{"t":"AA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",1.4711,1.4795,1.4711,1.4711,55930.0],["1962-01-03",1.4711,1.4936,1.4682,1.4936,74906.0],["1962-01-04",1.4936,1.5048,1.4936,1.4936,80899.0],["1962-01-05",1.4936,1.502,1.4879,1.4907,70911.0],["1962-01-08",1.4851,1.4851,1.4289,1.4401,93883.0],["1962-01-09",1.4401,1.4626,1.4345,1.4345,64919.0],["1962-01-10",1.4345,1.4401,1.4289,1.4373,34956.0],["1962-01-11",1.4317,1.4317,1.4232,1.4289,27965.0],["1962-01-12",1.4289,1.4317,1.3951,1.3951,26966.0],["1962-01-15",1.3839,1.3839,1.367,1.367,64919.0],["1962-01-16",1.3614,1.3614,1.3501,1.3501,27965.0],["1962-01-17",1.3501,1.3557,1.3501,1.3501,79900.0],["1962-01-18",1.3501,1.3501,1.3501,1.3501,89888.0],["1962-01-19",1.3501,1.3642,1.3501,1.3557,100874.0],["1962-01-22",1.3614,1.381,1.3614,1.3614,69913.0],["1962-01-23",1.3614,1.3754,1.3529,1.3529,34956.0],["1962-01-24",1.3529,1.3529,1.3164,1.3445,45943.0],["1962-01-25",1.3445,1.3473,1.3304,1.3304,37953.0],["1962-01-26",1.3304,1.336,1.3304,1.336,37953.0],["1962-01-29",1.336,1.3445,1.3304,1.3332,42946.0],["1962-01-30",1.336,1.3473,1.336,1.3473,30961.0],["1962-01-31",1.3473,1.3501,1.3417,1.3445,55930.0],["1962-02-01",1.3417,1.3417,1.322,1.336,67915.0],["1962-02-02",1.336,1.3445,1.3276,1.3304,30961.0],["1962-02-05",1.3389,1.3473,1.3389,1.3389,72909.0],["1962-02-06",1.3372,1.3372,1.3174,1.3287,40949.0],["1962-02-07",1.3315,1.3456,1.3315,1.3372,45943.0],["1962-02-08",1.3372,1.3428,1.323,1.3315,51935.0],["1962-02-09",1.3315,1.34,1.3174,1.3174,33958.0],["1962-02-12",1.3174,1.3202,1.3145,1.3145,16979.0],["1962-02-13",1.3287,1.3372,1.3287,1.3315,62921.0],["1962-02-14",1.323,1.323,1.3032,1.3117,56929.0],["1962-02-15",1.3117,1.3343,1.3004,1.3004,62921.0],["1962-02-16",1.3004,1.3202,1.3004,1.3202,55930.0],["1962-02-19",1.323,1.3343,1.323,1.3315,29963.0],["1962-02-20",1.3315,1.3541,1.3259,1.3541,40949.0],["1962-02-21",1.3569,1.388,1.3569,1.3654,56929.0],["1962-02-23",1.3654,1.3767,1.3626,1.3739,72909.0],["1962-02-26",1.3739,1.3796,1.3513,1.3796,82896.0],["1962-02-27",1.3796,1.3852,1.3796,1.3796,27965.0],["1962-02-28",1.3796,1.4078,1.3683,1.3683,47940.0],["1962-03-01",1.3683,1.4248,1.3626,1.4191,74906.0],["1962-03-02",1.4191,1.4418,1.4191,1.4333,41948.0],["1962-03-05",1.4333,1.4559,1.4333,1.4531,56929.0],["1962-03-06",1.4559,1.47,1.4559,1.4672,75905.0],["1962-03-07",1.4672,1.4757,1.4615,1.4615,45943.0],["1962-03-08",1.4615,1.4672,1.4531,1.4615,41948.0],["1962-03-09",1.4615,1.47,1.4615,1.4672,72909.0],["1962-03-12",1.4757,1.5068,1.4757,1.5011,54931.0],["1962-03-13",1.5011,1.5068,1.4898,1.504,36954.0],["1962-03-14",1.504,1.5096,1.504,1.5068,55930.0],["1962-03-15",1.5068,1.5209,1.5068,1.5068,41948.0],["1962-03-16",1.5124,1.5209,1.5124,1.5153,50936.0],["1962-03-19",1.5096,1.5096,1.4615,1.47,75905.0],["1962-03-20",1.47,1.4813,1.47,1.4757,25968.0],["1962-03-21",1.4757,1.504,1.4757,1.4983,42946.0],["1962-03-22",1.504,1.535,1.504,1.535,57928.0],["1962-03-23",1.535,1.5492,1.5237,1.5266,65918.0],["1962-03-26",1.5266,1.5322,1.5266,1.5266,32959.0],["1962-03-27",1.5266,1.5266,1.4983,1.4983,43945.0],["1962-03-28",1.4983,1.504,1.4898,1.4926,36954.0],["1962-03-29",1.4842,1.4842,1.4644,1.4644,32959.0],["1962-03-30",1.4615,1.4615,1.4276,1.4446,63920.0],["1962-04-02",1.4446,1.4474,1.4361,1.4389,38951.0],["1962-