.59,2650388.0],["2019-02-26",20.517,20.8017,20.517,20.7236,1307475.0],["2019-02-27",20.8546,21.0183,20.7613,20.9226,1191713.0],["2019-02-28",20.9629,21.2274,20.9553,21.0763,2063475.0],["2019-03-01",21.1997,21.3257,21.1216,21.2476,1403663.0],["2019-03-04",21.2828,21.3131,20.9604,21.1392,1455975.0],["2019-03-05",21.1997,21.1997,21.0133,21.1191,870413.0],["2019-03-06",21.0939,21.2047,20.8344,20.9352,1013850.0],["2019-03-07",20.9427,20.9427,20.711,20.852,978075.0],["2019-03-08",20.8067,20.8923,20.7362,20.8596,1158300.0],["2019-03-11",20.9679,21.0158,20.8772,20.9175,1557563.0],["2019-03-12",20.9755,21.0914,20.9075,21.0107,1168088.0],["2019-03-13",21.0234,21.0713,20.8543,20.9073,1578488.0],["2019-03-14",20.9174,21.1092,20.7584,21.0385,1081688.0],["2019-03-15",21.0234,21.3187,20.9578,21.1092,2162700.0],["2019-03-18",21.142,21.3035,21.1167,21.2152,834638.0],["2019-03-19",21.2455,21.301,20.935,20.9679,712800.0],["2019-03-20",20.9477,21.1142,20.8442,20.8896,917325.0],["2019-03-21",20.8013,21.2354,20.7609,21.1899,674663.0],["2019-03-22",21.1041,21.3666,21.0461,21.0814,1329750.0],["2019-03-25",21.0814,21.3187,21.0537,21.1899,1391513.0],["2019-03-26",21.2808,21.4272,21.089,21.2253,817088.0],["2019-03-27",21.2429,21.4171,21.2278,21.354,795488.0],["2019-03-28",21.412,21.4852,21.1597,21.354,1146488.0],["2019-03-29",21.4549,21.4903,21.3237,21.3817,1855238.0],["2019-04-01",21.46,21.5231,21.2606,21.407,907875.0],["2019-04-02",21.4247,21.4524,21.1925,21.3388,706725.0],["2019-04-03",21.4575,21.5294,21.0373,21.4915,1509750.0],["2019-04-04",21.5332,21.6278,21.3401,21.5294,1269225.0],["2019-04-05",21.5559,21.6695,21.4953,21.6468,922275.0],["2019-04-08",21.6657,21.73,21.4688,21.6013,883800.0],["2019-04-09",21.5786,21.6354,21.4045,21.484,740475.0],["2019-04-10",21.5408,21.5786,21.431,21.5294,1057050.0],["2019-04-11",21.5824,21.7565,21.431,21.7376,562725.0],["2019-04-12",21.8058,21.9648,21.7603,21.9383,551700.0],["2019-04-15",21.9383,21.9761,21.8058,21.908,438300.0],["2019-04-16",21.9913,22.1995,21.9345,22.1957,902475.0],["2019-04-17",22.2222,22.2222,21.8853,21.9269,873225.0],["2019-04-18",21.9799,22.2525,21.9155,22.0897,1250325.0],["2019-04-22",22.0102,22.0102,21.8133,21.8853,727875.0],["2019-04-23",21.8853,22.207,21.8474,22.1389,961425.0],["2019-04-24",21.9269,23.0399,21.855,22.8923,2085525.0],["2019-04-25",22.9188,23.0323,22.6538,22.949,797175.0],["2019-04-26",22.9188,23.0626,22.8393,23.0058,774900.0],["2019-04-29",23.0058,23.1875,22.9566,22.9945,819000.0],["2019-04-30",23.0323,23.2595,22.8771,23.2065,1254150.0],["2019-05-01",23.1421,23.373,23.1194,23.1989,817650.0],["2019-05-02",23.1989,23.3541,23.0626,23.1459,797175.0],["2019-05-03",23.2519,23.3768,23.1497,23.2822,748800.0],["2019-05-06",23.0475,23.3655,22.9755,23.2898,1286100.0],["2019-05-07",23.1308,23.3617,22.9566,23.0778,801000.0],["2019-05-08",23.0778,23.2178,22.8998,22.9528,1719225.0],["2019-05-09",22.8241,23.0361,22.7446,22.9566,1256175.0],["2019-05-10",22.9188,23.2708,22.8279,23.2708,1053900.0],["2019-05-13",23.0134,23.1194,22.8998,23.0929,1159425.0],["2019-05-14",23.1156,23.3314,23.0891,23.2103,1003275.0],["2019-05-15",23.1648,23.392,23.127,23.3087,1711125.0],["2019-05-16",23.392,23.5585,23.3844,23.5093,1361475.0],["2019-05-17",23.3958,23.5018,23.339,23.3882,1204875.0],["2019-05-20",23.3806,23.498,23.3276,23.4298,721800.0],["2019-05-21",23.4828,23.604,23.4488,23.4753,1417725.0],["2019-05-22",23.4563,23.5926,23.4033,23.5585,2757825.0],["2019-05-23",23.5018,23.5396,23.2405,23.3125,1593000.0],["2019-05-24",23.3693,23.532,23.2784,23.4942,946800.0],["2019-05-28",23.5055,23.6191,23.3276,23.3428,1889100.0],["2019-05-29",23.3276,23.5283,23.1762,23.5055,1356750.0],["2019-05-30",23.5661,23.638,23.4185,23.4753,779400.0],["2019-05-31",23.3617,23.6078,23.3125,23.5472,1268100.0],["2019-06-03",23.5813,23.7478,23.4715,23.7251,1775025.0],["2019-06-04",23.8008,23.8841,23.5661,23.8463,1126575.0],["2019-06-05",23.9106,24.2173,23.85,24.1491,1644525.0],["2019-06-06",24.187,24.3119,24.0923,24.2286,1058625.0],["2019-06-07",24.293,24.4671,24.2892,24.346,1351575.0],["2019-06-10",24.3649,24.4255,24.2438,24.3611,1310400.0],["2019-06-11",24.4671,24.4671,24.0848,24.2627,992250.0],["2019-06-12",24.2968,24.5088,24.293,24.4974,1421325.0],["2019-06-13",24.6072,24.611,24.327,24.558,1045350.0],["2019-06-14",24.5618,24.876,24.4974,24.8419,1405125.0],["2019-06-17",24.903,24.9795,24.7578,24.8381,684225.0],["2019-06-18",24.903,25.14,24.8266,25.0941,1234350.0],["2019-06-19",25.1361,25.4724,25.1361,25.3731,1524150.0],["2019-06-20",25.4571,25.5565,25.3234,25.5297,1268325.0],["2019-06-21",25.4686,25.7781,25.3119,25.5565,2571525.0],["2019-06-24",25.5718,25.8354,25.4686,25.4915,1399500.0],["2019-06-25",25.5106,25.652,25.3654,25.5068,968850.0],["2019-06-26",25.5297,25.5603,24.861,24.861,2192850.0],["2019-06-27",24.647,24.8763,24.54,24.861,2304900.0],["2019-06-28",24.9221,25.2011,24.8992,25.1935,2449575.0],["2019-07-01",25.3654,25.3845,24.9756,25.3807,1579500.0],["2019-07-02",25.4151,25.5488,25.2431,25.4724,1389375.0],["2019-07-03",25.5679,25.7552,25.4915,25.7361,624375.0],["2019-07-05",25.7361,25.7781,25.4648,25.7781,965025.0],["2019-07-08",25.7132,25.8545,25.5947,25.7284,844875.0],["2019-07-09",25.694,25.9157,25.4609,25.9042,1247175.0],["2019-07-10",25.9844,26.2634,25.8927,25.9042,1010925.0],["2019-07-11",25.9462,26.0265,25.7475,25.8927,571725.0],["2019-07-12",25.8698,25.9577,25.7131,25.9348,784350.0],["2019-07-15",26.015,26.1717,25.9501,26.0762,632925.0],["2019-07-16",26.0762,26.2137,26.0609,26.1335,1092600.0],["2019-07-17",26.0762,26.0762,25.824,25.9118,936675.0],["2019-07-18",25.9462,26.0112,25.8354,25.9233,1230075.0],["2019-07-19",25.9653,25.973,25.5297,25.5412,1283850.0],["2019-07-22",25.5412,25.6291,25.3807,25.4189,1120500.0],["2019-07-23",25.4036,25.5335,25.1744,25.438,1489500.0],["2019-07-24",26.2328,26.4545,25.6826,26.2137,2970900.0],["2019-07-25",26.2672,26.5003,26.122,26.4468,1215225.0],["2019-07-26",26.4545,26.8863,26.3628,26.871,1809000.0],["2019-07-29",26.9092,27.0277,26.6111,26.7716,1122975.0],["2019-07-30",26.6685,27.0773,26.6685,26.9245,993600.0],["2019-07-31",26.9359,27.2187,26.187,26.5156,2473875.0],["2019-08-01",26.4239,26.8977,26.2443,26.2901,1290150.0],["2019-08-02",26.2863,26.764,26.2519,26.5767,1169775.0],["2019-08-05",26.3513,26.5729,25.8278,25.9386,1257075.0],["2019-08-06",25.973,26.6341,25.8736,26.6226,1345725.0],["2019-08-07",26.3704,26.9971,26.2099,26.8939,1178775.0],["2019-08-08",27.0888,27.6773,27.0506,27.4671,1715625.0],["2019-08-09",27.4098,27.6543,27.1155,27.3869,767925.0],["2019-08-12",27.276,27.7499,27.1041,27.2034,1338750.0],["2019-08-13",27.1576,27.6734,27.1346,27.5703,1415700.0],["2019-08-14",27.2951,27.5473,26.8328,26.9321,1395900.0],["2019-08-15",27.02,27.3677,26.806,27.1346,1545300.0],["2019-08-16",27.2493,27.6658,27.2034,27.6008,1339200.0],["2019-08-19",27.853,27.9639,27.6123,27.9027,897750.0],["2019-08-20",27.8874,27.918,27.5129,27.5703,789300.0],["2019-08-21",27.6773,27.6773,27.4289,27.4824,1666125.0],["2019-08-22",27.5053,27.8263,27.2837,27.7804,1274625.0],["2019-08-23",27.6925,27.9944,27.1346,27.2455,951075.0],["2019-08-26",27.4251,27.5435,27.2034,27.5397,1102500.0],["2019-08-27",27.6734,27.7537,27.3945,27.4289,1488600.0],["2019-08-28",27.3563,27.3716,27.1346,27.2111,1129050.0],["2019-08-29",27.4212,27.5932,27.2149,27.4365,1296450.0],["2019-08-30",27.49,27.6314,27.1346,27.2264,2118375.0],["2019-09-03",27.1461,27.3945,27.1308,27.2875,1321650.0],["2019-09-04",27.5091,27.597,27.1538,27.513,2141100.0],["2019-09-05",27.6773,27.7231,27.2607,27.4862,1180350.0],["2019-09-06",27.49,27.7461,27.4174,27.597,1537875.0],["2019-09-09",27.7231,27.7231,27.0544,27.2913,1409175.0],["2019-09-10",27.2875,27.4251,26.9589,27.062,2460600.0],["2019-09-11",27.192,27.4212,26.8939,27.1843,1442475.0],["2019-09-12",27.2799,27.4136,27.0697,27.2302,1123650.0],["2019-09-13",27.299,27.299,26.978,27.127,997650.0],["2019-09-16",26.9665,27.1117,26.8022,27.0926,1324575.0],["2019-09-17",27.0468,27.5512,26.8825,27.5206,1482075.0],["2019-09-18",27.4862,27.6086,27.2604,27.5244,1189350.0],["2019-09-19",27.5282,27.7885,27.4594,27.5589,1077075.0],["2019-09-20",27.6163,27.6698,27.1149,27.4517,4051800.0],["2019-09-23",27.4211,27.7885,27.3599,27.6698,1201275.0],["2019-09-24",27.7311,28.0028,27.5971,27.7081,1131300.0],["2019-09-25",27.7311,27.8727,27.5665,27.777,1026900.0],["2019-09-26",27.7655,27.9263,27.6048,27.8076,829575.0],["2019-09-27",27.8956,27.9148,27.3254,27.4479,899775.0],["2019-09-30",27.4861,27.7005,27.3178,27.6431,1336050.0],["2019-10-01",27.7502,27.8229,27.2068,27.2144,939600.0],["2019-10-02",27.0728,27.1838,26.8547,27.069,1014525.0],["2019-10-03",27.0269,27.245,26.9427,27.1723,925200.0],["2019-10-04",27.2221,27.7119,27.2221,27.7119,1026900.0],["2019-10-07",27.6584,27.8268,27.4211,27.6163,1140300.0],["2019-10-08",27.4517,27.5015,27.0039,27.0154,883125.0],["2019-10-09",27.1876,27.3445,27.1073,27.2412,831150.0],["2019-10-10",27.2374,27.49,27.157,27.2948,750150.0],["2019-10-11",27.4823,27.6086,27.1762,27.1991,1137825.0],["2019-10-14",27.1111,27.2718,27.0575,27.2182,571500.0],["2019-10-15",27.268,27.4058,27.0384,27.1379,1112400.0],["2019-10-16",27.0078,27.0078,26.6212,26.9695,1154025.0],["2019-10-17",27.0422,27.18,26.8432,27.1073,1253925.0],["2019-10-18",27.1111,27.3905,26.8662,27.2336,949050.0],["2019-10-21",27.3369,27.3866,27.069,27.1379,997425.0],["2019-10-22",26.9695,27.1073,25.963,25.9668,5134275.0],["2019-10-23",27.4785,29.6752,27.069,27.5053,2940750.0],["2019-10-24",27.6124,27.6124,26.981,27.0499,2062350.0],["2019-10-25",27.0384,27.0728,26.4299,26.5753,1369350.0],["2019-10-28",26.6825,26.7705,26.3533,26.4184,1312875.0],["2019-10-29",26.3763,26.8202,26.3074,26.648,1422675.0],["2019-10-30",26.7207,27.0039,26.5523,26.8738,807975.0],["2019-10-31",26.7628,26.847,26.4873,26.7513,1062900.0],["2019-11-01",26.8929,26.9465,26.5332,26.5868,868275.0],["2019-11-04",26.6748,26.7322,25.8903,26.0089,1186200.0],["2019-11-05",26.0893,26.2002,25.8022,25.8826,1059525.0],["2019-11-06",25.9438,26.3763,25.8749,26.3265,1748925.0],["2019-11-07",26.3495,26.4069,25.8214,26.0242,2020725.0],["2019-11-08",26.0433,26.1696,25.9285,25.9821,964575.0],["2019-11-11",25.8405,26.1314,25.8405,26.1007,983475.0],["2019-11-12",26.2079,26.2194,25.9285,26.0548,1017450.0],["2019-11-13",25.9362,26.472,25.852,26.2462,1112625.0],["2019-11-14",26.2194,26.2806,26.0357,26.2002,993825.0],["2019-11-15",26.2538,26.5217,25.9285,25.9668,1385550.0],["2019-11-18",25.9056,26.2232,25.9056,26.1811,1122075.0],["2019-11-19",26.2385,26.782,26.1849,26.6174,2070225.0],["2019-11-20",26.537,26.8049,26.4031,26.6825,2195100.0],["2019-11-21",26.791,26.8607,26.2523,26.2678,1041750.0],["2019-11-22",26.2446,26.4383,26.2446,26.3376,917775.0],["2019-11-25",26.3647,26.5701,26.264,26.4112,1323900.0],["2019-11-26",26.4616,26.8375,26.4577,26.8336,2175975.0],["2019-11-27",26.9072,26.9421,26.7135,26.8026,1704150.0],["2019-11-29",26.3725,26.6786,26.3143,26.3492,4805550.0],["2019-12-02",26.4461,26.5817,26.202,26.4887,4291650.0],["2019-12-03",26.2524,26.4461,26.1516,26.357,3785175.0],["2019-12-04",26.2911,26.822,26.2213,26.4383,80003250.0],["2019-12-05",26.8258,27.0467,26.6631,27.0118,3830850.0],["2019-12-06",27.1746,27.2676,26.9963,27.1591,2538450.0],["2019-12-09",27.2133,27.3141,27.0738,27.1823,2183175.0],["2019-12-10",27.1513,27.2947,27.0389,27.0932,1757025.0],["2019-12-11",27.2443,27.2443,26.8452,26.9537,1610100.0],["2019-12-12",26.915,27.1436,26.8413,26.9692,1393875.0],["2019-12-13",26.8491,27.0312,26.8103,26.9537,1968300.0],["2019-12-16",27.0738,27.0932,26.76,26.8413,2226600.0],["2019-12-17",26.853,27.0583,26.7948,26.9576,3084525.0],["2019-12-18",26.9847,26.9847,26.6941,26.7832,2705850.0],["2019-12-19",26.8103,26.8413,26.5778,26.636,1254600.0],["2019-12-20",26.8839,26.9227,26.6166,26.7096,2794275.0],["2019-12-23",26.7948,26.8491,26.3996,26.5042,980100.0],["2019-12-24",26.5352,26.636,26.4035,26.512,293625.0],["2019-12-26",26.5623,26.6863,26.4151,26.5313,677700.0],["2019-12-27",26.5623,26.5933,26.4538,26.5701,943875.0],["2019-12-30",26.6282,26.6553,26.4926,26.5933,1175625.0],["2019-12-31",26.605,26.7793,26.5856,26.7755,1916550.0],["2020-01-02",26.9266,26.9266,26.5081,26.7212,1965375.0],["2020-01-03",26.4848,26.8065,26.4112,26.7561,986400.0],["2020-01-06",26.5972,26.7367,26.512,26.7173,1463625.0],["2020-01-07",26.667,26.698,26.2136,26.2291,1543950.0],["2020-01-08",26.2717,26.5778,26.2485,26.4151,1292625.0],["2020-01-09",26.4926,26.5895,26.3337,26.5701,2037375.0],["2020-01-10",26.5585,26.5623,26.2485,26.295,1396125.0],["2020-01-13",26.2368,26.4965,26.233,26.3918,2031975.0],["2020-01-14",26.3376,26.605,26.2407,26.4616,2344725.0],["2020-01-15",26.4383,26.8065,26.4306,26.7173,1019250.0],["2020-01-16",26.7677,27.0273,26.7057,27.0196,1159200.0],["2020-01-17",27.0855,27.2637,27.008,27.2637,1744425.0],["2020-01-21",27.1591,27.2676,26.9808,27.0661,1549125.0],["2020-01-22",27.5504,27.6589,27.3799,27.6047,2153475.0],["2020-01-23",27.4729,27.6783,27.1978,27.6589,1501425.0],["2020-01-24",27.6512,27.9457,27.6318,27.9263,1510200.0],["2020-01-27",27.7209,27.9186,27.6589,27.7403,1657350.0],["2020-01-28",27.8023,28.1898,27.8023,28.0425,2164050.0],["2020-01-29",28.2247,28.461,27.5853,28.1898,2270475.0],["2020-01-30",28.0542,28.9299,27.9457,28.8989,1681200.0],["2020-01-31