04-03",1.4389,1.4757,1.4361,1.4757,22971.0],["1962-04-04",1.4785,1.4898,1.4785,1.4785,14981.0],["1962-04-05",1.4785,1.4785,1.4474,1.4644,85893.0],["1962-04-06",1.4672,1.4842,1.4672,1.4672,43945.0],["1962-04-09",1.4587,1.4587,1.4474,1.4587,35955.0],["1962-04-10",1.4587,1.4644,1.4418,1.4474,8989.0],["1962-04-11",1.4474,1.4587,1.4276,1.4276,38951.0],["1962-04-12",1.4276,1.4361,1.4248,1.4333,52934.0],["1962-04-13",1.4333,1.4418,1.4248,1.4333,63920.0],["1962-04-16",1.4333,1.4389,1.4248,1.4389,37953.0],["1962-04-17",1.4389,1.4502,1.4361,1.4502,45943.0],["1962-04-18",1.4502,1.4615,1.4361,1.4418,41948.0],["1962-04-19",1.4418,1.4615,1.4361,1.4389,55930.0],["1962-04-23",1.4418,1.4587,1.4418,1.4531,78901.0],["1962-04-24",1.4587,1.47,1.4587,1.4587,46941.0],["1962-04-25",1.4587,1.4587,1.4135,1.4135,51935.0],["1962-04-26",1.4135,1.4135,1.3937,1.3937,65918.0],["1962-04-27",1.3937,1.4191,1.3937,1.3965,43945.0],["1962-04-30",1.3965,1.3994,1.3852,1.388,49938.0],["1962-05-01",1.388,1.388,1.3767,1.388,57928.0],["1962-05-02",1.388,1.3909,1.3513,1.3569,42946.0],["1962-05-03",1.3654,1.3796,1.3654,1.3796,23970.0],["1962-05-04",1.3767,1.3767,1.3456,1.3513,29963.0],["1962-05-07",1.3456,1.3456,1.3061,1.3145,66916.0],["1962-05-08",1.3145,1.3174,1.2976,1.2976,69913.0],["1962-05-09",1.2891,1.2891,1.2721,1.2863,65918.0],["1962-05-10",1.2863,1.3004,1.2665,1.2721,82896.0],["1962-05-11",1.2721,1.2834,1.2637,1.2665,41948.0],["1962-05-14",1.2665,1.2778,1.2382,1.2778,61923.0],["1962-05-15",1.2846,1.3017,1.2846,1.2903,82896.0],["1962-05-16",1.2903,1.2903,1.2448,1.2562,83895.0],["1962-05-17",1.2562,1.259,1.2363,1.2391,62921.0],["1962-05-18",1.2391,1.242,1.2335,1.2335,35955.0],["1962-05-21",1.2335,1.2448,1.2335,1.2335,13983.0],["1962-05-22",1.2335,1.242,1.2335,1.2391,26966.0],["1962-05-23",1.2363,1.2363,1.2278,1.2306,37953.0],["1962-05-24",1.2306,1.242,1.205,1.205,45943.0],["1962-05-25",1.205,1.2079,1.188,1.1937,47940.0],["1962-05-28",1.1937,1.2278,1.1823,1.1823,84894.0],["1962-05-29",1.1823,1.2391,1.1169,1.2391,120849.0],["1962-05-31",1.2391,1.2505,1.205,1.2477,53933.0],["1962-06-01",1.2477,1.2477,1.2391,1.2477,76904.0],["1962-06-04",1.2477,1.2619,1.242,1.2448,79900.0],["1962-06-05",1.2448,1.2732,1.242,1.2534,58926.0],["1962-06-06",1.2619,1.2732,1.2619,1.2704,35955.0],["1962-06-07",1.2647,1.2647,1.242,1.2448,23970.0],["1962-06-08",1.2448,1.2647,1.242,1.2619,40949.0],["1962-06-11",1.2619,1.2676,1.2477,1.2477,58926.0],["1962-06-12",1.2448,1.2448,1.2107,1.2107,55930.0],["1962-06-13",1.2107,1.2164,1.188,1.188,49938.0],["1962-06-14",1.188,1.1994,1.1539,1.1539,45943.0],["1962-06-15",1.1539,1.1937,1.1425,1.1823,96879.0],["1962-06-18",1.1823,1.1994,1.1652,1.1994,67915.0],["1962-06-19",1.1965,1.1965,1.1738,1.1823,55930.0],["1962-06-20",1.1823,1.188,1.1596,1.1596,53933.0],["1962-06-21",1.1482,1.1482,1.1255,1.1283,66916.0],["1962-06-22",1.1141,1.1141,1.0743,1.0771,42946.0],["1962-06-25",1.0771,1.0771,1.0231,1.0402,96879.0],["1962-06-26",1.0629,1.1027,1.0629,1.08,115855.0],["1962-06-27",1.0686,1.0686,1.0601,1.0686,33958.0],["1962-06-28",1.08,1.1368,1.08,1.1368,130836.0],["1962-06-29",1.1482,1.188,1.1482,1.1823,85893.0],["1962-07-02",1.1937,1.2619,1.1937,1.2335,84894.0],["1962-07-03",1.2335,1.2732,1.2335,1.2676,92884.0],["1962-07-05",1.2676,1.3187,1.2647,1.3187,61923.0],["