",28.7981,28.9841,28.3797,28.492,2114550.0],["2020-02-03",28.6548,29.019,28.616,28.8253,2238300.0],["2020-02-04",28.9803,29.3833,28.8795,28.9996,1689750.0],["2020-02-05",29.1818,29.5499,29.1043,29.5228,1448325.0],["2020-02-06",29.5731,29.9877,29.5731,29.9064,1435275.0],["2020-02-07",29.8521,30.2009,29.8134,30.1505,1830600.0],["2020-02-10",30.1699,30.5302,30.1621,30.5186,1803825.0],["2020-02-11",30.5535,30.7705,30.5457,30.7201,1739925.0],["2020-02-12",30.6813,30.6813,30.4062,30.4721,1174500.0],["2020-02-13",30.4295,30.7395,30.3442,30.7356,1635300.0],["2020-02-14",30.7356,30.7821,30.5457,30.7666,1804725.0],["2020-02-18",30.7666,30.9293,30.6542,30.7511,1665225.0],["2020-02-19",30.8131,30.9681,30.7201,30.7976,1076850.0],["2020-02-20",30.6852,30.7705,30.0381,30.2512,2260350.0],["2020-02-21",30.2202,30.5651,30.1737,30.476,7591500.0],["2020-02-24",30.1582,30.3946,29.8172,29.8521,2603700.0],["2020-02-25",29.856,29.98,29.0888,29.1275,2135475.0],["2020-02-26",29.2438,29.5111,28.678,28.6897,2165175.0],["2020-02-27",28.3564,28.5656,27.0816,27.1203,2305575.0],["2020-02-28",26.5391,26.7522,25.6207,26.016,4946175.0],["2020-03-02",26.0702,27.2056,25.7912,27.2017,2616750.0],["2020-03-03",27.1629,27.6008,26.2136,26.3337,2629575.0],["2020-03-04",26.7793,27.1358,26.2058,27.1319,2956500.0],["2020-03-05",26.4926,26.5313,25.6672,25.8804,2936925.0],["2020-03-06",25.055,25.8222,24.838,25.6672,2824875.0],["2020-03-09",24.2994,24.2994,22.9742,23.3656,3455100.0],["2020-03-10",23.9867,24.5185,23.3461,24.4991,2855475.0],["2020-03-11",23.7615,23.8314,22.4649,22.5736,3746475.0],["2020-03-12",21.0325,21.4013,19.8369,19.9727,4585050.0],["2020-03-13",20.9549,21.8943,19.6195,21.8089,3541725.0],["2020-03-16",19.2507,20.5705,18.253,18.4432,4749750.0],["2020-03-17",18.9479,20.6754,18.253,20.6482,4487850.0],["2020-03-18",19.3671,20.4463,18.4393,19.6971,4584150.0],["2020-03-19",19.4331,19.7514,18.6373,18.8081,2938275.0],["2020-03-20",18.878,19.4215,18.3384,18.4704,4101300.0],["2020-03-23",18.156,18.3772,16.7119,16.8322,3614625.0],["2020-03-24",17.6707,18.7538,17.4106,18.6723,2660175.0],["2020-03-25",18.583,19.2778,17.7328,18.4471,2473425.0],["2020-03-26",18.5907,19.864,18.187,19.7243,2086650.0],["2020-03-27",19.3205,20.7879,18.9906,20.1358,2201400.0],["2020-03-30",20.1358,21.2344,19.5651,21.1606,2807550.0],["2020-03-31",20.8073,21.0247,19.8174,20.2522,6773625.0],["2020-04-01",19.2778,19.7553,19.107,19.503,3004650.0],["2020-04-02",19.2623,20.2212,19.2235,19.6738,3222225.0],["2020-04-03",19.4021,19.7747,19.1148,19.208,2794050.0],["2020-04-06",20.1164,21.0092,19.9145,20.8578,2679300.0],["2020-04-07",21.6536,22.2786,20.8695,20.8927,2634750.0],["2020-04-08",21.1063,21.5294,20.6249,21.4362,1743975.0],["2020-04-09",21.7662,22.8842,21.7662,22.6396,1545975.0],["2020-04-13",22.6513,22.6513,21.871,22.0107,1971450.0],["2020-04-14",22.6125,23.0395,22.4921,22.7871,1716975.0],["2020-04-15",22.1272,22.2437,21.4556,21.6303,2520225.0],["2020-04-16",21.541,21.8089,20.8617,21.2149,2038725.0],["2020-04-17",21.9098,22.2592,21.6226,22.1233,2555100.0],["2020-04-20",21.7235,21.7701,21.1567,21.4479,1725750.0],["2020-04-21",20.8928,21.2033,20.6404,20.7103,1859175.0],["2020-04-22",20.4657,21.0946,19.7126,19.9067,4732200.0],["2020-04-23",19.9882,20.1513,19.4681,19.4681,2223900.0],["2020-04-24",19.5923,19.6971,19.1032,19.503,2465325.0],["2020-04-27",19.5418,20.6132,19.5379,20.5356,1900575.0],["2020-04-28",21.0636,21.2421,20.7181,20.982,2335950.0],["2020-04-29",21.4246,22.1,21.1761,21.8128,1928475.0],["2020-04-30",21.3663,21.4673,20.9316,20.9626,1893600.0],["2020-05-01",20.5473,20.5938,19.8563,19.9727,1503000.0],["2020-05-04",19.7437,19.9844,19.5379,19.9456,1715850.0],["2020-05-05",20.1358,20.6559,20.0814,20.0892,1725300.0],["2020-05-06",20.1823,20.2716,19.3943,19.4021,2408175.0],["2020-05-07",19.6001,20.2716,19.5962,19.8485,2133225.0],["2020-05-08",20.2289,20.3143,19.6816,20.0814,1637550.0],["2020-05-11",19.8019,20.0775,19.4564,19.7903,1577025.0],["2020-05-12",19.8524,19.9533,19.142,19.173,1862100.0],["2020-05-13",18.944,18.9983,18.1055,18.222,2666475.0],["2020-05-14",17.9813,18.5325,17.5659,18.4005,2970450.0],["2020-05-15",18.1948,18.6684,17.9424,18.5286,8006850.0],["2020-05-18",19.3477,20.3182,19.2196,20.1552,3273075.0],["2020-05-19",20.0659,20.2328,19.8252,19.9223,1858500.0],["2020-05-20",20.1125,20.8423,20.0504,20.7336,1824300.0],["2020-05-21",20.6559,21.708,20.6559,21.6303,2422125.0],["2020-05-22",21.6885,21.9525,21.3896,21.9137,2174175.0],["2020-05-26",22.7328,22.9036,22.2747,22.333,2022750.0],["2020-05-27",23.1132,23.2763,22.4766,22.725,2078775.0],["2020-05-28",23.1249,23.1249,22.43,22.5659,1712475.0],["2020-05-29",22.3873,22.7134,22.2204,22.496,2891700.0],["2020-06-01",22.4339,22.5426,22.0496,22.4999,1236600.0],["2020-06-02",22.4727,23.2219,22.3873,23.1482,1779300.0],["2020-06-03",23.3539,23.8314,23.1948,23.3733,2474325.0],["2020-06-04",23.2569,23.8741,23.0705,23.843,1894950.0],["2020-06-05",24.8912,25.1629,24.4059,24.7902,2103300.0],["2020-06-08",24.8446,25.3881,24.8446,25.3842,1838700.0],["2020-06-09",24.8329,25.093,24.4098,24.4525,1246050.0],["2020-06-10",24.2351,24.4486,23.284,23.3345,2457225.0],["2020-06-11",22.6319,22.8997,21.6924,21.7584,2331000.0],["2020-06-12",22.628,22.6979,21.6226,22.135,1867050.0],["2020-06-15",21.3508,22.7134,21.1373,22.6202,1984725.0],["2020-06-16",23.5014,23.5014,22.496,22.7328,1532700.0],["2020-06-17",22.7444,22.8803,22.4067,22.6396,2252700.0],["2020-06-18",22.3446,22.9347,22.2903,22.6629,1795275.0],["2020-06-19",23.1171,23.1171,22.3989,22.7716,4223925.0],["2020-06-22",22.5227,22.6238,22.2192,22.4488,1194300.0],["2020-06-23",22.83,22.9544,22.3943,22.4215,1509750.0],["2020-06-24",22.0481,22.0831,21.3907,21.6824,1467000.0],["2020-06-25",21.7058,22.2231,21.3868,22.1648,1392975.0],["2020-06-26",21.9119,22.1376,21.3985,21.5541,2680650.0],["2020-06-29",21.9042,22.0559,21.5774,21.9703,1476900.0],["2020-06-30",21.8536,22.4215,21.8536,22.2854,2413800.0],["2020-07-01",22.2582,22.5577,22.0948,22.1842,1691100.0],["2020-07-02",22.6666,22.7677,21.9236,21.9664,1238850.0],["2020-07-06",22.4838,22.6082,22.1726,22.2659,1083150.0],["2020-07-07",22.0442,22.4371,21.9897,22.0714,1578600.0],["2020-07-08",22.0092,22.3321,21.8264,22.087,1391175.0],["2020-07-09",21.9859,22.0403,21.449,21.7058,1645200.0],["2020-07-10",21.6046,22.5888,21.6046,22.4877,1539675.0],["2020-07-13",22.6471,23.1412,22.5304,22.7716,2018925.0],["2020-07-14",22.7833,23.3629,22.6899,23.3045,1570275.0],["2020-07-15",23.7791,24.1292,23.5535,23.9775,2225700.0],["2020-07-16",23.9697,24.8761,23.9191,24.6427,2259225.0],["2020-07-17",24.6894,24.8216,24.3976,24.7166,1938825.0],["2020-07-20",24.631,24.7944,24.4171,24.6621,2000925.0],["2020-07-21",24.7399,25.1912,24.7399,24.9033,1911150.0],["2020-07-22",25.0628,25.4946,24.7438,24.8683,3779550.0],["2020-07-23",24.8333,25.2339,24.6466,25.09,1647675.0],["2020-07-24",25.1873,25.2145,24.7944,24.88,1554525.0],["2020-07-27",24.771,24.8955,24.312,24.456,1611900.0],["2020-07-28",24.3587,24.5104,24.1292,24.1953,1329750.0],["2020-07-29",24.1564,24.666,24.1136,24.6621,1254150.0],["2020-07-30",24.1642,24.4287,23.9269,24.2342,1088775.0],["2020-07-31",24.1097,24.1875,23.6352,24.0203,1487475.0],["2020-08-03",24.0747,24.3237,23.8919,24.172,1133325.0],["2020-08-04",24.1136,24.1409,23.7324,23.8063,1135350.0],["2020-08-05",24.0358,24.3042,23.9853,24.0942,1290150.0],["2020-08-06",24.0125,24.2498,23.9658,24.1914,1436625.0],["2020-08-07",24.0475,24.8761,24.0242,24.8527,1195650.0],["2020-08-10",24.9305,25.2495,24.6738,25.0433,1313550.0],["2020-08-11",25.4129,25.6579,24.6582,24.7282,2055825.0],["2020-08-12",25.09,25.09,24.5376,24.5376,1149075.0],["2020-08-13",24.2887,24.5571,24.0709,24.4482,1012725.0],["2020-08-14",24.2926,24.5415,24.1448,24.2264,1179675.0],["2020-08-17",24.102,24.1331,23.5301,23.6935,1465425.0],["2020-08-18",23.7908,24.0436,23.7752,23.8297,1233900.0],["2020-08-19",23.8958,23.9892,23.5068,23.5846,1278000.0],["2020-08-20",23.3201,23.6391,23.2579,23.4018,1158075.0],["2020-08-21",23.394,23.6507,23.3279,23.4096,1066500.0],["2020-08-24",23.5029,23.9736,23.4874,23.9658,1013625.0],["2020-08-25",24.1759,24.2187,23.853,23.9619,1277550.0],["2020-08-26",23.9114,24.137,23.6469,23.9386,1386225.0],["2020-08-27",24.0281,24.7671,24.0281,24.596,1934550.0],["2020-08-28",24.7905,24.7905,24.2653,24.5065,1258425.0],["2020-08-31",24.4287,24.5026,23.9775,24.137,1993950.0],["2020-09-01",23.958,24.3782,23.9503,24.3626,1071900.0],["2020-09-02",24.4015,24.8761,24.2148,24.7633,1025550.0],["2020-09-03",24.9772,25.4401,24.2926,24.4987,2206575.0],["2020-09-04",24.9383,25.1406,24.2692,24.4832,1541700.0],["2020-09-08",24.2537,24.4793,23.8919,24.2381,1937250.0],["2020-09-09",24.4949,24.9539,24.3859,24.7127,1645200.0],["2020-09-10",24.7477,24.8294,24.2148,24.2615,1350000.0],["2020-09-11",24.3587,24.6154,24.2226,24.4598,1003275.0],["2020-09-14",24.5963,25.0678,24.4871,24.8847,1421325.0],["2020-09-15",25.0016,25.1068,24.6235,24.6859,1025325.0],["2020-09-16",24.7366,25.2354,24.7366,24.9626,1234575.0],["2020-09-17",24.8574,24.947,24.4988,24.7833,1951425.0],["2020-09-18",24.6781,25.06,24.378,24.417,2967300.0],["2020-09-21",23.9415,24.0857,23.2634,23.8285,2750175.0],["2020-09-22",23.7895,24.2221,23.7388,23.9454,1460025.0],["2020-09-23",24.0272,24.1325,23.2088,23.2127,1491075.0],["2020-09-24",23.2789,23.7427,22.9321,23.314,1254600.0],["2020-09-25",23.0841,23.6414,23.0841,23.6024,1138950.0],["2020-09-28",24.0194,24.2767,23.9064,24.0155,1457100.0],["2020-09-29",23.9454,24.0701,23.4309,23.7622,1504800.0],["2020-09-30",23.9142,24.1325,23.6258,23.8324,1932300.0],["2020-10-01",23.883,23.9961,23.4504,23.6921,1150875.0],["2020-10-02",23.3491,24.0467,23.3491,23.8791,841050.0],["2020-10-05",24.1364,24.2845,24.0311,24.1792,977625.0],["2020-10-06",24.2962,24.4326,23.8674,23.9844,1216125.0],["2020-10-07",24.1247,24.3468,23.8558,24.0896,1036575.0],["2020-10-08",24.226,24.6391,24.1286,24.6235,775800.0],["2020-10-09",24.7911,24.9236,24.5534,24.5612,1485000.0],["2020-10-12",24.5923,25.1614,24.452,25.1068,889425.0],["2020-10-13",24.873,25.0289,24.2026,24.2923,931950.0],["2020-10-14",24.2611,24.5963,24.0467,24.0506,966825.0],["2020-10-15",23.8051,24.2845,23.657,24.187,1506600.0],["2020-10-16",24.2299,24.491,24.0896,24.1831,1448100.0],["2020-10-19",24.2767,24.5885,23.7973,23.8558,1458225.0],["2020-10-20",24.113,24.8106,24.0818,24.6391,2036700.0],["2020-10-21",24.7405,25.6758,24.7405,25.3757,2820375.0],["2020-10-22",25.364,25.8473,25.1887,25.7265,1944450.0],["2020-10-23",25.8122,25.9331,25.3562,25.6135,1223100.0],["2020-10-26",25.3329,25.3562,24.7093,24.8652,1433475.0],["2020-10-27",24.8652,24.9002,23.9298,23.9454,1513350.0],["2020-10-28",23.5946,24.1052,23.5946,23.6687,1791225.0],["2020-10-29",23.5946,24.1987,23.3452,23.7895,2160900.0],["2020-10-30",23.7077,23.9961,23.2322,23.4309,2206125.0],["2020-11-02",23.883,24.2026,23.6726,24.1636,2201625.0],["2020-11-03",24.604,24.9431,24.5144,24.7638,1894500.0],["2020-11-04",24.3195,25.0133,24.1598,24.304,2473650.0],["2020-11-05",24.4092,24.9626,24.3624,24.5144,1441575.0],["2020-11-06",24.6664,24.7677,24.1597,24.1948,1509075.0],["2020-11-09",25.9291,27.2387,25.9214,26.9775,3165075.0],["2020-11-10",27.0867,27.6557,26.9191,27.5115,2275425.0],["2020-11-11",27.605,27.605,27.0243,27.262,1660725.0],["2020-11-12",26.923,26.9931,26.3579,26.5878,1055250.0],["2020-11-13",26.7788,27.0477,26.5995,26.8411,1050750.0],["2020-11-16",27.5232,27.5855,27.1023,27.4686,1131300.0],["2020-11-17",27.1529,27.379,26.8762,27.3244,1199250.0],["2020-11-18",27.4101,27.5349,26.8528,26.8567,1365750.0],["2020-11-19",26.6151,26.6151,25.7694,26.0578,3755250.0],["2020-11-20",25.9642,26.2331,25.251,25.5199,2868300.0],["2020-11-23",25.7733,25.7966,25.1224,25.4186,3044925.0],["2020-11-24",25.8551,26.2059,25.5316,25.6602,2540475.0],["2020-11-25",25.4303,25.4926,24.9431,25.3173,3972375.0],["2020-11-27",25.2744,25.3913,24.9236,25.1029,2253150.0],["2020-11-30",24.9431,25.3952,24.6002,25.3835,23978700.0],["2020-12-01",25.8902,26.5177,25.7226,26.3228,3422250.0],["2020-12-02",26.1747,26.4085,25.7616,26.2215,2155050.0],["2020-12-03",26.2215,26.428,25.9136,26.0928,2704275.0],["2020-12-04",26.237,26.3735,26.0266,26.3423,1272600.0],["2020-12-07",26.0461,26.2059,25.3562,25.4147,1438650.0],["2020-12-08",25.2276,25.6135,25.2237,25.3757,1008225.0],["2020-12-09",25.403,25.5823,25.0756,25.3601,1846575.0],["2020-12-10",25.2159,25.5277,25.138,25.2705,1559475.0],["2020-12-11",25.138,25.5901,25.0951,25.251,1670625.0],["2020-12-14",25.5478,25.6298,25.0206,25.0324,2052000.0],["2020-12-15",25.2081,25.7625,25.0753,25.6805,1149075.0],["2020-12-16",25.7703,25.9382,25.5946,25.7859,1174725.0],["2020-12-17",25.8953,26.0944,25.7196,26.0593,1638450.0],["2020-12-18",26.0905,26.2623,25.6688,25.8796,3115125.0],["2020-12-21",25.864,25.9538,25.1456,25.5556,1433925.0],["2020-12-22",25.4775,25.6883,25.4111,25.5282,1107225.0],["2020-12-23",25.7196,26.028,25.7039,25.7625,1028700.0],["2020-12-24",25.8289,25.8836,25.4462,25.8094,336375.0],["2020-12-28",25.9187,25.9968,25.7235,25.8055,1213425.0],["2020-12-29",25.9421,25.9616,25.5439,25.6649,895500.0],["2020-12-30",25.7313,26.0436,25.7313,25.8094,822825.0],["2020-12-31",25.8601,25.9851,25.6063,25.9343,1686150.0],["2021-01-04",25.9695,26.0319,25.2783,25.3564,2181150.0],["2021-01-05",25.3721,25.5399,24.9738,25.1378,1434600.0],["2021-01-06",25.5439,26.1959,25.4423,26.0007,3643200.0],["2021-01-07",26.1373,26.192,25.5985,25.7742,2280825.0],["2021-01-08",26.1764,26.2545,25.5478,25.9109,5449050.0],["2021-01-11",25.8718,26.1413,25.7742,25.9148,2053575.0],["2021-01-12",25.9343,26.4341,25.8836,26.2584,2400975.0],["2021-01-13",26.2233,26.52,25.9382,25.989,2586600.0],["2021-01-14",26.0358,26.0788,25.618,25.7742,1131300.0],["2021-01-15",25.6415,25.9265,25.3955,25.825,1304775.0],["2021-01-19",25.9421,25.9812,25.6219,25.6219,1555200.0],["2021-01-20",25.5321,26.1022,25.3994,26.028,1380150.0],["2021-01-21",25.9656,26.317,25.9226,26.0007,2220525.0],["2021-01-22",25.7157,25.8406,25.3642,25.7235,1243125.0],["2021-01-25",25.4501,26.0046,25.3994,25.7937,2105100.0],["2021-01-26",25.8484,25.9382,25.3603,25.3603,1759050.0],["2021-01-27",25.1261,25.5087,24.0094,24.0679,4480425.0],["2021-01-28",24.2358,24.8723,24.2163,24.7005,1959975.0],["2021-01-29",24.5091,24.6575,24.0992,24.2631,1858500.0],["2021-02-01",24.4076,24.7981,24.3803,24.5599,2094750.0],["2021-02-02",24.7551,25.1846,24.7278,24.9699,998325.0],["2021-02-03",24.9855,25.1768,24.6341,24.8332,1557450.0],["2021-02-04",24.9113,25.4384,24.9113,25.376,1082025.0],["2021-02-05",25.5204,25.7547,25.4384,25.6727,2313450.0],["2021-02-08",25.7469,25.8875,25.6532,25.8133,1696275.0],["2021-02-09",25.8328,26.3794,25.8328,26.2584,1100925.0],["2021-02-10",26.2584,26.5395,26.1139,26.3755,1930275.0],["2021-02-11",26.3833,26.805,26.3833,26.7699,1674225.0],["2021-02-12",26.7465,26.9807,26.2389,26.5044,1420425.0],["2021-02-16",26.645,26.6996,26.2584,26.5551,1353600.0],["2021-02-17",26.4341,26.6918,26.3951,26.5044,1334025.0],["2021-02-18",26.3599,26.4731,25.9695,26.2076,2046375.0],["2021-02-19",26.2974,26.6801,26.2154,26.5044,1627650.0],["2021-02-22",26.5044,26.6528,26.3092,26.6254,1958400.0],["2021-02-23",26.8558,27.1721,26.7035,26.9925,1454850.0],["2021-02-24",27.5352,28.2107,27.3985,27.8241,2440575.0],["2021-02-25",27.9608,28.0896,27.2423,27.2463,1287675.0],["2021-02-26",27.2228,27.4688,27.012,27.0706,2719125.0],["2021-03-01",27.461,27.6758,27.3439,27.3829,1759275.0],["2021-03-02",27.297,27.8202,27.297,27.5196,1473300.0],["2021-03-03",27.5352,28.2693,27.4454,27.9139,1605150.0],["2021-03-04",27.8476,28.1482,27.3673,27.5977,1339425.0],["2021-03-05",27.9569,28.566,27.5781,28.4879,1500975.0],["2021-03-08",28.6832,29.5695,28.5309,29.1595,1091250.0],["2021-03-09",28.8701,29.3629,28.3421,28.9953,2237625.0],["2021-03-10",28.8897,29.8596,28.8897,29.7227,1966275.0],["2021-03-11",29.4763,29.9886,29.2573,29.7227,3029850.0],["2021-03-12",30.1411,30.235,29.7383,29.9573,1819800.0],["2021-03-15",29.9339,30.2115,29.754,30.1451,2282175.0],["2021-03-16",29.8165,29.973,29.5389,29.8048,1342125.0],["2021-03-17",30.0121,30.0668,29.5584,29.7344,3152700.0],["2021-03-18",29.9221,30.2585,29.6366,29.8674,3154050.0],["2021-03-19",29.6288,29.8439,28.9444,28.9874,4863150.0],["2021-03-22",28.8232,29.0539,28.5377,28.655,1675800.0],["2021-03-23",28.4907,28.7919,28.4321,28.612,1590750.0],["2021-03-24",28.8232,29.4998,28.8232,29.1517,1398600.0],["2021-03-25",29.1634,29.578,28.8818,29.4372,1275075.0],["2021-03-26",29.6992,29.6992,29.3629,29.6523,1136250.0],["2021-03-29",29.4958,29.7774,29.3746,29.6797,874125.0],["2021-03-30",29.754,29.9378,29.578,29.8478,914625.0],["2021-03-31",29.6562,29.7618,29.3668,29.4685,1726650.0],["2021-04-01",29.312,29.9339,29.2377,29.9143,1777500.0],["2021-04-05",30.0238,30.3328,29.9964,30.1959,1168875.0],["2021-04-06",30.2272,30.4931,30.1216,30.4775,1119600.0],["2021-04-07",30.7591,31.025,30.4501,30.7317,2112300.0],["2021-04-08",30.5909,30.9663,30.5752,30.8099,1318050.0],["2021-04-09",31.1032,31.2284,30.8647,31.1384,1171800.0],["2021-04-12",31.1384,31.1971,30.892,31.111,1774800.0],["2021-04-13",31.0094,31.0094,30.6065,30.7864,1391400.0],["2021-04-14",30.7747,31.1228,30.6495,31.0876,1413900.0],["2021-04-15",31.1228,31.2714,30.9702,31.0563,1350000.0],["2021-04-16",31.287,31.4004,31.0133,31.2518,1960425.0],["2021-04-19",31.3339,31.5882,31.111,31.5842,1197450.0],["2021-04-20",31.334,31.6977,31.2479,31.549,1376325.0],["2021-04-21",31.8932,31.9792,31.0915,31.506,2369250.0],["2021-04-22",31.42,31.5569,31.1853,31.4669,1454850.0],["2021-04-23",31.5217,31.9832,31.4239,31.8189,909000.0],["2021-04-26",31.8893,32.1631,31.377,31.4591,1172925.0],["2021-04-27",31.4239,31.6038,31.1853,31.5099,1315575.0],["2021-04-28",31.5178,31.5256,30.6574,30.8529,1832625.0],["2021-04-29",31.025,31.2714,30.8764,31.1345,1609650.0],["2021-04-30",31.1345,31.2988,30.9507,31.1775,1539000.0],["2021-05-03",31.4044,31.815,31.2401,31.4865,1637325.0],["2021-05-04",31.4317,31.6273,31.2088,31.5764,1069875.0],["2021-05-05",31.5334,31.6195,30.8842,31.4396,1808100.0],["2021-05-06",31.5882,31.7016,31.2244,31.6273,1492200.0],["2021-05-07",31.2831,31.8737,31.2088,31.8541,1708425.0],["2021-05-10",32.0301,32.2374,31.6038,31.6312,1277775.0],["2021-05-11",31.6116,31.6429,30.8216,30.9311,1087650.0],["2021-05-12",31.0719,31.0719,30.3054,30.4227,1524600.0],["2021-05-13",30.2585,31.1893,30.2233,31.0602,986625.0],["2021-05-14",31.158,31.5647,31.1188,31.4787,1130850.0],["2021-05-17",31.4044,31.4044,30.9859,31.0563,941625.0],["2021-05-18",30.9116,31.1462,30.673,30.7591,1237725.0],["2021-05-19",30.5713,30.8373,30.1411,30.8021,1399500.0],["2021-05-20",30.8686,30.9194,30.5713,30.7004,992250.0],["2021-05-21",30.7943,31.0015,30.5088,30.6456,1192950.0],["2021-05-24",30.7239,30.7708,30.5831,30.5987,1246950.0],["2021-05-25",30.5557,30.6887,29.9534,30.0395,1381950.0],["2021-05-26",30.2311,30.2311,29.8869,29.9495,1197225.0],["2021-05-27",30.0199,30.2897,29.9182,30.2702,2768850.0],["2021-05-28",30.4345,30.6104,30.2702,30.5009,1253700.0],["2021-06-01",30.716,30.8294,30.3523,30.3875,1097550.0],["2021-06-02",30.3953,30.3953,30.0825,30.0942,1450350.0],["2021-06-03",29.9495,30.2819,29.754,30.2115,1453275.0],["2021-06-04",30.1842,30.2741,29.9534,30.2311,918225.0],["2021-06-07",30.2115,30.2115,29.5936,29.6014,1149075.0],["2021-06-08",29.5428,29.7422,29.4098,29.6797,1317375.0],["2021-06-09",29.5545,29.5584,29.3785,29.5076,1058175.0],["2021-06-10",29.6797,29.8087,29.4372,29.4685,1841850.0],["2021-06-11",29.5154,29.7031,29.5154,29.7031,1411425.0],["2021-06-14",29.6327,29.7149,29.3824,29.5037,802125.0],["2021-06-15",29.5389,29.973,29.3159,29.7422,1282275.0],["2021-06-16",29.8361,30.0512,29.7109,29.7774,1648575.0],["2021-06-17",29.8439,29.8439,29.2612,29.2807,1793025.0],["2021-06-18",28.8858,28.964,28.436,28.4477,2269350.0],["2021-06-21",28.6276,29.1048,28.6042,29.0774,1284750.0],["2021-06-22",29.2064,29.2182,28.917,29.0344,1181475.0],["2021-06-23",28.9366,29.0539,28.7528,28.7958,1265625.0],["2021-06-24",28.9615,29.3283,28.8431,29.1626,1811925.0],["2021-06-25",29.1784,29.5295,29.0956,29.4624,1550250.0],["2021-06-28",29.4151,29.4151,28.9575,29.2573,1462725.0],["2021-06-29",29.3599,29.4151,29.1666,29.2652,874800.0],["2021-06-30",29.2731,29.4269,29.1508,29.3599,1412100.0],["2021-07-01",29.5334,30.0896,29.3875,29.9634,1324800.0],["2021-07-02",29.8687,30.0305,29.7859,29.9673,1111050.0],["2021-07-06",29.9121,29.9752,29.4743,29.9082,1094400.0],["2021-07-07",29.7109,30.2119,29.6557,30.1291,1317150.0],["2021-07-08",29.7622,29.8017,29.1232,29.2179,1475550.0],["2021-07-09",29.7109,29.8569,29.5808,29.8293,1097325.0],["2021-07-12",29.5926,30.1212,29.5334,30.0857,1132875.0],["2021-07-13",29.92,30.1054,29.5413,29.6163,1107450.0],["2021-07-14",29.6399,29.8727,29.5137,29.7504,922050.0],["2021-07-15",29.4861,30.2869,29.4861,30.1646,1413675.0],["2021-07-16",30.2632,30.4407,30.1251,30.2671,1424025.0],["2021-07-19",29.7543,29.8687,29.0325,29.2613,1385775.0],["2021-07-20",29.3717,30.2237,29.3559,29.92,1599750.0],["2021-07-21",30.1567,30.6379,29.8569,30.1764,1019475.0],["2021-07-22",30.0305,30.2001,29.6399,29.6676,1563750.0],["2021-07-23",29.7741,30.2395,29.1863,29.5098,2015100.0],["2021-07-26",29.5058,29.7188,29.2928,29.4072,1546425.0],["2021-07-27",29.206,29.5729,29.0443,29.2968,1182375.0],["2021-07-28",29.4112,29.5295,28.567,28.7721,1865250.0],["2021-07-29",28.993,29.1232,28.8076,29.0167,940500.0],["2021-07-30",28.9102,29.0995,28.7721,28.8629,1764675.0],["2021-08-02",29.0009,29.1429,28.7011,28.7287,1635525.0],["2021-08-03",28.8076,28.8116,28.3658,28.6183,1336050.0],["2021-08-04",28.3579,28.713,28.3461,28.3816,2042325.0],["2021-08-05",28.4092,28.6775,28.3027,28.6617,1694475.0],["2021-08-06",28.9457,29.1469,28.8629,28.9812,1556775.0],["2021-08-09",29.0364,29.0759,28.7997,28.9772,1392075.0],["2021-08-10",28.855,29.2179,28.7997,28.8431,1235700.0],["2021-08-11",28.8786,29.21,28.8274,29.2021,1329525.0],["2021-08-12",29.2218,29.2218,28.9496,29.1271,1051425.0],["2021-08-13",29.2494,29.4467,29.1114,29.4112,1145025.0],["2021-08-16",29.1745,29.5374,29.1153,29.352,985725.0],["2021-08-17",29.0916,29.7504,29.064,29.4743,1142325.0],["2021-08-18",29.3796,29.6163,29.21,29.2218,888075.0],["2021-08-19",29.6163,29.92,29.2455,29.8096,1522800.0],["2021-08-20",29.8648,30.3381,29.8056,30.1291,1613475.0],["2021-08-23",30.1606,30.2908,29.9792,30.0029,1198125.0],["2021-08-24",30.0265,30.1567,29.8884,29.9476,1248750.0],["2021-08-25",29.9713,30.2514,29.8924,30.0541,1177200.0],["2021-08-26",30.066,30.1054,29.6281,29.6321,1000575.0],["2021-08-27",29.6912,30.0462,29.6636,30.0344,1111500.0],["2021-08-30",30.0462,30.0502,29.6321,29.6518,704925.0],["2021-08-31",29.5847,29.9555,29.5571,29.707,1337400.0],["2021-09-01",29.7938,29.8135,29.3599,29.6518,967050.0],["2021-09-02",29.707,29.7504,29.423,29.7307,1012725.0],["2021-09-03",29.5808,29.6676,29.2652,29.3678,848700.0],["2021-09-07",29.3047,29.3954,28.9141,28.926,1508175.0],["2021-09-08",28.8707,29.3165,28.7248,29.277,1440675.0],["2021-09-09",29.2652,29.707,28.8116,28.8155,1365750.0],["2021-09-10",28.9339,29.0364,28.283,28.2948,1485675.0],["2021-09-13",28.5039,28.7485,28.3934,28.5907,1368000.0],["2021-09-14",28.6381,28.6737,28.1757,28.2429,1602675.0],["2021-09-15",28.069,28.4128,28.069,28.3299,1612575.0],["2021-09-16",28.4484,28.6302,28.2627,28.5195,1828800.0],["2021-09-17",28.3812,28.6025,28.3338,28.5275,3758850.0],["2021-09-20",28.3812,28.397,27.9386,28.3022,2105100.0],["2021-09-21",28.4958,28.5907,28.2903,28.3417,1574550.0],["2021-09-22",28.5512,28.7092,28.4129,28.567,1107000.0],["2021-09-23",28.8159,29.0649,28.7487,28.808,1213875.0],["2021-09-24",28.7369,29.0767,28.7369,28.97,1240200.0],["2021-09-27",29.1637,29.3652,29.0254,29.0372,886950.0],["2021-09-28",28.97,29.1044,28.6302,28.6776,1471725.0],["2021-09-29",28.6737,29.1597,28.5709,29.0293,1244475.0],["2021-09-30",29.2388,29.3573,28.9147,28.9187,2137275.0],["2021-10-01",29.0372,29.6418,28.6065,29.4087,1384875.0],["2021-10-04",29.4047,29.8118,29.1439,29.2309,1541025.0],["2021-10-05",29.3178,29.9145,29.1479,29.7446,998100.0],["2021-10-06",29.5193,30.3097,29.4008,30.282,1579500.0],["2021-10-07",30.4164,30.9933,30.4164,30.61,1561050.0],["2021-10-08",30.5705,30.8273,30.4322,30.4875,1315575.0],["2021-10-11",30.5942,30.8194,30.2425,30.2543,920025.0],["2021-10-12",30.2543,30.5744,30.1832,30.2148,1026225.0],["2021-10-13",30.1002,30.1477,29.6023,30.0765,1249650.0],["2021-10-14",30.2544,30.6456,30.1753,30.6219,1050750.0],["2021-10-15",30.8827,30.9499,30.7167,30.7365,978525.0],["2021-10-18",30.6258,30.6456,30.1319,30.1911,1222650.0],["2021-10-19",30.614,30.7286,30.4835,30.614,1157850.0],["2021-10-20",30.4756,31.0526,30.4756,31.0131,1030500.0],["2021-10-21",30.9617,31.3213,30.855,31.1751,1171350.0],["2021-10-22",31.8311,32.6965,31.5703,32.5068,3039750.0],["2021-10-25",32.6372,32.7044,32.2342,32.3804,2263725.0],["2021-10-26",32.4397,32.5147,32.25,32.3448,885825.0],["2021-10-27",32.3962,32.495,31.7086,31.7165,1526850.0],["2021-10-28",31.8785,32.1314,31.7204,31.9813,835200.0],["2021-10-29",32.0089,32.0287,31.3411,31.4557,1351125.0],["2021-11-01",31.5228,31.6493,31.3174,31.6374,1046700.0],["2021-11-02",31.7481,32.3132,31.6493,32.2539,1161225.0],["2021-11-03",32.2539,32.5582,32.084,32.246,1243350.0],["2021-11-04",32.1275,32.1354,31.2502,31.3727,1347750.0],["2021-11-05",31.6019,31.9971,31.4754,31.8429,1140750.0],["2021-11-08",32.1235,32.2776,31.9101,32.1749,1134675.0],["2021-11-09",32.0445,32.2223,31.7995,32.1354,1010925.0],["2021-11-10",32.1749,32.3804,32.0682,32.1433,1126125.0],["2021-11-11",32.1037,32.2618,31.9022,32.1274,780525.0],["2021-11-12",32.1038,32.2658,31.8034,32.0998,1303650.0],["2021-11-15",32.1867,32.2895,31.8429,31.9457,1453275.0],["2021-11-16",32.0721,32.4238,31.835,32.0524,1757700.0],["2021-11-17",31.9457,32.3448,31.4715,32.2697,1764225.0],["2021-11-18",32.3725,32.5424,32.0642,32.3567,1138050.0],["2021-11-19",32.2697,32.2697,31.7086,31.7283,994500.0],["2021-11-22",31.8666,32.9336,31.6849,32.6056,1558575.0],["2021-11-23",32.9731,33.5619,32.9731,33.392,2063250.0],["2021-11-24",33.3485,33.4039,32.6688,32.9968,1599300.0],["2021-11-26",32.0484,32.2539,31.4083,31.7995,1391850.0],["2021-11-29",32.1433,32.1433,31.3845,31.4043,1138950.0],["2021-11-30",31.0724,31.2462,30.1872,30.286,3746025.0],["2021-12-01",30.7918,31.1119,29.8987,29.9184,1449675.0],["2021-12-02",30.1793,31.3569,30.0133,31.1593,1832850.0],["2021-12-03",31.1593,31.2304,30.5191,30.7128,1319400.0],["2021-12-06",31.2381,31.8797,31.1819,31.5629,1228275.0],["2021-12-07",31.6912,32.1403,31.6872,31.9879,1423125.0],["2021-12-08",31.9398,32.2686,31