1962-07-06",1.3074,1.3074,1.2846,1.2875,64919.0],["1962-07-09",1.2875,1.296,1.2619,1.296,86891.0],["1962-07-10",1.296,1.3415,1.2732,1.2761,60924.0],["1962-07-11",1.2761,1.3017,1.2619,1.296,34956.0],["1962-07-12",1.296,1.3074,1.2846,1.2931,70911.0],["1962-07-13",1.2931,1.296,1.2846,1.2903,35955.0],["1962-07-16",1.2818,1.2818,1.2647,1.2704,25968.0],["1962-07-17",1.2704,1.2704,1.2278,1.2278,24969.0],["1962-07-18",1.2278,1.2619,1.205,1.2534,38951.0],["1962-07-19",1.2534,1.2732,1.2391,1.2391,56929.0],["1962-07-20",1.2391,1.2732,1.2342,1.2477,25968.0],["1962-07-23",1.2477,1.2477,1.2335,1.2335,28964.0],["1962-07-24",1.2335,1.242,1.2221,1.2221,25968.0],["1962-07-25",1.2164,1.2164,1.1823,1.2107,60924.0],["1962-07-26",1.2192,1.2448,1.2192,1.2221,53933.0],["1962-07-27",1.2249,1.2732,1.2249,1.2732,43945.0],["1962-07-30",1.2732,1.313,1.2732,1.2931,50936.0],["1962-07-31",1.3045,1.3301,1.3045,1.3244,88889.0],["1962-08-01",1.3301,1.3557,1.3301,1.3415,65918.0],["1962-08-02",1.3415,1.3528,1.3415,1.3443,49938.0],["1962-08-03",1.3443,1.3585,1.3358,1.35,36954.0],["1962-08-06",1.35,1.3614,1.3272,1.3358,34956.0],["1962-08-07",1.3358,1.3358,1.2988,1.2988,41948.0],["1962-08-08",1.2988,1.3301,1.2875,1.3244,32959.0],["1962-08-09",1.3415,1.3528,1.3415,1.35,26966.0],["1962-08-10",1.35,1.3869,1.35,1.3784,59925.0],["1962-08-13",1.3784,1.3812,1.3699,1.3784,19975.0],["1962-08-14",1.3853,1.431,1.3653,1.4167,50936.0],["1962-08-15",1.4367,1.4538,1.4367,1.446,52934.0],["1962-08-16",1.4481,1.4624,1.4481,1.4595,58926.0],["1962-08-17",1.4567,1.4567,1.4481,1.4481,34956.0],["1962-08-20",1.4481,1.4567,1.4452,1.451,26966.0],["1962-08-21",1.4452,1.4452,1.411,1.411,42946.0],["1962-08-22",1.411,1.4167,1.3853,1.3881,47940.0],["1962-08-23",1.3881,1.4006,1.3881,1.3881,41948.0],["1962-08-24",1.3881,1.3881,1.3596,1.3596,45943.0],["1962-08-27",1.3596,1.3824,1.3538,1.3824,44944.0],["1962-08-28",1.3824,1.3881,1.371,1.371,35955.0],["1962-08-29",1.3596,1.3596,1.3424,1.3596,35955.0],["1962-08-30",1.3596,1.3596,1.3281,1.3281,27965.0],["1962-08-31",1.3281,1.3481,1.3196,1.3453,25968.0],["1962-09-04",1.3481,1.3653,1.3481,1.3481,24969.0],["1962-09-05",1.3567,1.3824,1.3567,1.3624,47940.0],["1962-09-06",1.3624,1.3738,1.3567,1.3653,36954.0],["1962-09-07",1.3653,1.3938,1.3481,1.3596,42946.0],["1962-09-10",1.3596,1.3653,1.3481,1.3596,14981.0],["1962-09-11",1.3596,1.3824,1.3596,1.3653,34956.0],["1962-09-12",1.3653,1.371,1.3596,1.3681,27965.0],["1962-09-13",1.3681,1.3767,1.3567,1.3596,20974.0],["1962-09-14",1.3596,1.3681,1.3596,1.3653,29963.0],["1962-09-17",1.3653,1.3767,1.3538,1.3538,55930.0],["1962-09-18",1.3538,1.3596,1.3196,1.3196,40949.0],["1962-09-19",1.3196,1.331,1.3139,1.3224,27965.0],["1962-09-20",1.3224,1.3253,1.291,1.291,42946.0],["1962-09-21",1.2796,1.2796,1.2482,1.251,25968.0],["1962-09-24",1.2339,1.2339,1.1825,1.2053,73908.0],["1962-09-25",1.2196,1.2682,1.2196,1.2596,69913.0],["1962-09-26",1.2596,1.2624,1.2225,1.231,36954.0],["1962-09-27",1.2167,1.2167,1.2025,1.2053,41948.0],["1962-09-28",1.2053,1.2225,1.191,1.191,45943.0],["1962-10-01",1.191,1.1939,1.1653,1.1682,37953.0],["1962-10-02",1.1682,1.1967,1.1596,1.191,62921.0],["1962-10-03",1.191,1.1967,1.1825,1.1825,26966.0],["1962-10-04",1.1825,1.1825,1.1682,1.1768,35955.0],["1962-10-05",1.1768,1.2167,1.171,1.2167,43945.0],["1962-10-08",1.2167,1.2282,1.2082,1.2082,26966.0],["1962-10-09",1.2082,1.2225,1.2025,1.2225,21973.0],["1962-10-10",1.2339,1.2539,1.2339,1.2339,20974.0],["1962-10-11",1.2225,1.2225,1.1996,1.211,33958.0],["1962-10-12",1.211,1.2225,1.211,1.2225,22971.0],["1962-10-15",1.2225,1.2225,1.211,1.2167,29963.0],["1962-10-16",1.2167,1.2339,1.2139,1.2139,25968.0],["1962-10-17",1.1996,1.1996,1.1825,1.1939,54931.0],["1962-10-18",1.1882,1.1882,1.1682,1.1739,33958.0],["1962-10-19",1.1739,1.1796,1.1539,1.1539,41948.0],["1962-10-22",1.1539,1.1539,1.1311,1.1311,65918.0],["1962-10-23",1.1368,1.1825,1.1368,1.1368,53933.0],["1962-10-24",1.1368,1.1939,1.1311,1.1882,53933.0],["1962-10-25",1.1882,1.2282,1.1653,1.2225,61923.0],["1962-10-26",1.2167,1.2167,1.191,1.1996,59925.0],["1962-10-29",1.2053,1.2396,1.2053,1.2053,53933.0],["1962-10-30",1.2053,1.2167,1.1825,1.2025,60924.0],["1962-10-31",1.2053,1.2253,1.2053,1.2196,33958.0],["1962-11-01",1.2196,1.2339,1.1939,1.231,46941.0],["1962-11-02",1.231,1.2367,1.1939,1.2282,67915.0],["1962-11-05",1.2282,1.2424,1.2253,1.2396,35955.0],["1962-11-07",1.2339,1.2339,1.211,1.2167,52934.0],["1962-11-08",1.2167,1.2167,1.171,1.1768,31960.0],["1962-11-09",1.1768,1.2139,1.1768,1.2139,42946.0],["1962-11-12",1.2253,1.2339,1.2253,1.2253,55930.0],["1962-11-13",1.2322,1.2379,1.2178,1.2236,74906.0],["1962-11-14",1.2236,1.304,1.2121,1.2839,88889.0],["1962-11-15",1.2839,1.304,1.2638,1.2638,6471910.0],["1962-11-16",1.2638,1.2638,1.2523,1.2581,42946.0],["1962-11-19",1.2581,1.2581,1.2351,1.2408,40949.0],["1962-11-20",1.2408,1.2408,1.2092,1.215,130836.0],["1962-11-21",1.2408,1.2408,1.2178,1.2236,83895.0],["1962-11-23",1.2236,1.2638,1.2236,1.2638,85893.0],["1962-11-26",1.2638,1.281,1.2437,1.2437,68914.0],["1962-11-27",1.2523,1.2983,1.2523,1.2983,173783.0],["1962-11-28",1.304,1.3356,1.304,1.3327,72909.0],["1962-11-29",1.3327,1.3385,1.2983,1.3069,77903.0],["1962-11-30",1.3069,1.3098,1.2638,1.2695,72909.0],["1962-12-03",1.2638,1.2638,1.2293,1.2408,68914.0],["1962-12-04",1.2437,1.281,1.2437,1.2667,77903.0],["1962-12-05",1.2695,1.2925,1.2695,1.2868,58926.0],["1962-12-06",1.2724,1.2724,1.2408,1.2581,80899.0],["1962-12-07",1.2466,1.2466,1.2351,1.2466,41948.0],["1962-12-10",1.2466,1.2753,1.2351,1.2351,67915.0],["1962-12-11",1.2351,1.2494,1.2265,1.2408,54931.0],["1962-12-12",1.2408,1.2638,1.2322,1.2351,60924.0],["1962-12-13",1.2351,1.2609,1.2265,1.2265,56929.0],["1962-12-14",1.2265,1.2265,1.215,1.2207,43945.0],["1962-12-17",1.2207,1.2322,1.1977,1.1977,96879.0],["1962-12-18",1.1977,1.2092,1.1776,1.1776,78901.0],["1962-12-19",1.1776,1.2293,1.1776,1.2178,65918.0],["1962-12-20",1.2178,1.2379,1.2064,1.2164,88889.0],["1962-12-21",1.2164,1.2207,1.1977,1.1977,75905.0],["1962-12-24",1.2006,1.2466,1.2006,1.2408,47940.0],["1962-12-26",1.2408,1.2581,1.2351,1.2379,65918.0],["1962-12-27",1.2466,1.2695,1.2466,1.2466,70911.0],["1962-12-28",1.2494,1.2638,1.2494,1.2581,61923.0],["1962-12-31",1.2581,1.2581,1.2437,1.2552,54931.0],["1963-01-02",1.2552,1.2609,1.2379,1.2379,62921.0],["1963-01-03",1.2408,1.2753,1.2408,1.2552,76904.0],["1963-01-04",1.2724,1.3011,1.2724,1.3011,65918.0],["1963-01-07",1.3011,1.3184,1.3011,1.3011,59925.0],["1963-01-08",1.3155,1.3442,1.3155,1.3241,73908.0],["1963-01-09",1.3471,1.3844,1.3471,1.3471,94881.0],["1963-01-10",1.3615,1.3787,1.3615,1.