.8275,32.0401,893250.0],["2021-12-09",32.1644,32.2005,31.5629,31.9919,1415475.0],["2021-12-10",32.2686,32.4812,32.0761,32.4571,1026900.0],["2021-12-13",32.413,32.5493,32.004,32.3288,1131075.0],["2021-12-14",32.417,33.0225,32.1804,32.6737,1831500.0],["2021-12-15",32.7819,32.8982,32.4731,32.7498,1251225.0],["2021-12-16",33.199,33.3393,32.8541,32.9303,1718775.0],["2021-12-17",32.8421,32.8541,32.2165,32.2406,3167100.0],["2021-12-20",31.9158,31.9919,31.218,31.5789,1497600.0],["2021-12-21",31.8797,32.2686,31.631,31.8957,1671750.0],["2021-12-22",31.7714,32.0641,31.7193,31.9398,1253700.0],["2021-12-23",32.1243,32.3849,31.996,32.1483,937800.0],["2021-12-27",32.1523,32.6817,32.0681,32.6255,731925.0],["2021-12-28",32.5614,33.1027,32.5614,32.8701,909450.0],["2021-12-29",32.9183,33.2751,32.9183,33.0907,886725.0],["2021-12-30",33.207,33.3032,32.6696,32.6937,852075.0],["2021-12-31",32.6897,33.231,32.6897,33.0386,1329300.0],["2022-01-03",33.1629,33.223,32.3248,32.5854,1019475.0],["2022-01-04",32.8581,33.2832,32.7579,33.0706,1543275.0],["2022-01-05",33.3032,33.3192,32.6937,32.7017,1271925.0],["2022-01-06",33.3834,33.4035,33.0185,33.2591,1236825.0],["2022-01-07",33.2551,34.005,33.2551,33.9168,1299375.0],["2022-01-10",34.0932,34.1814,33.632,33.8406,1393200.0],["2022-01-11",33.9649,34.1253,33.4556,34.1092,1285650.0],["2022-01-12",34.0852,34.3539,33.8887,34.2897,1217700.0],["2022-01-13",34.4541,34.9152,34.3338,34.5824,1573875.0],["2022-01-14",34.1814,34.398,33.9368,34.3218,1242675.0],["2022-01-18",34.1894,34.2817,33.7443,33.9769,1233450.0],["2022-01-19",34.0731,34.1253,33.0787,33.0947,1001925.0],["2022-01-20",33.1629,34.2656,33.1629,33.4035,1709775.0],["2022-01-21",33.4195,33.7844,33.0386,33.0987,1707525.0],["2022-01-24",32.822,33.5398,32.0842,33.4275,2149425.0],["2022-01-25",32.9223,33.4396,32.3448,33.0706,2294550.0],["2022-01-26",33.0827,33.5559,32.5574,33.0265,1955700.0],["2022-01-27",33.2671,33.9248,32.5814,32.6175,1988775.0],["2022-01-28",33.2832,34.4581,33.0907,33.9488,5241150.0],["2022-01-31",33.5919,34.0571,33.5198,33.8847,5492250.0],["2022-02-01",33.7403,34.6105,33.7403,34.402,3048075.0],["2022-02-02",34.426,35.3082,34.3819,35.1919,3491550.0],["2022-02-03",35.5368,35.8416,35.3042,35.6651,2702925.0],["2022-02-04",35.605,36.2586,35.5328,35.9939,2629800.0],["2022-02-07",36.0982,36.6957,36.014,36.415,2326275.0],["2022-02-08",36.6235,37.3012,36.4511,37.213,2683125.0],["2022-02-09",37.3614,37.61,36.9764,37.1408,2179350.0],["2022-02-10",36.9323,37.3293,36.5353,36.8681,2381850.0],["2022-02-11",36.6797,36.8641,35.9699,36.0782,2430225.0],["2022-02-14",36.0982,36.2105,35.4646,35.8857,2406600.0],["2022-02-15",36.2546,36.5834,35.9378,36.1343,1431675.0],["2022-02-16",35.9579,36.5554,35.9579,36.4711,1792575.0],["2022-02-17",36.2787,36.2787,35.613,35.9939,1071225.0],["2022-02-18",35.8817,36.3548,35.8135,36.2786,1493325.0],["2022-02-22",36.2867,36.7077,35.8937,36.2666,1748250.0],["2022-02-23",36.6155,36.6235,35.8055,35.8295,1673325.0],["2022-02-24",34.9754,35.232,34.2576,35.1478,2054475.0],["2022-02-25",35.3804,36.6075,35.3804,36.5674,1246950.0],["2022-02-28",35.5488,36.3709,35.5127,36.2105,1714950.0],["2022-03-01",35.998,36.1543,35.0877,35.3604,1370025.0],["2022-03-02",35.6491,36.5353,35.6491,36.3067,1291725.0],["2022-03-03",36.407,36.7358,36.01,36.2386,1467900.0],["2022-03-04",35.601,36.1343,35.3042,36.1263,1436625.0],["2022-03-07",35.7293,36.018,35.4125,35.6491,1482975.0],["2022-03-08",35.9302,36.89,35.5527,35.8338,2054925.0],["2022-03-09",36.7575,37.1671,36.3358,36.8177,2722725.0],["2022-03-10",36.4322,37.388,36.396,37.2715,1661400.0],["2022-03-11",37.4402,38.2514,37.4321,37.91,1955700.0],["2022-03-14",38.3598,38.7373,37.4321,37.6209,2131200.0],["2022-03-15",38.0345,38.3076,37.6731,38.151,2407500.0],["2022-03-16",38.3919,38.412,37.2675,37.7655,2479725.0],["2022-03-17",37.5004,38.2514,37.2876,38.2474,1809450.0],["2022-03-18",38.2273,38.6128,37.6811,38.5526,3150675.0],["2022-03-21",39.0546,39.408,38.657,39.3437,1516050.0],["2022-03-22",39.5847,39.9541,39.2594,39.6891,1824975.0],["2022-03-23",39.6047,40.0304,39.2995,39.3357,1409400.0],["2022-03-24",38.9381,39.6308,38.8538,39.3598,2116800.0],["2022-03-25",39.4682,39.8296,39.3537,39.7453,1888050.0],["2022-03-28",39.7573,39.9622,39.5586,39.914,1460100.0],["2022-03-29",40.1248,40.3597,39.7995,40.2091,2920800.0],["2022-03-30",40.2754,40.438,40.0585,40.4079,1993950.0],["2022-03-31",40.3597,40.679,39.9802,40.1128,3912900.0],["2022-04-01",40.3115,40.7091,40.173,40.5465,1597800.0],["2022-04-04",40.4561,40.4561,39.4923,39.7332,1959150.0],["2022-04-05",39.7031,40.3718,39.7031,40.0103,2113350.0],["2022-04-06",39.9983,40.5525,39.9441,40.2392,1632000.0],["2022-04-07",40.2694,40.679,39.9802,40.5224,1601550.0],["2022-04-08",40.8537,41.0585,40.5525,40.7814,1867500.0],["2022-04-11",40.8115,41.2452,40.5585,40.6368,1553550.0],["2022-04-12",40.7573,41.5283,40.6368,41.2753,2442300.0],["2022-04-13",41.1007,41.4922,40.679,41.1609,2047050.0],["2022-04-14",41.1549,41.3476,40.8898,41.0946,8181900.0],["2022-04-18",40.7814,41.8356,40.7272,41.8235,2683350.0],["2022-04-19",41.8416,41.9741,41.3476,41.685,2558700.0],["2022-04-20",41.944,42.9319,41.8295,42.7994,1977000.0],["2022-04-21",42.9138,43.0885,41.7693,41.8777,2769900.0],["2022-04-22",41.7874,41.7874,40.9079,40.944,1953150.0],["2022-04-25",40.7573,40.9621,40.0826,40.9019,3835800.0],["2022-04-26",41.1428,41.8898,40.3176,40.5344,3240600.0],["2022-04-27",40.7151,41.6067,40.42,41.0525,3316650.0],["2022-04-28",41.3055,41.4982,40.7874,41.4139,2499150.0],["2022-04-29",41.2693,41.3115,39.9079,40.0525,4204350.0],["2022-05-02",40.3718,40.5525,39.2152,39.8718,3258000.0],["2022-05-03",40.1549,40.8055,39.7814,40.5164,2349750.0],["2022-05-04",40.6248,41.703,40.5284,41.5705,2392350.0],["2022-05-05",41.2452,41.5765,40.4862,40.9983,1685100.0],["2022-05-06",40.8657,41.5946,40.5344,41.432,1905900.0],["2022-05-09",41.2091,41.3175,40.4079,40.4983,2795250.0],["2022-05-10",40.7091,41.0886,39.6308,39.9682,3391500.0],["2022-05-11",40.0284,40.9019,39.926,40.1549,2345250.0],["2022-05-12",40.1127,40.3898,39.4561,39.9682,2843100.0],["2022-05-13",40.2393,40.6007,39.9622,40.5585,2703750.0],["2022-05-16",40.6549,41.1609,40.4742,40.7392,2511750.0],["2022-05-17",41.2211,41.7874,40.8838,41.6127,2592450.0],["2022-05-18",41.438,41.5464,40.8055,40.9079,1944900.0],["2022-05-19",40.4501,40.7091,39.2272,39.932,2620650.0],["2022-05-20",40.0887,40.3898,39.4742,40.0465,6087900.0],["2022-05-23",40.5585,41.2272,40.2091,40.8657,2320650.0],["2022-05-24",40.938,41.5042,40.2633,41.4199,2202300.0],["2022-05-25",41.0946,41.7271,41.0946,41.5705,1842900.0],["2022-05-26",41.9139,42.4259,41.7693,42.2331,1655850.0],["2022-05-27",42.2874,42.6548,42.1609,42.6488,1805550.0],["2022-05-31",42.3717,43.0162,42.0404,42.8476,2564850.0],["2022-06-01",42.7994,43.1186,41.7332,42.5705,1924650.0],["2022-06-02",42.6428,42.7331,42.2151,42.709,2015850.0],["2022-06-03",42.5223,42.703,42.4199,42.5343,1501650.0],["2022-06-06",42.8897,43.2512,42.5584,43.1066,1163850.0],["2022-06-07",42.9199,43.5644,42.7813,43.5343,1416000.0],["2022-06-08",43.2873,43.2873,42.7331,42.7813,1066950.0],["2022-06-09",42.7933,42.9078,41.944,41.956,1172250.0],["2022-06-10",41.3356,41.6006,40.8958,41.1187,1287000.0],["2022-06-13",40.42,40.7151,39.7212,39.9381,1784100.0],["2022-06-14",40.0405,40.6127,39.8477,40.2031,1979700.0],["2022-06-15",40.5525,41.1609,39.9923,40.3658,1967550.0],["2022-06-16",39.7935,40.1549,39.3718,39.9381,2431500.0],["2022-06-17",40.0224,40.5043,39.6248,40.2513,4475100.0],["2022-06-21",40.9742,40.9742,40.2573,40.679,2325150.0],["2022-06-22",40.167,40.6489,39.932,40.3176,2050950.0],["2022-06-23",40.5103,40.8597,39.5284,39.7272,2115000.0],["2022-06-24",40.0008,41.4233,39.7941,41.3564,3553800.0],["2022-06-27",41.4233,42.1224,41.2652,42.0616,1948500.0],["2022-06-28",42.3777,42.8093,41.8184,42.0008,1898400.0],["2022-06-29",42.1224,42.2865,40.8883,40.9674,1932300.0],["2022-06-30",40.5722,41.6543,40.3047,41.4963,2189100.0],["2022-07-01",41.6543,42.2622,41.1254,42.165,1533150.0],["2022-07-05",41.6725,42.1346,40.8032,41.2227,1998600.0],["2022-07-06",41.2774,41.63,40.8215,41.32,2280750.0],["2022-07-07",41.5388,41.9096,41.0525,41.0646,2138100.0],["2022-07-08",41.247,41.6847,40.9005,40.9187,1670250.0],["2022-07-11",40.7911,41.2105,40.6087,40.9005,1763550.0],["2022-07-12",40.4932,41.0039,40.0008,40.1102,1648800.0],["2022-07-13",39.8367,40.3655,39.8245,39.8914,1708950.0],["2022-07-14",39.0464,39.2834,37.5083,37.8245,2509500.0],["2022-07-15",38.3898,38.6026,37.94,38.3169,1862700.0],["2022-07-18",38.4688,38.6877,37.715,37.8184,2137200.0],["2022-07-19",38.0919,38.943,38.0007,38.8761,1977600.0],["2022-07-20",38.7667,38.9673,38.4749,38.7059,2133300.0],["2022-07-21",38.554,39.1801,37.9704,39.1376,2368650.0],["2022-07-22",38.56,39.022,37.8366,38.0859,2638350.0],["2022-07-25",38.5783,39.2226,38.5296,38.7424,2029500.0],["2022-07-26",38.8944,39.0342,38.4628,38.633,1742400.0],["2022-07-27",38.6634,38.943,38.1953,38.6938,2193600.0],["2022-07-28",38.712,38.791,37.1618,37.5691,2235000.0],["2022-07-29",37.6907,38.2257,37.6907,38.0129,3182550.0],["2022-08-01",37.6725,37.7819,37.0463,37.3381,2325450.0],["2022-08-02",37.3807,37.6117,37.1132,37.1497,1652400.0],["2022-08-03",37.3868,37.8184,37.0159,37.7758,2693400.0],["2022-08-04",37.6664,37.8427,37.1497,37.1922,1965900.0],["2022-08-05",37.2287,37.6725,37.2287,37.5874,1458750.0],["2022-08-08",37.6907,37.94,37.5874,37.7211,1641150.0],["2022-08-09",37.8913,38.3655,37.7637,38.2865,1731900.0],["2022-08-10",38.4627,38.9916,38.4627,38.9612,1497450.0],["2022-08-11",39.2044,39.7455,39.1071,39.6604,1893600.0],["2022-08-12",39.7029,40.0859,39.6604,40.0798,1114950.0],["2022-08-15",39.6908,40.4263,39.5509,40.2926,1067700.0],["2022-08-16",40.2926,40.6513,40.2257,40.4871,1400550.0],["2022-08-17",40.2987,41.399,40.2804,41.3686,2023050.0],["2022-08-18",41.3929,41.6361,41.0829,41.3929,931800.0],["2022-08-19",41.3625,41.4537,40.9917,41.0889,1498200.0],["2022-08-22",40.7364,40.7364,39.867,39.9339,1284150.0],["2022-08-23",40.0129,40.1041,39.7333,39.8123,848400.0],["2022-08-24",39.6847,40.5236,39.5874,40.3108,1725750.0],["2022-08-25",40.5114,41.0403,40.2257,41.0221,1232700.0],["2022-08-26",41.1801,41.32,40.4446,40.4506,1490550.0],["2022-08-29",40.1406,40.4689,39.7637,40.2136,1258200.0],["2022-08-30",40.1224,40.1224,39.5752,39.6604,1037250.0],["2022-08-31",39.7151,39.9643,39.3078,39.3929,2024100.0],["2022-09-01",39.2348,39.6117,39.0038,39.5023,1377600.0],["2022-09-02",39.6543,40.3595,39.174,39.3746,1386300.0],["2022-09-06",39.7029,40.3595,39.63,39.94,2929650.0],["2022-09-07",39.8245,40.7242,39.7698,40.6452,1258800.0],["2022-09-08",40.4932,41.3747,40.4446,41.3443,1083150.0],["2022-09-09",41.5145,41.709,41.1072,41.1133,1484100.0],["2022-09-12",41.2956,41.6178,41.1315,41.3443,1305150.0],["2022-09-13",40.8276,41.1923,40.4871,40.5601,1374900.0],["2022-09-14",40.5783,41.1437,40.4932,40.9127,1956300.0],["2022-09-15",40.9917,41.4659,40.8154,41.1862,1553550.0],["2022-09-16",40.9795,41.0829,40.3534,40.6938,3813150.0],["2022-09-19",40.3777,41.1254,40.3108,41.0707,1080600.0],["2022-09-20",40.6999,40.8154,39.8914,40.3534,970050.0],["2022-09-21",40.5479,40.6573,39.4901,39.5205,926550.0],["2022-09-22",39.5692,39.5692,38.8214,39.174,1044450.0],["2022-09-23",38.894,39.1253,38.4799,38.8696,1823700.0],["2022-09-26",38.5043,38.6321,37.1891,37.4814,1770750.0],["2022-09-27",37.7371,38.1938,37.4875,38.0963,1867200.0],["2022-09-28",38.2546,38.8696,38.0355,38.6321,1282200.0],["2022-09-29",38.4921,39.8133,38.1146,39.6855,3060150.0],["2022-09-30",39.8133,40.069,39.2714,39.3201,2318100.0],["2022-10-03",39.6672,40.684,39.107,40.4222,1696800.0],["2022-10-04",40.684,41.5486,40.6414,41.4999,2084400.0],["2022-10-05",41.2441,41.6886,41.2259,41.3903,1274700.0],["2022-10-06",41.2015,41.4877,41.098,41.2746,1053600.0],["2022-10-07",41.0189,41.1163,40.4709,40.7449,1755150.0],["2022-10-10",40.9458,41.4024,40.8119,41.1528,1308900.0],["2022-10-11",41.0858,42.0174,41.0858,41.439,1681050.0],["2022-10-12",41.4085,41.7191,41.1589,41.4755,2176800.0],["2022-10-13",40.9519,43.6613,40.6535,43.5274,2032050.0],["2022-10-14",43.7283,44.1667,42.608,42.681,1813050.0],["2022-10-17",43.089,43.6248,43.0098,43.4117,1957950.0],["2022-10-18",44.0205,44.2458,43.1499,43.7161,1995000.0],["2022-10-19",43.7161,44.1971,43.0585,43.5091,2940900.0],["2022-10-20",43.0768,43.2047,42.5775,42.7785,1525050.0],["2022-10-21",43.022,43.5943,42.748,43.4421,3192300.0],["2022-10-24",43.8379,44.5685,43.7344,44.1849,2865600.0],["2022-10-25",42.2427,42.7785,41.1833,42.0539,3918750.0],["2022-10-26",42.6445,42.7298,41.8347,42.6202,3038100.0],["2022-10-27",42.9794,43.6857,42.8394,43.3204,2649150.0],["2022-10-28",43.7222,44.7999,43.4117,44.6111,1824900.0],["2022-10-31",44.3554,45.4818,44.3371,45.287,2488650.0],["2022-11-01",45.4575,45.975,45.2078,45.841,2012850.0],["2022-11-02",45.5975,46.3099,45.0678,45.2565,3009750.0],["2022-11-03",45.0617,46.2855,44.7451,45.4209,1703550.0],["2022-11-04",45.8167,45.9689,44.9643,45.5914,1430400.0],["2022-11-07",45.6401,45.8289,45.1469,45.4148,1542900.0],["2022-11-08",45.2992,45.6462,44.4528,45.3966,1513350.0],["2022-11-09",45.36,45.6827,44.7025,44.8181,1209600.0],["2022-11-10",45.7802,45.8167,44.4407,44.6233,2231400.0],["2022-11-11",45.0556,45.2626,42.0357,42.4801,4139700