3615,111860.0],["1963-01-11",1.3615,1.3758,1.3586,1.3672,32959.0],["1963-01-14",1.3672,1.3902,1.3672,1.3701,55930.0],["1963-01-15",1.3701,1.3902,1.3672,1.3672,44944.0],["1963-01-16",1.3615,1.3615,1.3327,1.3327,50936.0],["1963-01-17",1.3327,1.3615,1.327,1.3615,39950.0],["1963-01-18",1.3701,1.3902,1.3701,1.3902,59925.0],["1963-01-21",1.3758,1.3758,1.3615,1.3758,38951.0],["1963-01-22",1.3758,1.3758,1.3557,1.3672,10986.0],["1963-01-23",1.3672,1.3672,1.3557,1.3557,24969.0],["1963-01-24",1.3528,1.3528,1.3471,1.3471,28964.0],["1963-01-25",1.3471,1.3557,1.3327,1.3442,36954.0],["1963-01-28",1.3098,1.3098,1.3098,1.3098,47940.0],["1963-01-29",1.3098,1.3155,1.304,1.3098,48939.0],["1963-01-30",1.3155,1.3327,1.3155,1.3241,57928.0],["1963-01-31",1.3241,1.3356,1.3241,1.3299,37953.0],["1963-02-01",1.3299,1.3299,1.3126,1.3299,40949.0],["1963-02-04",1.3299,1.3299,1.2983,1.3069,27965.0],["1963-02-05",1.308,1.308,1.2936,1.308,40949.0],["1963-02-06",1.308,1.3196,1.3052,1.3109,28964.0],["1963-02-07",1.3109,1.3167,1.2994,1.2994,33958.0],["1963-02-08",1.2994,1.3023,1.2849,1.2907,34956.0],["1963-02-11",1.2849,1.2849,1.2705,1.2705,37953.0],["1963-02-12",1.2705,1.2705,1.2647,1.2647,23970.0],["1963-02-13",1.2647,1.2878,1.259,1.2878,73908.0],["1963-02-14",1.2878,1.3167,1.2849,1.308,75905.0],["1963-02-15",1.308,1.3311,1.3023,1.3167,56929.0],["1963-02-18",1.3225,1.3456,1.3225,1.3311,54931.0],["1963-02-19",1.3311,1.3369,1.3225,1.3283,70911.0],["1963-02-20",1.3254,1.3254,1.3109,1.3138,51935.0],["1963-02-21",1.3138,1.3138,1.2907,1.2965,73908.0],["1963-02-25",1.2965,1.3023,1.2878,1.2936,40949.0],["1963-02-26",1.2936,1.2994,1.2878,1.2936,22971.0],["1963-02-27",1.2936,1.2994,1.2734,1.2734,40949.0],["1963-02-28",1.2734,1.2849,1.259,1.2618,76904.0],["1963-03-01",1.2618,1.2763,1.2445,1.2445,51935.0],["1963-03-04",1.2445,1.259,1.2301,1.2532,54931.0],["1963-03-05",1.2503,1.2503,1.2243,1.2243,86891.0],["1963-03-06",1.2243,1.2301,1.2128,1.2243,35955.0],["1963-03-07",1.2359,1.2532,1.2359,1.2503,54931.0],["1963-03-08",1.2503,1.2647,1.2503,1.2647,67915.0],["1963-03-11",1.2647,1.2705,1.259,1.2618,39950.0],["1963-03-12",1.2618,1.2705,1.2618,1.2618,20974.0],["1963-03-13",1.2416,1.2416,1.2243,1.2359,37953.0],["1963-03-14",1.2359,1.2474,1.2359,1.2359,66916.0],["1963-03-15",1.2359,1.2416,1.2359,1.2416,31960.0],["1963-03-18",1.2387,1.2387,1.2243,1.2243,90886.0],["1963-03-19",1.2214,1.2214,1.2128,1.2156,56929.0],["1963-03-20",1.2156,1.2156,1.2012,1.2128,55930.0],["1963-03-21",1.2128,1.2185,1.1954,1.1954,48939.0],["1963-03-22",1.1954,1.2128,1.1839,1.1925,105868.0],["1963-03-25",1.1925,1.2041,1.1897,1.1954,40949.0],["1963-03-26",1.2012,1.2156,1.2012,1.2041,41948.0],["1963-03-27",1.2041,1.233,1.2041,1.233,42946.0],["1963-03-28",1.233,1.2416,1.2243,1.2243,42946.0],["1963-03-29",1.2243,1.2301,1.2185,1.2185,34956.0],["1963-04-01",1.2185,1.233,1.207,1.2099,61923.0],["1963-04-02",1.2099,1.2214,1.2012,1.2012,73908.0],["1963-04-03",1.207,1.233,1.207,1.2272,82896.0],["1963-04-04",1.2272,1.259,1.2243,1.2532,158801.0],["1963-04-05",1.2532,1.2561,1.2416,1.2561,176779.0],["1963-04-08",1.259,1.2705,1.259,1.2676,188764.0],["1963-04-09",1.2676,1.2907,1.2561,1.2734,143820.0],["1963-04-10",1.2734,1.2878,1.2416,1.2618,125843.0],["1963-04-11",1.2618,1.2821,1.2532,1.2734,127840.0],["1963-04-15",1.2734,1.2936,1.2647,1.2763,151810.0],["1963-04-16",1.2763,1.3109,1.2763,1.2994,139825.0],["1963-04-17",1.2994,1.3254,1.2936,1.3052,184769.0],["1963-04-18",1.3052,1.3109,1.2416,1.2416,232709.0],["1963-04-19",1.2416,1.2734,1.2416,1.2734,156804.0],["1963-04-22",1.2734,1.2821,1.2647,1.2676,55930.0],["1963-04-23",1.2705,1.2936,1.2705,1.2907,81898.0],["1963-04-24",1.3109,1.3225,1.3109,1.3109,94881.0],["1963-04-25",1.3167,1.3456,1.3167,1.3456,126841.0],["1963-04-26",1.3456,1.3658,1.3456,1.3456,106866.0],["1963-04-29",1.3456,1.3629,1.3311,1.3427,94881.0],["1963-04-30",1.3427,1.3485,1.334,1.3369,68914.0],["1963-05-01",1.3398,1.3485,1.3398,1.3456,69913.0],["1963-05-02",1.3456,1.3514,1.3427,1.3485,55930.0],["1963-05-03",1.3542,1.3716,1.3542,1.3658,169788.0],["1963-05-06",1.3658,1.3773,1.36,1.3629,105868.0],["1963-05-07",1.3716,1.3947,1.3716,1.3773,146816.0],["1963-05-08",1.3918,1.4062,1.3918,1.4062,112859.0],["1963-05-09",1.4091,1.4438,1.4091,1.4351,181773.0],["1963-05-10",1.4351,1.4495,1.4264,1.4409,75905.0],["1963-05-13",1.4495,1.4669,1.4495,1.4669,112859.0],["1963-05-14",1.4738,1.4825,1.468,1.468,113858.0],["1963-05-15",1.4709,1.4854,1.4709,1.4825,88889.0],["1963-05-16",1.4825,1.5057,1.4825,1.4825,154806.0],["1963-05-17",1.4883,1.5028,1.4883,1.5028,49938.0],["1963-05-20",1.4999,1.4999,1.4767,1.4767,44944.0],["1963-05-21",1.4593,1.4593,1.4419,1.4593,121848.0],["1963-05-22",1.4651,1.4796,1.4651,1.4651,78901.0],["1963-05-23",1.4651,1.4796,1.4564,1.4564,19975.0],["1963-05-24",1.4564,1.4709,1.4564,1.4564,47940.0],["1963-05-27",1.4564,1.4564,1.4303,1.4361,68914.0],["1963-05-28",1.439,1.4477,1.439,1.4448,31960.0],["1963-05-29",1.4506,1.4738,1.4506,1.4622,50936.0],["1963-05-31",1.4709,1.4796,1.4709,1.4767,65918.0],["1963-06-03",1.4796,1.4941,1.4796,1.4883,78901.0],["1963-06-04",1.4883,1.5289,1.4854,1.526,154806.0],["1963-06-05",1.5318,1.5638,1.5318,1.5434,121848.0],["1963-06-06",1.5434,1.555,1.5376,1.5463,65918.0],["1963-06-07",1.5463,1.5521,1.4883,1.4912,82896.0],["1963-06-10",1.4738,1.4738,1.4506,1.4709,105868.0],["1963-06-11",1.4709,1.4941,1.468,1.4796,80899.0],["1963-06-12",1.4854,1.555,1.4854,1.5318,83895.0],["1963-06-13",1.5318,1.5608,1.5318,1.5376,71910.0],["1963-06-14",1.5376,1.5405,1.5144,1.5202,100874.0],["1963-06-17",1.5202,1.526,1.5115,1.5144,47940.0],["1963-06-18",1.5144,1.5492,1.5144,1.5492,60924.0],["1963-06-19",1.5492,1.5608,1.5463,1.555,74906.0],["1963-06-20",1.555,1.5725,1.526,1.555,73908.0],["1963-06-21",1.555,1.5986,1.555,1.5986,107865.0],["1963-06-24",1.5957,1.5957,1.5638,1.5667,53933.0],["1963-06-25",1.5667,1.5783,1.5521,1.5521,47940.0],["1963-06-26",1.5492,1.5492,1.5028,1.5086,62921.0],["1963-06-27",1.5086,1.5202,1.4854,1.4941,63920.0],["1963-06-28",1.4941,1.497,1.4738,1.4883,34956.0],["1963-07-01",1.4883,1.497,1.4622,1.4622,32959.0],["1963-07-02",1.4622,1.5028,1.4622,1.4999,40949.0],["1963-07-03",1.5144,1.5376,1.5144,1.5376,61923.0],["1963-07-05",1.5638,1.5783,1.5638,1.5696,45943.0],["1963-07-08",1.5696,1.5725,1.5492,1.555,51935.0],["1963-07-09",1.555,1.5783,1.5434,1.5783,72909.0],["1963-07-10",1.5754,1.5754,1.5609,1.5754,33958.0],["1963-07-11",1.5754,1.6015,1.5638,1.5667,66916.0],["1963-07-12",1.5667,1.5754,1.5521,1.5521,24969.0],["1963-07-15",1.5434,1.5434,1.5086,1.5202,45943.0],["1963-07-16",1.5144,1.5144,1.4999,1.