.0],["2022-11-14",42.6811,42.6811,41.7678,41.7799,3194250.0],["2022-11-15",42.0722,42.2975,41.6338,42.0783,2871450.0],["2022-11-16",42.1331,43.984,42.1331,43.6918,2542050.0],["2022-11-17",43.2838,43.9536,42.9794,43.8014,1896900.0],["2022-11-18",44.2641,44.7086,43.9353,44.6477,2413350.0],["2022-11-21",44.7634,45.8106,44.7634,45.1591,2082300.0],["2022-11-22",45.4818,45.7801,44.8912,45.153,1157400.0],["2022-11-23",45.0556,45.427,45.0556,45.287,859650.0],["2022-11-25",45.494,45.8897,45.3783,45.7801,677700.0],["2022-11-28",45.561,45.8837,45.4392,45.5366,1266450.0],["2022-11-29",45.5062,45.8349,45.3296,45.6888,878250.0],["2022-11-30",45.5062,46.5108,45.1287,46.4438,3528900.0],["2022-12-01",46.6995,46.8761,45.6218,45.8532,1570650.0],["2022-12-02",45.561,46.1942,45.4818,46.0724,1142250.0],["2022-12-05",45.7071,45.7497,44.9034,45.2565,927450.0],["2022-12-06",45.3783,45.9141,45.3783,45.9141,1134450.0],["2022-12-07",45.7741,46.0785,45.2017,45.4514,2455050.0],["2022-12-08",45.6827,46.0054,45.1956,45.3235,1531050.0],["2022-12-09",45.2991,45.6401,44.7694,44.7877,1564200.0],["2022-12-12",44.8364,45.3479,44.5198,45.1896,2060400.0],["2022-12-13",45.6645,45.8106,44.3798,44.4955,2309550.0],["2022-12-14",44.5137,44.8181,44.1545,44.4406,1636950.0],["2022-12-15",44.124,44.3371,43.6674,43.8683,1627950.0],["2022-12-16",43.5269,44.1915,43.3684,43.9293,4997700.0],["2022-12-19",43.9537,44.411,43.2038,43.6123,1765800.0],["2022-12-20",43.911,44.5634,43.8622,44.4293,1624050.0],["2022-12-21",44.8073,45.0938,44.4963,45.039,2361300.0],["2022-12-22",44.9963,45.2646,43.9842,44.4963,1669500.0],["2022-12-23",44.5451,44.85,44.3744,44.7829,964050.0],["2022-12-27",44.8926,45.3011,44.6609,45.0634,1358850.0],["2022-12-28",45.2524,45.2767,44.3805,44.3866,830550.0],["2022-12-29",44.5512,45.039,44.3317,44.6549,852450.0],["2022-12-30",44.4719,44.6488,43.8439,44.2463,1386000.0],["2023-01-03",44.1854,44.4597,43.5574,44.2524,1739400.0],["2023-01-04",44.4171,44.6853,43.911,44.1061,2352450.0],["2023-01-05",44.0756,44.3195,43.4659,43.8257,2379900.0],["2023-01-06",44.2403,45.3987,44.0939,45.295,1845300.0],["2023-01-09",45.295,45.3499,44.2585,44.4963,1947000.0],["2023-01-10",44.7585,45.0329,44.3927,44.7219,1207350.0],["2023-01-11",44.6853,44.8743,44.2829,44.4841,1351200.0],["2023-01-12",44.6315,45.1165,44.2877,44.8341,1601850.0],["2023-01-13",44.6315,45.1472,44.392,45.0367,1131750.0],["2023-01-17",45.0367,45.0367,43.7597,44.0851,1596900.0],["2023-01-18",44.0237,44.1096,43.5387,43.5878,2279550.0],["2023-01-19",43.5019,43.6062,42.7897,42.8511,1893300.0],["2023-01-20",42.9616,42.98,41.8873,42.9248,2840250.0],["2023-01-23",43.0476,43.373,42.8143,43.1765,1430700.0],["2023-01-24",43.1765,46.3688,42.6547,43.4528,1565100.0],["2023-01-25",43.4036,43.9684,43.3054,43.8457,1237950.0],["2023-01-26",43.8764,44.0974,43.551,43.7843,1447950.0],["2023-01-27",43.8948,44.1035,42.3539,42.4951,2488050.0],["2023-01-30",42.7897,43.0783,42.36,42.8388,3683850.0],["2023-01-31",42.98,43.0844,42.4398,43.0599,1677900.0],["2023-02-01",42.4644,42.7283,42.0162,42.4091,1931700.0],["2023-02-02",42.317,42.317,40.6656,40.8805,4796400.0],["2023-02-03",41.0831,41.3409,40.4753,41.0524,3133050.0],["2023-02-06",41.0401,41.9794,40.948,41.9364,2214450.0],["2023-02-07",41.7891,42.8695,41.7277,42.7713,1828350.0],["2023-02-08",42.6178,43.1826,42.4889,42.4951,1769100.0],["2023-02-09",42.6608,43.1212,42.0653,42.0715,2157450.0],["2023-02-10",42.1635,42.2925,41.8075,41.8627,1352850.0],["2023-02-13",42.0776,42.4152,41.8811,42.0285,1846800.0],["2023-02-14",42.096,42.3232,41.1567,41.169,2044350.0],["2023-02-15",41.212,41.5987,41.0953,41.3409,1317600.0],["2023-02-16",41.1383,41.4637,40.8866,41.0401,1461900.0],["2023-02-17",41.0339,41.568,41.0032,41.2181,3295650.0],["2023-02-21",41.1874,41.2243,40.727,40.9971,1918050.0],["2023-02-22",41.2243,41.3225,40.862,40.8866,1274550.0],["2023-02-23",40.948,41.2243,40.4384,40.684,1546050.0],["2023-02-24",40.2911,40.8743,40.2358,40.7331,2446050.0],["2023-02-27",40.7515,41.0708,40.5183,40.6963,1450950.0],["2023-02-28",40.8743,41.0339,40.5367,40.6349,2501700.0],["2023-03-01",40.42,41.3163,40.3955,41.2856,2058000.0],["2023-03-02",41.1506,41.3655,40.7208,41.3409,2394300.0],["2023-03-03",41.2304,41.5742,40.862,41.4637,2167500.0],["2023-03-06",41.4821,41.5926,40.8621,41.0953,1508100.0],["2023-03-07",41.1199,41.1751,40.3279,40.5367,1895700.0],["2023-03-08",40.5244,40.7642,39.7927,40.0325,3041250.0],["2023-03-09",40.1432,40.1432,39.0856,39.2947,2078400.0],["2023-03-10",38.9934,39.2578,38.4646,38.5261,3050700.0],["2023-03-13",37.8129,37.899,36.8784,37.0321,2966550.0],["2023-03-14",37.567,37.8375,36.9644,37.6162,2232900.0],["2023-03-15",37.1673,37.5485,36.5832,37.0751,5244300.0],["2023-03-16",36.9767,38.7782,36.8783,38.6798,4798350.0],["2023-03-17",38.4831,38.4831,37.4809,37.5055,7300650.0],["2023-03-20",37.7576,38.354,37.6838,37.9297,3524250.0],["2023-03-21",38.5815,38.9319,38.3601,38.4278,2327850.0],["2023-03-22",38.4401,38.563,37.5239,37.5362,1976400.0],["2023-03-23",37.5055,37.5424,36.7308,36.8722,1634550.0],["2023-03-24",36.4787,37.0259,36.2266,36.9091,1621050.0],["2023-03-27",37.4379,37.8498,37.2104,37.61,1873200.0],["2023-03-28",37.4563,37.9174,37.321,37.7699,1668600.0],["2023-03-29",38.1203,38.2064,37.776,38.1142,1959000.0],["2023-03-30",38.1634,38.1634,37.7022,38.1203,1265400.0],["2023-03-31",38.4523,38.4523,38.0834,38.2802,3175050.0],["2023-04-03",38.4032,38.9873,38.2187,38.6368,2485800.0],["2023-04-04",38.7352,38.7598,37.8375,38.3724,1270800.0],["2023-04-05",38.2249,38.7167,38.1695,38.52,1618650.0],["2023-04-06",38.7106,39.2393,38.4769,38.7967,1966650.0],["2023-04-10",38.7229,38.9442,38.6122,38.729,1717800.0],["2023-04-11",38.7352,38.975,38.6061,38.7967,1436400.0],["2023-04-12",38.729,39.0119,38.3417,38.6368,2392050.0],["2023-04-13",38.3048,38.6675,37.9666,38.5261,2239950.0],["2023-04-14",38.6983,38.8766,37.5854,37.8006,2180250.0],["2023-04-17",37.8129,38.4278,37.5854,38.4278,1694250.0],["2023-04-18",38.4892,38.8766,38.3294,38.6983,1817250.0],["2023-04-19",38.8274,38.8827,38.4892,38.6307,2332650.0],["2023-04-20",38.7106,39.018,38.2372,38.9565,3935100.0],["2023-04-21",36.4049,36.4295,34.462,35.3658,12003300.0],["2023-04-24",35.5995,36.534,35.3658,35.5872,5800050.0],["2023-04-25",35.4089,36.1897,35.3043,35.4335,3564150.0],["2023-04-26",35.3105,36.0176,34.8248,35.2675,3564000.0],["2023-04-27",34.9969,35.6671,34.9723,35.538,3213000.0],["2023-04-28",35.5257,36.3127,35.3228,36.2266,4200900.0],["2023-05-01",36.202,36.7738,35.9868,36.7246,3095250.0],["2023-05-02",36.6201,36.6877,35.7286,35.9069,3196950.0],["2023-05-03",35.9069,36.0914,35.6548,35.7224,3269100.0],["2023-05-04",35.4765,35.8331,35.0646,35.6364,3543300.0],["2023-05-05",36.0237,36.4541,35.9684,36.0606,1962000.0],["2023-05-08",36.2758,36.368,36.0914,36.0975,1579350.0],["2023-05-09",36.0237,36.5033,35.9499,36.2451,2258100.0],["2023-05-10",36.3004,36.448,35.538,36.2697,1725450.0],["2023-05-11",36.1221,36.2574,35.9684,36.202,1655250.0],["2023-05-12",36.491,36.491,35.9684,36.2266,1745250.0],["2023-05-15",36.3619,36.4111,35.9438,36.2881,1528800.0],["2023-05-16",36.1774,36.2758,35.8147,35.8208,1655100.0],["2023-05-17",35.9007,35.9315,35.2798,35.3105,3525300.0],["2023-05-18",35.3351,35.4089,34.9908,35.3781,2527650.0],["2023-05-19",35.6487,35.87,35.3044,35.4458,5574600.0],["2023-05-22",35.4027,35.9007,34.9662,35.8885,2777850.0],["2023-05-23",35.9253,36.1159,35.4765,35.5134,2141250.0],["2023-05-24",35.5011,35.5011,34.9047,34.9293,1802100.0],["2023-05-25",34.5481,34.8371,34.2284,34.4928,3650250.0],["2023-05-26",34.4497,34.6096,34.1238,34.5235,2786400.0],["2023-05-30",34.6711,34.9908,34.3513,34.9416,2288250.0],["2023-05-31",34.7387,34.9047,34.173,34.2345,4051350.0],["2023-06-01",34.253,35.0031,34.1239,34.9908,2238750.0],["2023-06-02",35.2613,35.6056,35.04,35.4458,2442750.0],["2023-06-05",35.5011,35.6425,34.9723,35.3043,1874400.0],["2023-06-06",35.2736,35.4519,35.0892,35.3843,1267500.0],["2023-06-07",35.3474,35.6118,34.9231,35.4765,1798200.0],["2023-06-08",35.3966,35.4765,35.0461,35.2306,1459200.0],["2023-06-09",35.1691,35.5257,35.1568,35.1629,1312050.0],["2023-06-12",35.1076,35.2244,34.8063,35.1383,1335450.0],["2023-06-13",35.0953,35.6856,35.0215,35.1383,2115150.0],["2023-06-14",35.1875,35.4765,34.6526,34.7633,2551800.0],["2023-06-15",35.4335,36.0483,35.2121,35.9069,2938800.0],["2023-06-16",36.1098,36.6078,36.036,36.448,5677050.0],["2023-06-20",36.2574,36.2697,35.7962,35.9376,1759500.0],["2023-06-21",35.8085,36.2697,35.661,36.2082,1632750.0],["2023-06-22",36.2451,36.3311,35.6179,35.9499,1625400.0],["2023-06-23",35.8329,36.2579,35.7651,35.8575,2182500.0],["2023-06-26",35.9623,36.1779,35.6419,36.1347,1518450.0],["2023-06-27",36.1347,36.4797,36.0978,36.1779,1275750.0],["2023-06-28",36.0177,36.1532,35.3709,35.8021,2004750.0],["2023-06-29",35.7898,36.4612,35.7898,36.4181,1294500.0],["2023-06-30",36.5598,36.9047,36.3134,36.6891,1777200.0],["2023-07-03",36.6337,36.991,36.4674,36.7631,814800.0],["2023-07-05",36.4859,36.7877,36.1286,36.7631,2001150.0],["2023-07-06",36.6214,36.9355,36.4982,36.6891,1789050.0],["2023-07-07",36.4551,37.1327,36.4304,36.8739,1882650.0],["2023-07-10",36.7384,37.2559,36.6152,36.646,1767150.0],["2023-07-11",36.646,36.9109,36.5413,36.8924,1635300.0],["2023-07-12",37.1265,37.2066,36.6152,36.7261,1766850.0],["2023-07-13",36.3811,36.5783,36.2764,36.3195,1838550.0],["2023-07-14",36.2764,36.375,35.5988,36.3011,2088300.0],["2023-07-17",36.4181,37.4899,36.4058,37.2867,2012850.0],["2023-07-18",37.1696,37.4715,37.0649,37.3051,1449450.0],["2023-07-19",37.3914,37.6747,37.2867,37.3483,1280550.0],["2023-07-20",37.5885,38.0074,37.4345,37.9704,3510150.0],["2023-07-21",39.7384,39.7384,37.3483,37.9273,3812250.0],["2023-07-24",37.9088,38.1183,37.5515,37.7733,2470050.0],["2023-07-25",37.9396,37.9396,37.3298,37.416,1907700.0],["2023-07-26",37.5947,38.1922,37.5947,38.0505,1896150.0],["2023-07-27",38.1491,38.6234,37.915,38.5002,2766600.0],["2023-07-28",38.7774,38.7774,38.0628,38.4263,2502450.0],["2023-07-31",38.4324,38.6542,37.8287,38.0012,3005550.0],["2023-08-01",38.0012,38.2661,37.7733,38.0012,931200.0],["2023-08-02",38.0197,38.7712,38.0074,38.5926,1506450.0],["2023-08-03",38.5987,38.7281,38.1491,38.4016,1483350.0],["2023-08-04",38.2291,38.5002,38.0751,38.1306,1588500.0],["2023-08-07",38.3339,39.0115,38.3339,38.8143,972600.0],["2023-08-08",38.5679,38.7343,38.4078,38.6111,1675500.0],["2023-08-09",38.5803,38.9067,38.4016,38.6603,1182750.0],["2023-08-10",38.8082,39.3318,38.8082,39.0053,2364450.0],["2023-08-11",38.9745,39.4304,38.9129,39.3872,1419000.0],["2023-08-14",39.5228,39.5228,39.184,39.301,1299300.0],["2023-08-15",38.993,39.1839,38.6049,38.648,943950.0],["2023-08-16",38.7158,39.0608,38.5495,38.5741,1205250.0],["2023-08-17",38.8143,38.8143,38.0567,38.0936,1031700.0],["2023-08-18",38.0012,38.3339,37.9519,38.1552,1229850.0],["2023-08-21",38.2045,38.2599,37.6871,37.761,1403550.0],["2023-08-22",37.6809,37.8472,37.3606,37.4037,1039800.0],["2023-08-23",37.3483,37.724,37.1881,37.5639,1483050.0],["2023-08-24",37.4899,38.0505,37.4222,37.4591,1068750.0],["2023-08-25",37.5208,37.8534,37.3544,37.5331,892200.0],["2023-08-28",37.3606,37.8965,37.3606,37.7487,1137150.0],["2023-08-29",37.9027,38.0813,37.3729,38.0382,1312350.0],["2023-08-30",38.0443,38.2538,37.8657,37.9827,1561500.0],["2023-08-31",38.1491,38.2045,37.8164,38.1059,2068800.0],["2023-09-01",38.3831,38.5679,38.2907,38.4571,828450.0],["2023-09-05",38.4509,38.685,38.0197,38.0382,1080900.0],["2023-09-06",37.9088,38.0813,37.6871,37.9027,991050.0],["2023-09-07",38.0444,38.1922,37.7548,38.0567,1963650.0],["2023-09-08",38.1429,38.4755,37.9643,38.1491,1142700.0],["2023-09-11",38.2415,38.4879,38.1675,38.3277,1176750.0],["2023-09-12",38.4201,39.1039,38.3893,38.9745,1023450.0],["2023-09-13",39.11,39.11,38.6788,38.9067,1556400.0],["2023-09-14",39.1839,39.8,39.0669,39.7938,2255700.0],["2023-09-15",39.609,39.763,39.3811,39.4981,2956800.0],["2023-09-18",39.6398,40.0956,39.4673,40.0464,1262700.0],["2023-09-19",40.225,40.4098,39.9909,40.2989,1569150.0],["2023-09-20",40.5884,40.6008,40.2127,40.4406,1907400.0],["2023-09-21",40.379,40.4344,40.108,40.1203,1624350.0],["2023-09-22",40.1078,40.5369,40.0892,40.3628,1200750.0],["2023-09-25",40.1762,40.3752,40.0581,40.3628,1428300.0],["2023-09-26",40.2384,40.4187,40.0083,40.0643,1232100.0],["2023-09-27",40.1078,40.3006,39.5171,40.0146,2279400.0],["2023-09-28",40.1141,40.7234,40.0954,40.4561,1795050.0],["2023-09-29",40.4934,40.4934,39.3803,39.4798,1632750.0],["2023-10-02",39.3119,39.3865,38.7585,39.1254,1766850.0],["2023-10-03",39.057,39.1191,38.5906,38.8269,1705650.0],["2023-10-04",38.8766,39.5669,38.8766,39.4549,1633050.0],["2023-10-05",39.5295,40.1265,39.5295,39.9399,1288050.0],["2023-10-06",39.9586,40.1327,39.6912,39.741,1631850.0],["2023-10-09",39.6042,39.9275,39.4487,39.6601,1146750.0],["2023-10-10",39.7721,39.7969,39.1502,39.2933,1679550.0],["2023-10-11",39.287,40.0146,39.2559,39.884,2291400.0],["2023-10-12",40.0519,40.1452,39.2435,39.4549,1649850.0],["2023-10-13",39.7472,39.9275,39.4611,39.6974,1073700.0],["2023-10-16",39.8715,40.4809,39.7969,40.425,1440600.0],["2023-10-17",40.4561,41.1152,40.3255,41.0965,1428000.0],["2023-10-18",41.1028,41.2644,40.5493,40.568,1399500.0],["2023-10-19",40.5058,40.711,39.8778,39.9462,1094850.0],["2023-10-