4999,28964.0],["1963-07-17",1.5028,1.526,1.5028,1.5028,29963.0],["1963-07-18",1.5028,1.5289,1.4999,1.5115,43945.0],["1963-07-19",1.5057,1.5057,1.4303,1.4361,91885.0],["1963-07-22",1.4332,1.4332,1.3636,1.4013,135830.0],["1963-07-23",1.4013,1.4303,1.4013,1.4042,75905.0],["1963-07-24",1.4129,1.4535,1.4129,1.4535,32959.0],["1963-07-25",1.4535,1.4709,1.4245,1.4245,66916.0],["1963-07-26",1.4245,1.439,1.4216,1.4216,50936.0],["1963-07-29",1.4245,1.439,1.4245,1.4332,20974.0],["1963-07-30",1.439,1.4796,1.439,1.4767,38951.0],["1963-07-31",1.4767,1.4854,1.468,1.4738,43945.0],["1963-08-01",1.4738,1.4912,1.4448,1.4448,81898.0],["1963-08-02",1.4448,1.468,1.4332,1.439,40949.0],["1963-08-05",1.439,1.4506,1.4361,1.4361,56929.0],["1963-08-06",1.4448,1.4854,1.4448,1.4854,38951.0],["1963-08-07",1.4854,1.5057,1.4796,1.4854,53933.0],["1963-08-08",1.4854,1.4883,1.4506,1.4622,52934.0],["1963-08-09",1.4622,1.4941,1.4506,1.4941,40949.0],["1963-08-12",1.4941,1.4941,1.4825,1.4883,19975.0],["1963-08-13",1.4953,1.5157,1.4837,1.5157,44944.0],["1963-08-14",1.507,1.507,1.4749,1.4866,56929.0],["1963-08-15",1.4924,1.5128,1.4924,1.5041,52934.0],["1963-08-16",1.5041,1.5157,1.4953,1.5041,50936.0],["1963-08-19",1.5041,1.5128,1.4982,1.5041,33958.0],["1963-08-20",1.5041,1.5041,1.4837,1.4924,35955.0],["1963-08-21",1.4895,1.4895,1.4778,1.4837,48939.0],["1963-08-22",1.4866,1.5011,1.4866,1.5011,36954.0],["1963-08-23",1.507,1.5274,1.507,1.5215,97878.0],["1963-08-26",1.5215,1.5274,1.507,1.507,80899.0],["1963-08-27",1.4982,1.4982,1.4749,1.4749,45943.0],["1963-08-28",1.4837,1.4953,1.4837,1.4837,20974.0],["1963-08-29",1.4837,1.4924,1.4807,1.4807,14981.0],["1963-08-30",1.4807,1.4924,1.4749,1.4924,15980.0],["1963-09-03",1.4924,1.4924,1.4837,1.4924,44944.0],["1963-09-04",1.4953,1.5157,1.4953,1.5041,57928.0],["1963-09-05",1.5041,1.5041,1.4749,1.4749,38951.0],["1963-09-06",1.4633,1.4633,1.4399,1.4545,97878.0],["1963-09-09",1.4545,1.4691,1.4399,1.4399,63920.0],["1963-09-10",1.4399,1.4458,1.4254,1.4341,86891.0],["1963-09-11",1.4428,1.4662,1.4428,1.4662,61923.0],["1963-09-12",1.4749,1.5157,1.4749,1.4953,90886.0],["1963-09-13",1.4953,1.5041,1.4895,1.4895,62921.0],["1963-09-16",1.4895,1.4982,1.4895,1.4924,51935.0],["1963-09-17",1.4953,1.5041,1.4953,1.4982,45943.0],["1963-09-18",1.4982,1.507,1.4953,1.4953,61923.0],["1963-09-19",1.4982,1.5186,1.4982,1.5157,58926.0],["1963-09-20",1.5157,1.5215,1.5041,1.5041,194757.0],["1963-09-23",1.4924,1.4924,1.4516,1.4516,83895.0],["1963-09-24",1.4574,1.5157,1.4574,1.5157,155805.0],["1963-09-25",1.5157,1.5594,1.5041,1.5303,102871.0],["1963-09-26",1.5303,1.5449,1.507,1.5215,88889.0],["1963-09-27",1.5245,1.5449,1.5245,1.5332,65918.0],["1963-09-30",1.5332,1.539,1.5274,1.5361,52934.0],["1963-10-01",1.5361,1.5478,1.5274,1.5361,67915.0],["1963-10-02",1.5361,1.5478,1.5361,1.539,52934.0],["1963-10-03",1.539,1.5478,1.5332,1.5478,85893.0],["1963-10-04",1.5507,1.5711,1.5507,1.5624,90886.0],["1963-10-07",1.5624,1.5769,1.5624,1.5769,51935.0],["1963-10-08",1.5769,1.5828,1.5711,1.5769,52934.0],["1963-10-09",1.5711,1.5711,1.542,1.542,60924.0],["1963-10-10",1.542,1.5565,1.5303,1.5507,40949.0],["1963-10-11",1.5507,1.5594,1.5478,1.5478,54931.0],["1963-10-14",1.5478,1.5682,1.5332,1.5624,74906.0],["1963-10-15",1.5624,1.574,1.5594,1.5653,47940.0],["1963-10-16",1.5682,1.