20",39.9959,40.1016,39.2808,39.3492,1869150.0],["2023-10-23",39.3803,39.5171,39.0072,39.1067,1783650.0],["2023-10-24",41.6375,42.477,40.9473,41.5132,5529900.0],["2023-10-25",41.9111,42.2718,41.4696,41.6997,3079350.0],["2023-10-26",41.7557,42.1847,41.4386,41.6935,2274300.0],["2023-10-27",41.4385,41.5567,40.2944,40.6177,2492250.0],["2023-10-30",40.7732,41.6064,40.6488,41.4821,2253450.0],["2023-10-31",41.4759,42.0852,41.2644,41.9236,4236000.0],["2023-11-01",42.2531,42.4646,41.9111,42.2407,1988400.0],["2023-11-02",42.334,42.3837,41.6624,42.1661,1849500.0],["2023-11-03",42.4024,42.5392,41.8987,42.2096,1583700.0],["2023-11-06",42.2034,42.6511,42.1723,42.4024,1353600.0],["2023-11-07",42.421,42.6325,42.2221,42.4708,1203150.0],["2023-11-08",42.5205,42.5454,41.9174,42.2221,1095000.0],["2023-11-09",42.2967,42.3713,41.8614,41.9174,871950.0],["2023-11-10",41.9671,42.4335,41.9111,42.3775,917100.0],["2023-11-13",42.477,42.875,42.3464,42.7693,1348200.0],["2023-11-14",42.6014,42.7755,42.2531,42.5765,1763700.0],["2023-11-15",42.5765,43.1051,42.39,42.62,2537250.0],["2023-11-16",42.9185,43.3973,42.819,43.3849,1679250.0],["2023-11-17",43.4408,43.8202,43.2978,43.6585,1661400.0],["2023-11-20",43.4719,43.6958,43.2792,43.3102,1225650.0],["2023-11-21",43.4968,44.3549,43.4968,44.2368,1825350.0],["2023-11-22",44.1124,44.5788,44.0938,44.1932,1422450.0],["2023-11-24",44.0813,44.9021,44.0813,44.6658,715200.0],["2023-11-27",44.5974,44.7715,44.3984,44.6472,1398900.0],["2023-11-28",44.6347,44.8337,44.2368,44.243,1338150.0],["2023-11-29",44.1311,44.1684,43.7144,43.8823,1328100.0],["2023-11-30",43.9134,45.2379,43.9134,45.1136,9089100.0],["2023-12-01",44.9519,45.7478,44.9519,45.555,2577000.0],["2023-12-04",45.4493,46.1147,45.4307,45.7976,2305200.0],["2023-12-05",45.7105,45.8349,45.4307,45.524,1336800.0],["2023-12-06",45.4991,45.8846,44.6969,44.8151,1911750.0],["2023-12-07",44.9332,44.9954,44.0005,44.0875,1900950.0],["2023-12-08",44.0875,44.4171,43.9134,44.3549,1313700.0],["2023-12-11",44.7218,45.1819,44.5353,45.1819,1763100.0],["2023-12-12",45.325,45.8722,45.1882,45.5737,1573800.0],["2023-12-13",45.4493,45.6421,45.1322,45.2628,2282100.0],["2023-12-14",45.3312,45.3312,43.5901,44.2554,3201900.0],["2023-12-15",43.9105,44.2241,43.5781,44.0422,5343900.0],["2023-12-18",44.2931,44.6255,43.854,44.3558,1955550.0],["2023-12-19",44.0296,44.4122,43.9356,43.9983,1882200.0],["2023-12-20",43.8603,44.0673,43.4589,43.4714,2692800.0],["2023-12-21",43.3021,43.7725,43.0387,43.7537,2353950.0],["2023-12-22",43.8979,44.1488,43.8289,44.0359,1435350.0],["2023-12-26",43.9167,44.1112,43.8289,43.9669,661050.0],["2023-12-27",43.8101,44.061,43.7286,43.9356,1018650.0],["2023-12-28",43.9732,44.2868,43.9732,44.1676,955800.0],["2023-12-29",44.2429,44.4436,43.9732,44.3558,1179000.0],["2024-01-02",44.3871,45.259,44.3871,45.2527,1578300.0],["2024-01-03",45.3405,45.9928,45.3405,45.5098,1651650.0],["2024-01-04",45.8046,46.2876,45.8046,45.8924,1849050.0],["2024-01-05",46.2123,46.7266,45.9552,46.6388,1844550.0],["2024-01-08",46.413,46.5196,45.1461,45.5412,1820700.0],["2024-01-09",45.4785,45.56,44.7697,45.3029,1810500.0],["2024-01-10",45.1962,45.4534,45.0896,45.1586,1497000.0],["2024-01-11",45.1711,45.7795,45.121,45.7105,1269750.0],["2024-01-12",45.9175,46.043,45.5851,45.6666,1605600.0],["2024-01-16",45.8611,46.1057,45.6102,45.974,1426950.0],["2024-01-17",46.0179,46.758,46.0116,46.2437,1255350.0],["2024-01-18",46.0179,46.689,45.8046,46.6513,908700.0],["2024-01-19",47.0402,47.3726,46.7831,47.2409,2227050.0],["2024-01-22",47.2033,48.4263,47.1343,48.3448,2706000.0],["2024-01-23",48.3385,48.7274,47.9936,48.1566,2017050.0],["2024-01-24",48.8779,49.0912,48.6019,48.7274,2854050.0],["2024-01-25",52.3338,53.3185,50.8661,52.2272,4434600.0],["2024-01-26",52.1394,52.2836,51.0355,51.0982,2664900.0],["2024-01-29",50.7595,50.9351,50.3769,50.9226,2263200.0],["2024-01-30",51.0668,51.5122,50.9665,51.1986,1390050.0],["2024-01-31",51.3616,51.7191,51.2111,51.3554,3056700.0],["2024-02-01",50.9289,50.9916,50.0445,50.3518,2392800.0],["2024-02-02",50.6404,51.0982,50.4334,50.7219,1678200.0],["2024-02-05",50.7972,51.2487,50.5275,51.0418,1050750.0],["2024-02-06",50.7658,51.0041,50.4083,50.4835,1221150.0],["2024-02-07",50.678,50.7093,50.2891,50.3895,1406100.0],["2024-02-08",50.2327,50.3769,49.825,50.101,1707000.0],["2024-02-09",49.8187,50.5024,49.7372,50.4773,1372200.0],["2024-02-12",50.6027,51.0418,50.402,50.6215,1006500.0],["2024-02-13",51.1484,51.2174,50.333,50.7658,1791000.0],["2024-02-14",50.885,51.6564,50.885,51.3805,1580400.0],["2024-02-15",51.4118,52.0077,51.3554,51.6,1490850.0],["2024-02-16",51.7317,52.177,51.5247,51.8132,1312350.0],["2024-02-20",51.6376,52.0829,51.4118,51.4181,1453050.0],["2024-02-21",51.6188,52.3965,51.4557,52.3589,1876200.0],["2024-02-22",52.5345,53.9081,52.4091,53.7575,2663550.0],["2024-02-23",53.9394,54.1464,53.4,53.5067,1658400.0],["2024-02-26",53.7513,54.0461,53.2746,53.4189,1996200.0],["2024-02-27",53.4189,53.4565,52.9422,53.237,1077900.0],["2024-02-28",53.3122,53.5129,53.0049,53.0363,1303650.0],["2024-02-29",52.9986,53.0676,51.8132,52.4341,2872200.0],["2024-03-01",52.5974,52.5974,51.9317,51.9317,1359750.0],["2024-03-04",51.982,52.6414,51.982,52.5095,1552800.0],["2024-03-05",52.4279,53.0685,52.4279,52.7858,1591200.0],["2024-03-06",52.8424,53.3574,52.453,53.2192,1371000.0],["2024-03-07",53.0685,53.4202,52.8549,52.8738,1301550.0],["2024-03-08",52.7921,53.1941,52.6226,53.0057,1266600.0],["2024-03-11",52.8675,53.7404,52.8675,53.3448,1191750.0],["2024-03-12",53.483,53.9791,53.2757,53.7781,1883850.0],["2024-03-13",53.9351,54.0105,53.439,53.6902,1918800.0],["2024-03-14",53.64,53.753,52.9366,53.5269,1716000.0],["2024-03-15",53.0182,53.7405,52.8487,53.7028,3788250.0],["2024-03-18",53.3825,53.64,53.2129,53.3762,1366200.0],["2024-03-19",53.8095,54.2052,53.5646,54.0105,1694550.0],["2024-03-20",53.9603,54.4501,53.8912,54.2366,1393950.0],["2024-03-21",54.1047,54.4501,53.6148,53.8975,1347450.0],["2024-03-22",54.4878,54.626,54.0733,54.155,1855350.0],["2024-03-25",54.2366,54.6134,54.067,54.4627,1380450.0],["2024-03-26",54.2743,54.7579,54.1424,54.3496,1833300.0],["2024-03-27",54.5066,55.3984,54.5066,55.3733,1564500.0],["2024-03-28",55.6497,56.0139,55.4487,55.5429,2471550.0],["2024-04-01",55.455,55.4989,54.8583,54.9463,1722750.0],["2024-04-02",54.9651,55.367,54.6888,54.8018,1836750.0],["2024-04-03",54.9023,55.0154,54.5066,54.6637,1753050.0],["2024-04-04",54.8018,55.4361,54.3308,54.3936,1251000.0],["2024-04-05",54.695,55.0342,54.5946,54.8018,1745250.0],["2024-04-08",54.7767,55.0907,54.4124,54.538,1676550.0],["2024-04-09",54.5632,54.8583,52.2269,52.5912,2339550.0],["2024-04-10",52.453,53.1061,52.453,52.7105,1708500.0],["2024-04-11",52.767,52.767,51.58,51.6177,1783200.0],["2024-04-12",51.6428,51.9254,51.2346,51.5926,1563600.0],["2024-04-15",52.3023,52.4341,51.4167,51.4984,1702800.0],["2024-04-16",51.7559,51.9066,51.3602,51.5737,1576050.0],["2024-04-17",51.4796,51.4796,50.4747,50.6882,2505750.0],["2024-04-18",51.1404,51.3414,50.6191,50.8578,1655400.0],["2024-04-19",51.2095,51.7684,50.8766,51.7496,2927250.0],["2024-04-22",52.0573,52.6477,51.8124,52.3965,2266050.0],["2024-04-23",52.4404,52.6037,49.0051,49.6645,6044850.0],["2024-04-24",48.7979,49.3945,48.2703,48.8921,4296000.0],["2024-04-25",48.7476,49.3003,48.7413,48.9297,2803200.0],["2024-04-26",48.2892,48.7539,47.7867,48.1384,2152950.0],["2024-04-29",48.1761,48.6157,48.1636,48.5969,1588800.0],["2024-04-30",48.6785,48.6785,48.264,48.3394,2431650.0],["2024-05-01",48.3457,49.3568,48.2766,48.8481,1841700.0],["2024-05-02",49.1621,49.7148,48.8041,49.6206,2038500.0],["2024-05-03",49.294,49.6017,48.6283,49.338,1889850.0],["2024-05-06",49.5955,49.5955,48.9863,49.4322,1519950.0],["2024-05-07",49.6771,49.7525,49.25,49.3317,1511850.0],["2024-05-08",49.4071,49.7713,49.3003,49.338,1274250.0],["2024-05-09",49.181,49.5389,49.1684,49.4824,960450.0],["2024-05-10",49.5829,50.0979,49.4887,50.079,1133850.0],["2024-05-13",50.0225,50.123,49.2626,49.3694,1227300.0],["2024-05-14",49.2689,49.6143,49.2375,49.5075,1237800.0],["2024-05-15",49.1872,49.6269,49.1119,49.2186,1918200.0],["2024-05-16",50.1104,50.2172,49.2814,49.3568,1437000.0],["2024-05-17",49.5013,49.8278,49.2124,49.809,1193400.0],["2024-05-20",49.9095,49.9848,49.2814,49.407,1038150.0],["2024-05-21",49.451,50.3679,49.451,49.7587,1611900.0],["2024-05-22",49.7399,50.5124,49.7399,50.2989,1418550.0],["2024-05-23",50.1481,50.3742,49.3066,49.5201,1192800.0],["2024-05-24",49.6771,49.8215,49.2877,49.7964,897450.0],["2024-05-28",49.6206,49.8781,49.3191,49.3442,1257000.0],["2024-05-29",49.1872,49.5452,48.9235,48.9549,1939050.0],["2024-05-30",48.8607,50.0916,48.8607,49.9283,1670550.0],["2024-05-31",50.0288,50.9771,49.7462,50.8892,2531250.0],["2024-06-03",50.8201,50.8892,49.966,50.2863,1370100.0],["2024-06-04",50.1418,50.6757,49.9095,50.4559,2286000.0],["2024-06-05",50.5815,50.6254,49.6331,50.1418,1056750.0],["2024-06-06",50.324,50.4684,49.8969,49.9974,877500.0],["2024-06-07",50.2172,50.7385,50.079,50.3679,924000.0],["2024-06-10",50.2423,50.4307,49.8215,50.0979,745050.0],["2024-06-11",49.9158,49.9534,49.2186,49.2752,1288350.0],["2024-06-12",49.0993,49.4636,48.7476,49.093,1913250.0],["2024-06-13",48.2264,49.294,48.2075,49.1558,2138250.0],["2024-06-14",48.8544,49.181,48.6534,49.0805,1601850.0],["2024-06-17",49.1935,50.3679,49.1935,50.0665,1818150.0],["2024-06-18",49.966,50.594,49.9158,50.3491,1360200.0],["2024-06-20",50.5124,51.2158,50.324,50.8892,1550250.0],["2024-06-21",51.0148,51.153,50.3177,50.5501,2805000.0],["2024-06-24",50.8855,51.4171,50.626,51.164,1664550.0],["2024-06-25",51.1956,51.4678,50.7906,51.2083,1419900.0],["2024-06-26",50.9045,50.9045,49.8222,50.1956,1220700.0],["2024-06-27",50.2526,50.6323,50.0627,50.2399,1322400.0],["2024-06-28",50.1323,50.4868,49.5184,49.7336,3511650.0],["2024-07-01",50.3096,50.7083,49.7083,50.0121,1329150.0],["2024-07-02",49.7273,50.4045,49.7273,50.1324,1694700.0],["2024-07-03",49.7589,50.221,49.5817,50.107,842850.0],["2024-07-05",49.8539,50.0627,49.4868,49.7716,2002200.0],["2024-07-08",50.1893,50.6323,50.126,50.3918,1198200.0],["2024-07-09",50.2399,50.5564,49.8222,49.8412,1018650.0],["2024-07-10",50.0248,50.4425,49.9551,50.3982,1219350.0],["2024-07-11",49.9551,50.3159,49.2146,49.6418,1927900.0],["2024-07-12",50.1165,50.857,49.6418,50.7431,1721000.0],["2024-07-15",50.8665,51.569,50.8665,51.2842,1294900.0],["2024-07-16",51.3982,52.0912,51.3982,51.6735,1614600.0],["2024-07-17",52.0722,53.0216,52.0057,52.9646,1561400.0],["2024-07-18",52.9931,53.7905,52.9931,53.3633,1158100.0],["2024-07-19",52.7368,52.9266,48.8064,48.9298,4404800.0],["2024-07-22",49.1482,50.0121,48.9013,49.1956,4162700.0],["2024-07-23",50.7906,51.2178,49.2526,49.5659,4001100.0],["2024-07-24",49.7273,50.2779,49.4615,49.6418,2155300.0],["2024-07-25",49.6323,50.5342,49.5564,49.8127,1552900.0],["2024-07-26",49.9741,51.4171,49.9741,51.3317,1384700.0],["2024-07-29",51.4361,51.7114,50.914,51.2178,993000.0],["2024-07-30",51.4551,52.8412,51.0564,52.6513,1457700.0],["2024-07-31",52.5374,52.7652,51.9963,52.338,2589400.0],["2024-08-01",52.5754,52.8602,51.1703,51.9962,1371800.0],["2024-08-02",51.9298,52.5089,51.2273,52.3855,1392100.0],["2024-08-05",52.8412,52.9741,50.933,51.9583,2131400.0],["2024-08-06",52.1007,52.8507,52.0152,52.3095,2059800.0],["2024-08-07",52.5848,53.6766,52.3285,53.145,2723700.0],["2024-08-08",53.164,54.0658,53.05,53.838,1585100.0],["2024-08-09",53.9994,54.2842,53.6291,54.2367,1322400.0],["2024-08-12",54.4361,54.6544,54.1228,54.2652,1752900.0],["2024-08-13",54.2747,54.4646,53.3728,53.6576,1646400.0],["2024-08-14",53.914,54.5595,53.6766,54.4076,1221100.0],["2024-08-15",54.7019,55.1481,54.5025,54.6639,1391300.0],["2024-08-16",54.8633,54.9867,54.1893,54.645,1311700.0],["2024-08-19",54.55,54.9677,54.4076,54.4931,735600.0],["2024-08-20",54.3886,54.6924,54.2272,54.4456,886400.0],["2024-08-21",54.645,54.7874,53.9709,54.7019,887700.0],["2024-08-22",54.6924,55.0912,54.588,55.0437,632900.0],["2024-08-23",55.0532,55.3855,54.8918,55.2715,919600.0],["2024-08-26",55.4139,55.8791,55.3095,55.3475,771500.0],["2024-08-27",55.5089,55.8222,55.2715,55.7367,965300.0],["2024-08-28",55.8032,56.1165,55.4234,55.7557,1298800.0],["2024-08-29",55.8696,56.3823,55.3475,56.3158,859500.0],["2024-08-30",56.1924,56.724,56.107,56.6766,1935900.0],["2024-09-03",56.5342,57.7778,56.1544,57.4551,1379900.0],["2024-09-04",57.531,58.1766,57.1133,57.512,1436800.0],["2024-09-05",57.6829,57.6829,55.6798,56.031,2041200.0],["2024-09-06",56.031,56.5532,55.7082,55.7177,1362800.0],["2024-09-09",56.0785,56.8,55.6798,56.3728,1734100.0],["2024-09-10",56.5247,56.6766,55.4804,55.5279,1350900.0],["2024-09-11",55.4139,55.4994,53.8475,54.2177,1615400.0],["2024-09-12",54.3032,54.9298,54.0848,54.8538,1213300.0],["2024-09-13",54.9203,55.4329,54.9203,55.3855,1015300.0],["2024-09-16",55.7272,56.3728,55.5089,55.7747,1421300.0],["2024-09-17",55.7842,56.1544,55.0722,55.1861,3442700.0],["2024-09-18",55.4234,55.5279,54.8158,54.8823,1807500.0],["2024-09-19",54.9772,55.0817,54.2937,54.607,1492600.0],["2024-09-20",54.2557,54.8253,54.1228,54.5405,5837100.0],["2024-09-23",54.7697,55.1803,54.5119,54.8461,1573000.0],["2024-09-24",54.4164,54.6933,53.9103,54.0917,1398900.0],["2024-09-25",54.3687,54.4068,53.643,53.8435,1735600.0],["2024-09-26",53.6812,54.2827,53.3661,54.149,1569400.0],["2024-09-27",53.9485,54.3877,53.8148,53.9581,1274600.0],["2024-09-30",54.0154,54.1968,53.2801,54.1681,2287900.0],["2024-10-01",53.9867,54.7792,53.6048,54.6742,2586400.0],["2024-10-02",54.5692,55.1039,54.3209,55.0275,2643200.0],["2024-10-03",55.037,55.1516,54.1586,54.5787,1766000.0],["2024-10-04",54.7028,56.0778,54.5596,55.8677,1434400.0],["2024-10-07",55.333,55.5336,53.4806,53.9294,2528600.0],["2024-10-08",54.1586,55.123,53.748,54.8747,2107100.0],["2024-10-09",54.6455,55.6672,54.6455,55.3712,1442600.0],["2024-10-10",56.3356,56.4502,55.1898,55.4763,1469000.0],["2024-10-11",55.8296,56.2879,55.6386,55.925,1040500.0],["2024-10-14",55.7054,56.7558,55.4572,56.5839,1629500.0],["2024-10-15",56.6221,57.2714,56.1351,56.2592,1827100.0],["2024-10-16",56.3452,56.8608,56.1733,56.603,1574200.0],["2024-10-17",57.7297,58.5222,57.5196,58.2835,2536800.0],["2024-10-18",58.4554,58.8182,57.978,58.4936,7725000.0],["2024-10-21",58.7227,59.162,58.2644,58.274,3249600.0],["2024-10-22",57.7679,57.7679,55.333,55.8868,3651000.0],["2024-10-23",55.8678,56.4979,55.228,56.4598,2206400.0],["2024-10-24",56.603,57.3287,56.5075,56.6316,1822100.0],["2024-10-25",56.517,56.6794,55.3139,55.5336,1826200.0],["2024-10-28",55.925,56.3356,55.6099,55.7723,1430300.0],["2024-10-29",55.7245,56.0778,54.9607,55.0179,1703300.0],["2024-10-30",55.4094,55.6672,55.2089,55.3999,1165000.0],["2024-10-31",55.123,55.3617,54.5692,54.5883,2347100.0],["2024-11-01",54.7888,55.2757,54.5501,54.9034,1317200.0],["2024-11-04",54.9607,55.2567,54.6551,54.932,1351300.0],["2024-11-05",54.9511,55.6004,54.8938,55.5813,994300.0],["2024-11-06",58.3885,58.3885,56.8894,57.9302,1659400.0],["2024-11-07",57.8443,57.8443,56.8321,56.9276,1186100.0],["2024-11-08",57.405,58.1116,56.7844,57.8156,940200.0],["2024-11-11",58.1021,58.5699,57.6533,57.6915,1437200.0],["2024-11-12",57.9302,58.0161,57.3669,57.6724,1056000.0],["2024-11-13",57.5005,57.8156,57.3191,57.5196,1295300.0],["2024-11-14",57.3382,57.6247,56.7367,56.9563,1763300.0],["2024-11-15",56.9181,58.0925,56.9181,57.997,2074000.0],["2024-11-18",57.7297,58.2835,57.701,58.083,1330300.0],["2024-11-19",57.6151,57.7679,56.8512,57.4719,829800.0],["2024-11-20",57.787,58.379,57.2618,58.188,941400.0],["2024-11-21",58.4745,59.4484,58.1498,59.3338,1830000.0],["2024-11-22",59.2479,59.7158,59.2479,59.458,1033500.0],["2024-11-25",60.3937,60.5942,59.8399,60.2027,1616600.0],["2024-11-26",60.3364,61.5491,60.1168,61.4249,1150000.0],["2024-11-27",61.6159,62.5325,61.4249,62.0074,1158100.0],["2024-11-29",62.1888,62.4275,61.5968,61.635,853400.0],["2024-12-02",61.74,61.8355,60.6992,60.7756,1065500.0],["2024-12-03",60.9666,60.9857,60.2027,60.6515,1081000.0],["2024-12-04",60.4796,60.9666,60.155,60.7852,795100.0],["2024-12-05",60.8138,61.3772,60.5083,60.7374,791500.0],["2024-12-06",60.5847,61.0334,59.8781,60.1073,1467200.0],["2024-12-09",60.2123,60.3269,59.162,59.2383,1211700.0],["2024-12-10",59.1715,59.1715,57.6533,58.5222,1215700.0],["2024-12-11",58.4745,58.6081,57.701,58.1212,2196300.0],["2024-12-12",58.4363,58.78,57.7106,57.7488,1208400.0],["2024-12-13",58.0925,58.3312,57.892,58.0161,1372500.0],["2024-12-16",58.0643,58.1704,57.5245,57.563,1305800.0],["2024-12-17",57.1871,57.4956,56.6472,56.734,1446100.0],["2024-12-18",56.6568,57.1871,55.7699,55.7892,1754200.0],["2024-12-19",55.8856,56.4737,55.7024,55.9435,1598600.0],["2024-12-20",55.7603,57.0232,54.8348,56.464,4520900.0],["2024-12-23",56.0591,56.4447,55.7217,56.3098,2017900.0],["2024-12-24",56.2134,56.6472,56.1459,56.599,544200.0],["2024-12-26",56.5604,57.1774,56.4544,57.0907,808700.0],["2024-12-27",56.6568,57.2835,56.5508,56.8497,824500.0],["2024-12-30",56.3966,56.6954,55.9338,56.4158,794700.0],["2024-12-31",56.6665,56.6665,56.1073,56.4158,831200.0],["2025-01-02",56.84,56.84,55.7892,55.9242,1384900.0],["2025-01-03",56.0109,56.0109,55.3747,55.847,1616000.0],["2025-01-06",55.7699,56.0784,54.9987,55.1626,1958200.0],["2025-01-07",55.2204,56.0881,55.0951,55.4325,1437900.0],["2025-01-08",55.4229,56.0784,54.989,56.0013,1225000.0],["2025-01-10",55.0469,55.4036,53.9575,54.6613,2092700.0],["2025-01-13",54.4974,55.4518,54.4974,55.2397,1835300.0],["2025-01-14",55.1626,56.5122,54.9505,56.4833,1368000.0],["2025-01-15",57.1292,57.8233,57.0328,57.7848,1801600.0],["2025-01-16",57.7559,58.3632,57.592,58.1993,1961300.0],["2025-01-17",58.3343,58.3632,57.351,57.3606,7137100.0],["2025-01-21",57.4763,57.8426,56.9461,57.0617,2305700.0],["2025-01-22",57.3992,57.6113,56.8207,56.9268,2248900.0],["2025-01-23",56.3676,56.6761,54.8252,54.883,2637100.0],["2025-01-24",54.8348,55.4807,54.8155,55.4518,2186100.0],["2025-01-27",56.1266,57.3606,55.6735,57.0714,2618300.0],["2025-01-28",58.5367,58.9127,56.84,57.2063,2974700.0],["2025-01-29",56.9075,57.1292,56.1845,56.5604,2155800.0],["2025-01-30",56.7243,57.3895,56.5604,57.1581,1756900.0],["2025-01-31",56.9075,57.3317,56.2037,56.7147,2496900.0],["2025-02-03",56.464,57.7848,55.982,57.3799,1990500.0],["2025-02-04",57.5823,58.2282,57.457,58.1222,1712400.0],["2025-02-05",58.5367,58.7006,57.9872,58.662,1330800.0],["2025-02-06",59.1537,59.414,58.8067,59.2694,1462200.0],["2025-02-07",59.2116,59.3369,58.8067,59.2983,1343300.0],["2025-02-10",59.1248,59.2694,58.3536,58.6331,1455800.0],["2025-02-11",58.7585,59.2116,58.2668,58.9995,1406900.0],["2025-02-12",58.6042,58.9416,58.3054,58.556,1454000.0],["2025-02-13",58.5849,59.3947,58.5078,59.279,1201800.0],["2025-02-14",59.1152,59.3272,58.1415,58.18,1432700.0],["2025-02-18",58.3246,58.5078,57.9969,58.3343,1224500.0],["2025-02-19",58.2282,58.8549,58.1511,58.6138,1235700.0],["2025-02-20",58.209,58.3921,57.4088,58.2282,1116100.0],["2025-02-21",58.1318,58.9513,58.0354,58.7777,1639800.0],["2025-02-24",58.9223,60.4166,58.9223,60.0696,2573800.0],["2025-02-25",60.5227,60.7251,59.9732,60.5612,1527600.0],["2025-02-26",60.3106,60.5612,59.0862,59.1826,2213800.0],["2025-02-27",59.3851,60.4359,59.2598,59.8864,1549900.0],["2025-02-28",60.3781,60.9083,59.8285,60.8119,1680000.0],["2025-03-03",60.8408,61.6613,60.8312,61.5165,1404900.0],["2025-03-04",61.5744,61.7578,59.9914,60.0686,1273300.0],["2025-03-05",60.001,60.7443,59.9335,60.3582,1139400.0],["2025-03-06",60.1169,60.1748,59.4895,60.0107,1204100.0],["2025-03-07",59.7983,60.8215,59.6053,60.3871,1387100.0],["2025-03-10",60.0879,61.7289,60.0879,60.7733,1407200.0],["2025-03-11",60.8215,60.9663,59.7597,59.808,2386300.0],["2025-03-12",59.6053,59.7887,58.5724,59.4122,1368200.0],["2025-03-13",59.6342,60.5223,59.4219,59.7211,1558000.0],["2025-03-14",59.9335,61.1401,59.8176,61.0339,1277200.0],["2025-03-17",60.8119,62.086,60.7829,61.8544,1805600.0],["2025-03-18",61.7675,62.0281,60.9856,61.198,1326300.0],["2025-03-19",61.198,61.7578,60.9567,61.4779,1676300.0],["2025-03-20",61.3042,61.7771,61.0821,61.3814,1110300.0],["2025-03-21",61.2173,61.7482,60.8408,61.0435,4177600.0],["2025-03-24",61.5648,61.9509,61.198,61.8737,1173200.0],["2025-03-25",62.2598,62.588,61.5744,62.1825,1385500.0],["2025-03-26",62.5107,63.1864,62.308,62.9741,1339900.0],["2025-03-27",63.3698,64.2289,62.81,63.978,1639300.0],["2025-03-28",68.3699,73.7272,68.1962,68.7946,8170400.0],["2025-03-31",68.8815,69.5862,68.0224,68.6885,3895800.0],["2025-04-01",68.3506,69.0456,67.5108,67.8101,3055800.0],["2025-04-02",67.5687,67.9066,66.7483,67.3274,2246100.0],["2025-04-03",66.4683,68.4278,66.4683,67.8487,2311100.0],["2025-04-04",66.2463,67.2502,62.9741,63.1575,2853200.0],["2025-04-07",62.308,63.505,60.4547,62.0474,3219200.0],["2025-04-08",63.7656,64.6536,62.1632,63.0513,2684400.0],["2025-04-09",61.4393,64.895,61.4393,64.6054,3277900.0],["2025-04-10",64.142,65.5031,63.0127,64.7791,2503800.0],["2025-04-11",64.5668,66.3718,63.7849,66.0726,2575000.0],["2025-04-14",66.478,67.3853,66.1788,66.9317,1716600.0],["2025-04-15",67.0475,67.2406,65.8795,65.9857,1388300.0],["2025-04-16",66.8255,67.4047,65.7251,66.0726,1484200.0],["2025-04-17",66.2656,67.0282,65.7637,66.4104,2145100.0],["2025-04-21",66.507,66.6517,64.2772,64.9915,1834800.0],["2025-04-22",65.2521,68.6209,63.9007,68.3892,2648000.0],["2025-04-23",68.534,68.8525,67.2116,68.7657,2497800.0],["2025-04-24",68.5533,69.4993,67.5977,69.258,1819900.0],["2025-04-25",68.8719,69.007,67.5687,68.0321,1814700.0],["2025-04-28",68.2251,68.6595,67.8101,68.2348,1592600.0],["2025-04-29",68.1382,68.9105,67.8197,68.8043,1626400.0],["2025-04-30",69.0263,69.4027,67.5012,69.2,2105600.0],["2025-05-01",68.563,69.3352,67.7232,68.7078,1581600.0],["2025-05-02",69.4124,70.368,69.1807,70.0881,1706300.0],["2025-05-05",69.9047,70.2715,69.0359,69.9723,995200.0],["2025-05-06",69.673,70.5611,69.673,70.1364,1471500.0],["2025-05-07",70.0881,70.87,69.8178,70.5418,2212400.0],["2025-05-08",70.3873,70.8506,70.146,70.1943,1430900.0],["2025-05-09",70.0784,70.397,69.7696,69.9723,1105900.0],["2025-05-12",70.2425,70.2425,67.8487,69.6923,1517400.0],["2025-05-13",69.924,70.2039,69.1518,69.1904,1342000.0],["2025-05-14",69.3352,69.3352,68.061,68.5533,1208600.0],["2025-05-15",69.0649,70.175,68.7753,70.175,1237900.0],["2025-05-16",70.2812,70.7541,69.953,70.7348,1299000.0],["2025-05-19",71.1113,71.4009,70.6769,71.2561,1000100.0],["2025-05-20",70.9858,71.285,70.7348,70.9954,746900.0],["2025-05-21",70.7445,71.2078,70.3584,70.6576,1258000.0],["2025-05-22",70.2522,70.5418,69.1807,69.6827,1248500.0],["2025-05-23",69.4993,70.7059,69.48,70.5418,1261400.0],["2025-05-27",70.7445,71.6325,70.4163,71.6229,1299100.0],["2025-05-28",71.3333,71.7966,70.6093,70.7445,1078400.0],["2025-05-29",70.5997,71.4202,70.4645,71.3912,1324400.0],["2025-05-30",71.092,72.3275,70.7638,72.0958,4276300.0],["2025-06-02",71.5649,72.5688,71.314,72.5592,1181100.0],["2025-06-03",72.2117,72.8198,70.7541,72.1634,1396000.0],["2025-06-04",72.1634,72.1634,71.0823,71.4684,1129700.0],["2025-06-05",71.5167,71.6422,70.7541,71.3043,1063600.0],["2025-06-06",71.8642,72.0379,71.1306,71.6422,916000.0],["2025-06-09",71.3526,71.6711,68.8815,70.2136,1289000.0],["2025-06-10",69.9723,70.1074,68.9973,69.3062,1139400.0],["2025-06-11",69.3159,70.0109,68.6209,69.8757,1520300.0],["2025-06-12",70.0012,71.285,69.924,71.2271,1584000.0],["2025-06-13",71.1306,71.4491,70.5514,70.7445,1619900.0],["2025-06-16",70.87,71.4877,70.4452,70.5804,1312500.0],["2025-06-17",70.4452,70.6286,69.9143,70.3584,1329800.0],["2025-06-18",70.3294,70.9761,70.0205,70.2522,1457700.0],["2025-06-20",70.4066,71.285,70.1943,71.1885,3887100.0],["2025-06-23",71.3345,71.9377,70.916,71.928,2290900.0],["2025-06-24",71.8696,72.0934,71.1204,71.2955,1642700.0],["2025-06-25",70.9744,71.062,69.6316,69.8652,1792900.0],["2025-06-26",70.0987,70.5171,69.7192,70.3906,1520600.0],["2025-06-27",69.8457,70.6728,69.5732,70.3419,2406700.0],["2025-06-30",70.2933,71.5875,69.9138,71.4902,1537800.0],["2025-07-01",71.4318,71.5972,69.943,70.8966,2099800.0],["2025-07-02",70.2544,70.4879,67.6466,68.8532,3455400.0],["2025-07-03",69.33,69.7776,68.931,69.5635,1422300.0],["2025-07-07",69.4467,70.0208,68.4153,68.8434,2425700.0],["2025-07-08",68.4056,68.931,68.1623,68.4737,1874400.0],["2025-07-09",68.3375,68.6196,67.7147,67.8704,2085900.0],["2025-07-10",67.7244,67.7439,66.4303,67.2866,3123100.0],["2025-07-11",67.0238,67.3839,66.6833,67.0238,2236100.0],["2025-07-14",67.0238,67.9774,66.7708,67.5785,1777200.0],["2025-07-15",67.1601,67.5006,65.8659,65.9535,1985400.0],["2025-07-16",66.5081,66.9265,65.6421,66.1384,2236800.0],["2025-07-17",66.1676,66.5373,65.7491,66.294,2827400.0],["2025-07-18",66.4887,67.3741,66.3038,66.8973,3744200.0],["2025-07-21",66.9946,67.1406,65.9729,65.9729,3349300.0],["2025-07-22",65.934,67.3449,64.8831,66.693,3443800.0],["2025-07-23",66.7806,67.1309,65.9048,66.7027,2780900.0],["2025-07-24",66.4303,66.9654,66.1578,66.693,2322900.0],["2025-07-25",66.6152,67.306,66.5762,67.1309,1370200.0],["2025-07-28",66.9655,67.0141,65.9827,66.1675,2013400.0],["2025-07-29",66.6249,67.0336,66.0702,66.7806,1916500.0],["2025-07-30",66.9752,67.5493,66.7611,67.053,1908300.0],["2025-07-31",67.1212,67.9677,66.8779,66.9557,2315300.0],["2025-08-01",67.2963,67.559,66.6443,67.3839,2237000.0],["2025-08-04",67.5688,68.7072,67.3839,68.5807,1884400.0],["2025-08-05",68.8143,69.0575,68.0942,68.172,1686200.0],["2025-08-06",68.3472,69.0089,68.0553,68.6488,1714000.0],["2025-08-07",68.4737,68.7948,67.7634,68.2207,1686100.0],["2025-08-08",68.571,69.1159,68.5223,68.7267,1283000.0],["2025-08-11",68.7753,68.9699,67.8704,68.0747,2170200.0],["2025-08-12",68.2499,68.4153,67.6952,68.1234,2111600.0],["2025-08-13",68.4445,69.5149,68.2985,69.4273,1803700.0],["2025-08-14",69.6997,69.8262,69.0478,69.6316,1311400.0],["2025-08-15",69.9722,69.9722,68.6586,68.8824,3939300.0],["2025-08-18",68.5613,68.7656,68.2985,68.6002,1977600.0],["2025-08-19",68.6099,69.7484,68.571,69.6316,1449900.0],["2025-08-20",70.0208,71.0036,69.8554,70.6825,1282000.0],["2025-08-21",70.6436,70.955,70.4198,70.556,1309600.0],["2025-08-22",71.0134,71.1204,70.0208,70.196,1423600.0],["2025-08-25",69.9333,70.1181,69.1743,69.2132,1283500.0],["2025-08-26",69.184,69.4078,68.9116,69.1354,1854500.0],["2025-08-27",69.291,70.0403,69.077,69.7386,1133300.0],["2025-08-28",69.4078,69.6024,68.9991,69.3202,1260600.0],["2025-08-29",69.4759,69.9235,69.3008,69.7581,1383900.0],["2025-09-02",69.836,70.2738,69.3008,70.0403,1521700.0],["2025-09-03",69.7192,70.4295,69.4759,70.3322,1320400.0],["2025-09-04",70.8479,71.3734,70.5657,70.955,1606100.0],["2025-09-05",70.8674,71.0523,69.7192,70.0208,1242700.0],["2025-09-08",69.9138,70.6241,69.1743,70.4587,1507300.0],["2025-09-09",70.3225,70.7506,70.0889,70.3322,1445800.0],["2025-09-10",70.0306,70.3128,69.6219,70.2057,1525400.0],["2025-09-11",70.2641,71.8891,70.05,71.7918,1644400.0],["2025-09-12",71.5874,72.2394,71.2566,71.8307,1496600.0],["2025-09-15",71.6848,72.0448,70.7701,70.8285,1561300.0],["2025-09-16",70.6047,70.6047,68.5321,69.4954,3552400.0],["2025-09-17",69.6705,71.3442,69.4954,71.1398,1815800.0],["2025-09-18",70.7506,71.3247,70.1473,71.1301,2548200.0],["2025-09-19",71.3345,71.675,71.0231,71.4123,3377300.0],["2025-09-22",71.4123,71.7923,70.8472,71.5195,2017800.0],["2025-09-23",71.3149,72.3378,71.1785,72.2307,1419400.0],["2025-09-24",71.9871,72.8932,71.6266,72.8834,1788500.0],["2025-09-25",73.0685,73.3998,72.2794,72.6398,2345900.0],["2025-09-26",73.3608,74.2084,73.0003,73.9259,1582100.0],["2025-09-29",73.9648,74.0915,73.4192,74.0622,1756700.0],["2025-09-30",74.1499,74.9878,73.8771,74.6468,1879000.0],["2025-10-01",74.4032,74.4325,73.2049,73.468,2871400.0],["2025-10-02",73.0295,74.3935,72.8152,74.2181,2032000.0],["2025-10-03",74.2766,75.319,73.8089,74.8806,2113300.0],["2025-10-06",75.0073,75.5821,74.6955,74.9975,1816600.0],["2025-10-07",75.2508,75.9425,75.2216,75.7672,1668400.0],["2025-10-08",76.3712,76.3712,75.5431,75.8354,1399100.0],["2025-10-09",76.0302,76.381,75.2021,75.5236,1597500.0],["2025-10-10",75.9718,76.4102,75.4652,75.6503,1775300.0],["2025-10-13",75.358,75.9913,74.6565,75.4554,1475100.0],["2025-10-14",75.8061,76.4589,75.2801,76.4394,1667300.0],["2025-10-15",76.0107,76.0107,73.5264,74.4227,2976200.0],["2025-10-16",73.7602,73.9064,71.5195,71.7533,3186200.0],["2025-10-17",71.802,72.3866,71.5195,72.143,3911100.0],["2025-10-20",72.3866,72.6009,71.4708,71.5877,3011400.0],["2025-10-21",69.6489,73.4485,69.2884,73.0685,5517700.0],["2025-10-22",72.9029,73.6044,71.9286,73.088,5630400.0],["2025-10-23",73.5167,73.5167,72.445,73.3023,4568600.0],["2025-10-24",73.2828,73.5751,72.6886,73.0977,3852100.0],["2025-10-27",73.0003,73.5849,72.7665,73.3218,2289900.0],["2025-10-28",73.127,73.127,70.4868,70.7401,3053600.0],["2025-10-29",70.3309,70.3406,68.9475,69.5612,4271800.0],["2025-10-30",69.873,70.2822,69.1715,69.6976,7972100.0],["2025-10-31",68.9962,69.8145,68.889,69.5028,3013800.0],["2025-11-03",69.4736,69.9802,68.4896,69.9314,5321400.0],["2025-11-04",70.2627,72.143,70.2529,72.143,3244300.0],["2025-11-05",72.143,73.1367,72.0748,72.7957,2420000.0],["2025-11-06",72.9808,73.7505,72.6301,72.6593,2309800.0],["2025-11-07",72.2989,73.6823,72.2502,73.0393,2048100.0],["2025-11-10",72.6691,73.9161,72.406,73.8869,2866700.0],["2025-11-11",74.2668,74.6663,73.6433,74.3838,1298000.0],["2025-11-12",74.2766,74.9001,74.2766,74.676,1884200.0],["2025-11-13",74.7247,75.4067,74.6955,74.978,2262800.0],["2025-11-14",75.2119,75.8938,74.413,75.017,3179100.0],["2025-11-17",75.3483,75.8256,74.9001,75.1144,1826700.0],["2025-11-18",74.978,76.001,74.8806,75.5041,2174800.0],["2025-11-19",75.3483,76.0984,74.3253,74.715,2249800.0],["2025-11-20",75.0755,75.6308,74.676,75.3093,1847500.0],["2025-11-21",75.5918,76.9265,75.4262,76.0887,2008700.0],["2025-11-24",76.1471,76.3128,75.3775,75.5334,2704000.0],["2025-11-25",76.0595,76.4199,75.7672,75.9133,1745800.0],["2025-11-26",76.1374,76.381,75.6405,75.6405,1191800.0],["2025-11-28",75.4944,75.9523,75.4359,75.6892,629900.0],["2025-12-01",75.6016,76.0497,71.0811,71.1005,4340300.0],["2025-12-02",70.6719,71.802,70.6329,70.9252,4044500.0],["2025-12-03",71.2467,71.6461,69.4833,69.8048,3460100.0],["2025-12-04",69.8438,70.0873,68.7526,69.0449,5683900.0],["2025-12-05",66.2878,68.3726,63.706,65.0018,15664000.0],["2025-12-08",65.4986,65.7422,64.2711,64.8946,4292300.0],["2025-12-09",64.9823,65.9663,64.9823,65.2161,3083000.0],["2025-12-10",65.1187,66.2878,64.9725,65.8493,4281100.0],["2025-12-11",66.0929,67.8563,65.9565,67.5543,3027300.0],["2025-12-12",67.944,67.944,67.2036,67.5445,4040500.0],["2025-12-15",67.9603,68.663,67.8514,68.3958,3284800.0],["2025-12-16",68.3859,68.6333,67.4752,67.8613,3570400.0],["2025-12-17",67.5445,68.475,67.307,68.4057,1780000.0],["2025-12-18",68.1186,68.9006,67.8316,68.8412,1697100.0],["2025-12-19",68.7917,69.2569,68.6333,68.663,2952000.0],["2025-12-22",68.7026,69.93,68.5442,69.5044,3282800.0],["2025-12-23",70.1279,70.4546,69.4351,69.5143,4495400.0],["2025-12-24",69.5539,69.9201,69.4054,69.9201,1676600.0],["2025-12-26",69.8112,70.2764,69.5736,69.8508,1180000.0],["2025-12-29",70.029,70.2962,69.8112,70.0686,1631700.0],["2025-12-30",70.0488,70.4249,69.7023,70.0785,5667200.0],["2025-12-31",69.8904,70.4348,69.3559,69.4054,1537000.0],["2026-01-02",69.0589,69.346,68.2077,68.6531,2114200.0],["2026-01-05",68.1087,70.3556,67.9998,69.9894,2961500.0],["2026-01-06",69.6528,69.9993,68.5343,69.2767,2133100.0],["2026-01-07",68.4057,68.7422,67.3367,67.792,2242300.0],["2026-01-08",68.1285,69.8409,67.7524,69.5242,2935900.0],["2026-01-09",69.633,69.7815,67.6633,67.7425,2476800.0],["2026-01-12",67.9306,68.6036,67.6732,68.0098,2217400.0],["2026-01-13",67.792,68.2671,66.8814,67.307,2084000.0],["2026-01-14",67.6336,69.0491,67.5544,68.475,1918700.0],["2026-01-15",68.4948,69.0688,67.6138,68.0098,1769400.0],["2026-01-16",67.9405,68.3364,66.9903,67.1882,3279600.0],["2026-01-20",66.0499,67.6237,65.9707,67.0397,2084700.0],["2026-01-21",67.0991,67.5544,65.8223,66.8517,2681100.0],["2026-01-22",66.723,66.9507,66.3172,66.8319,2639800.0],["2026-01-23",66.9111,67.2476,65.8223,66.436,3969300.0],["2026-01-26",67.0002,67.5049,65.6936,66.1984,4333600.0],["2026-01-27",68.178,69.2074,64.3573,66.5448,4420100.0],["2026-01-28",66.1885,67.3268,66.1588,66.9803,1990100.0],["2026-01-29",67.4753,68.3166,66.7329,67.5643,2481200.0],["2026-01-30",67.4851,67.9603,67.1288,67.8811,1732800.0],["2026-02-02",67.8415,68.0592,66.723,67.0793,2842300.0],["2026-02-03",66.7824,68.6729,66.5646,68.4849,2070200.0],["2026-02-04",68.7818,69.93,68.7422,69.4747,1778800.0],["2026-02-05",69.8706,70.8703,69.6528,70.5635,1700400.0],["2026-02-06",70.5635,71.1672,69.4153,69.6924,1520900.0],["2026-02-09",69.7716,70.316,68.2869,68.5442,2044700.0],["2026-02-10",68.0295,69.4846,67.6732,69.2074,1557300.0],["2026-02-11",69.0589,70.9495,68.5442,70.8109,2447900.0],["2026-02-12",71.0584,72.3253,70.2764,70.9198,2085300.0],["2026-02-13",70.2269,70.9891,68.6036,68.9897,2749200.0],["2026-02-17",69.9201,70.9099,69.6825,70.316,1998800.0],["2026-02-18",70.316,70.5635,69.1876,70.0785,1841800.0],["2026-02-19",70.7218,71.3256,69.3361,69.6231,2727100.0],["2026-02-20",70.2962,70.415,69.6429,70.3556,1763900.0],["2026-02-23",70.9007,71.4061,69.9691,70.3655,1771500.0],["2026-02-24",70.1277,71.089,69.3249,70.9899,2037600.0],["2026-02-25",71.0989,71.3962,70.0484,70.9403,1641200.0],["2026-02-26",71.4259,71.7233,70.6926,70.9403,1558600.0],["2026-02-27",71.2971,71.2971,70.3754,71.0592,4799500.0],["2026-03-02",70.8908,72.7639,70.8908,72.5855,1640000.0],["2026-03-03",72.0206,72.0801,70.4646,71.9909,1684400.0],["2026-03-04",71.971,71.971,69.7213,69.761,1786400.0],["2026-03-05",69.2456,69.3744,68.2149,68.9483,2909200.0],["2026-03-06",68.7203,69.6024,67.7987,69.2952,1677200.0],["2026-03-09",68.9978,68.9978,67.0157,67.6302,1926700.0],["2026-03-10",67.1842,67.8581,66.8472,67.2536,1673700.0],["2026-03-11",67.1743,67.6797,66.6887,67.2536,1491300.0],["2026-03-12",66.7382,68.4032,66.3616,68.0861,1454200.0],["2026-03-13",68.8194,69.1267,68.096,68.1455,1392500.0],["2026-03-16",68.4032,68.7203,67.7987,67.9176,1541700.0],["2026-03-17",68.5023,68.5717,67.422,68.2347,1542800.0],["2026-03-18",67.6103,67.9275,66.1832,66.6589,2210000.0],["2026-03-19",66.9166,67.095,65.3111,65.6282,2167300.0],["2026-03-20",65.4498,65.9454,65.0931,65.1525,8514000.0],["2026-03-23",66.0841,66.1039,64.9543,64.9642,2498200.0],["2026-03-24",64.9444,65.3408,64.3101,64.4489,1800200.0],["2026-03-25",64.2606,64.7462,63.1109,63.9137,2661700.0],["2026-03-26",64.0227,64.6966,64.0128,64.6768,1874600.0],["2026-03-27",65.1525,65.2318,64.0326,64.1614,1844100.0],["2026-03-30",64.7264,65.8463,64.4786,65.658,4206300.0],["2026-03-31",65.0435,66.5796,65.0435,65.6877,1878300.0],["2026-04-01",64.7858,65.321,64.4092,64.6966,1545000.0],["2026-04-02",64.6966,65.7868,64.6372,65.4003,1235800.0],["2026-04-06",65.1327,65.5787,64.8255,65.5688,1057400.0],["2026-04-07",65.5291,66.1634,65.1822,66.0841,1351900.0],["2026-04-08",65.4201,66.6589,65.2714,66.6193,1713900.0],["2026-04-09",66.0643,67.3031,65.8463,66.6094,1455000.0],["2026-04-10",66.3418,66.3418,64.7264,65.1129,2049300.0],["2026-04-13",65.0831,66.5202,65.0831,66.3616,1511700.0],["2026-04-14",65.8264,66.1832,65.103,65.4003,2864700.0],["2026-04-15",65.2615,65.8165,64.8948,65.5093,1757200.0],["2026-04-16",65.3507,66.0048,65.1822,65.6778,1622200.0],["2026-04-17",65.7769,66.4904,65.0831,66.2328,1858800.0],["2026-04-20",66.3021,67.0851,65.2714,65.6084,1723400.0],["2026-04-21",65.7075,66.0643,64.4984,64.8156,3618900.0],["2026-04-22",66.6787,67.4121,64.8948,66.8968,4476500.0],["2026-04-23",67.5707,68.1059,66.649,67.8383,2834800.0],["2026-04-24",67.3527,67.3527,65.6084,65.9355,2211400.0],["2026-04-27",64.9147,66.3418,64.875,65.6084,1944300.0],["2026-04-28",66.4012,66.8571,65.9751,66.5202,1879400.0],["2026-04-29",66.4508,66.6887,65.7273,66.3517,2154400.0],["2026-04-30",65.7372,66.4013,65.1723,66.2328,2777700.0],["2026-05-01",66.6193,67.3229,65.7571,65.7868,2202400.0],["2026-05-04",65.43,66.6292,65.212,65.7273,1638000.0],["2026-05-05",65.6183,66.4508,65.3904,65.8958,1583500.0],["2026-05-06",65.8363,66.5301,65.3705,65.5291,1544500.0],["2026-05-07",65.2021,66.2823,65.0039,65.9355,1493300.0],["2026-05-08",66.0247,66.0544,64.984,65.093,1378500.0],["2026-05-11",65.43,65.9751,64.9444,65.8165,1672100.0],["2026-05-12",65.9057,66.5598,65.4498,65.9652,1276600.0],["2026-05-13",65.6877,66.2823,64.4885,64.8453,1755600.0],["2026-05-14",65.1922,65.8661,64.9642,65.4399,1742300.0],["2026-05-15",65.9156,66.4904,65.4102,65.8562,2117900.0],["2026-05-18",65.8958,68.2843,65.6778,68.1455,1973800.0],["2026-05-19",68.1356,68.4825,67.4617,67.9077,1766200.0],["2026-05-20",67.5212,67.7293,67.0256,67.6302,1948400.0],["2026-05-21",67.1842,67.5013,66.3021,66.8671,2295800.0],["2026-05-22",66.8968,67.4617,66.5697,66.9364,1636100.0],["2026-05-26",66.8373,67.1941,66.5004,66.7283,1721600.0],["2026-05-27",66.5995,67.0851,64.5876,64.7065,2635600.0],["2026-05-28",64.6768,64.9642,63.7056,63.7254,2215900.0],["2026-05-29",63.4281,64.0425,62.7839,62.9722,7647800.0],["2026-06-01",62.6352,63.8939,62.3082,63.7749,2496200.0],["2026-06-02",63.8641,64.8849,63.4082,64.5975,2029800.0],["2026-06-03",64.5083,65.2516,63.9831,64.7065,2841300.0],["2026-06-04",66.2625,67.3824,65.3705,65.7174,2188700.0],["2026-06-05",66.4211,68.1753,66.3913,67.9572,1923800.0],["2026-06-08",67.1941,67.5013,66.1238,66.1535,2306800.0],["2026-06-09",66.2724,67.2139,66.0346,66.6193,1937400.0],["2026-06-10",67.095,68.1554,66.8869,67.541,1533100.0],["2026-06-11",67.5806,68.0662,66.7679,66.9364,2732500.0],["2026-06-12",66.5995,67.6797,66.2427,67.6599,1799500.0],["2026-06-15",67.5509,67.8879,67.1743,67.4221,1568800.0],["2026-06-16",67.7788,68.3239,67.2238,67.759,1818300.0],["2026-06-17",67.2238,68.2744,67.095,67.4815,1510900.0],["2026-06-18",67.65,67.65,66.4013,66.5796,4293400.0],["2026-06-22",66.6787,67.432,66.4013,66.54,1961400.0],["2026-06-23",67.88,69.06,67.31,68.96,2959400.0],["2026-06-24",69.27,70.57,68.89,70.05,2509400.0],["2026-06-25",69.71,70.93,69.04,69.29,2030800.0],["2026-06-26",70.1,71.36,69.34,71.27,2625200.0],["2026-06-29",70.98,71.56,70.62,71.01,1505100.0],["2026-06-30",70.92,71.33,70.36,70.53,1457800.0],["2026-07-01",70.79,71.41,70.03,70.66,1923000.0],["2026-07-02",70.75,72.31,69.93,72.08,1940700.0],["2026-07-06",72,72.08,70.45,70.92,1588713.071039],["2026-07-07",71.78,73.08,71.48,71.54,1508788.662589],["2026-07-08",71.59,72.46,71.1,71.28,1662981.810268],["2026-07-09",71.26,72.12,70.85,71.82,2568178.694856],["2026-07-10",71.76,72.22,71.5901,72.19,1765423.459823],["2026-07-13",72.74,73.9,72.7,73.84,2100827.778713],["2026-07-14",73.25,73.695,71.96,71.98,1659319.874258],["2026-07-15",70.52,71.13,69.6,69.88,1658172.379259],["2026-07-16",68.56,70.24,68.56,69.9,2092168.94079],["2026-07-17",71.23,72.41,70.61,71.61,3804057.401436],["2026-07-20",71.87,72.79,71.41,72.73,2460618.680595],["2026-07-21",71.475,74.82,71.475,72.16,3680954.917237],["2026-07-22",72.65,72.77,71.7,72.36,2003487.644012],["2026-07-23",72.39,73.49,71.87,73.43,1782417.334611],["2026-07-24",73.52,75.695,73.52,75.46,1951896.997588],["2026-07-27",75.06,76.07,74.87,75.7,1371053.943611],["2026-07-28",76.38,77.45,76.065,76.17,1538086.042765],["2026-07-29",75.81,76.9575,75.19,75.65,1867106.392021],["2026-07-30",75,75.08,72.59,73.38,1699100.31028],["2026-07-31",72.36,73.42,72.26,72.54,1505211.911025],["2026-08-03",72.45,72.82,71.755,72.09,2201280.371803],["2026-08-04",72.29,72.29,70.5,71.39,2061830.433456],["2026-08-05",71.9,72.275,71.395,72.08,1631510.546279],["2026-08-06",73.12,73.43,71.5,72.13,2610081.53625],["2026-08-07",71.48,71.91,70.555,71.6,1495869.720361],["2026-08-10",70.97,71.185,70.08,70.925,401825.350237],["2026-08-11",70.47,70.832,70.02,70.09,1092654.40843],["2026-08-12",69.52,70.55,69.305,69.73,1193050.28177],["2026-08-13",70.12,70.705,69.68,70.47,1523457.887129],["2026-08-14",70.38,70.7,70.05,70.51,1137976.715087]]}