5915,1.5682,1.5915,61923.0],["1963-10-17",1.6032,1.6411,1.6032,1.6177,166792.0],["1963-10-18",1.6236,1.6352,1.6236,1.6236,50936.0],["1963-10-21",1.6236,1.6323,1.5828,1.6294,46941.0],["1963-10-22",1.6236,1.6236,1.5973,1.6032,131835.0],["1963-10-23",1.6032,1.6207,1.6032,1.6148,33958.0],["1963-10-24",1.6148,1.6265,1.6119,1.6236,41948.0],["1963-10-25",1.6148,1.6148,1.6002,1.6148,40949.0],["1963-10-28",1.6148,1.6207,1.609,1.609,39950.0],["1963-10-29",1.609,1.609,1.6003,1.609,45943.0],["1963-10-30",1.609,1.609,1.5915,1.5973,37953.0],["1963-10-31",1.5973,1.609,1.5915,1.5915,61923.0],["1963-11-01",1.5886,1.5886,1.574,1.574,38951.0],["1963-11-04",1.574,1.5798,1.5332,1.5332,29963.0],["1963-11-06",1.5332,1.5332,1.5186,1.5186,42946.0],["1963-11-07",1.5186,1.5245,1.4982,1.4982,46941.0],["1963-11-08",1.5186,1.5274,1.5186,1.5274,30961.0],["1963-11-11",1.5332,1.539,1.5332,1.5332,19975.0],["1963-11-12",1.5402,1.5578,1.5402,1.5549,36954.0],["1963-11-13",1.5519,1.5519,1.5402,1.5432,37953.0],["1963-11-14",1.5432,1.5432,1.5227,1.5227,28964.0],["1963-11-15",1.5227,1.5461,1.5227,1.5227,34956.0],["1963-11-18",1.5227,1.5256,1.5051,1.5051,22971.0],["1963-11-19",1.5051,1.511,1.4992,1.511,21973.0],["1963-11-20",1.511,1.511,1.4875,1.4875,33958.0],["1963-11-21",1.4875,1.4905,1.4377,1.4377,40949.0],["1963-11-22",1.4377,1.4582,1.385,1.385,69913.0],["1963-11-26",1.429,1.4582,1.429,1.4553,92884.0],["1963-11-27",1.47,1.4817,1.47,1.4817,71910.0],["1963-11-29",1.4846,1.5197,1.4846,1.5168,54931.0],["1963-12-02",1.5168,1.5197,1.508,1.508,42946.0],["1963-12-03",1.508,1.5139,1.4992,1.4992,44944.0],["1963-12-04",1.5022,1.5168,1.5022,1.511,31960.0],["1963-12-05",1.511,1.59,1.5022,1.5724,108864.0],["1963-12-06",1.5724,1.5783,1.5461,1.549,98876.0],["1963-12-09",1.5519,1.5929,1.5519,1.5871,81898.0],["1963-12-10",1.5871,1.5929,1.5842,1.59,76904.0],["1963-12-11",1.5871,1.5871,1.5695,1.5754,89888.0],["1963-12-12",1.5754,1.5812,1.5695,1.5695,47940.0],["1963-12-13",1.5695,1.5812,1.5695,1.5754,30961.0],["1963-12-16",1.5754,1.5842,1.5695,1.5695,46941.0],["1963-12-17",1.5724,1.5812,1.5724,1.5783,52934.0],["1963-12-18",1.5812,1.6047,1.5812,1.6047,115855.0],["1963-12-19",1.5988,1.5988,1.59,1.59,16979.0],["1963-12-20",1.59,1.6047,1.5842,1.5871,130836.0],["1963-12-23",1.5871,1.5988,1.5842,1.5959,76904.0],["1963-12-24",1.5929,1.5929,1.5724,1.5724,74906.0],["1963-12-26",1.5754,1.5842,1.5754,1.5783,36954.0],["1963-12-27",1.5842,1.6134,1.5842,1.6134,35955.0],["1963-12-30",1.6134,1.6164,1.5959,1.6047,30961.0],["1963-12-31",1.6047,1.6134,1.6047,1.6105,34956.0],["1964-01-02",1.6105,1.6134,1.5959,1.5988,35955.0],["1964-01-03",1.5988,1.6105,1.5988,1.5988,144819.0],["1964-01-06",1.5988,1.631,1.5988,1.6252,49938.0],["1964-01-07",1.6252,1.6749,1.6222,1.6749,166792.0],["1964-01-08",1.6749,1.6779,1.6574,1.6574,73908.0],["1964-01-09",1.6691,1.6925,1.6691,1.6866,86891.0],["1964-01-10",1.6925,1.7071,1.6925,1.7013,33958.0],["1964-01-13",1.7013,1.7423,1.6954,1.7335,88889.0],["1964-01-14",1.7452,1.7657,1.7452,1.754,103870.0],["1964-01-15",1.754,1.7569,1.7335,1.7394,85893.0],["1964-01-16",1.7394,1.7657,1.7247,1.7452,144819.0],["1964-01-17",1.7569,1.7803,1.7569,1.7803,119850.0],["1964-01-20",1.7803,1.7862,1.7335,1.7423,116854.0],["1964-01-21",1.7335,1.7335,1.6866,1.6984,97878.0],["1964-01-22",1.6984,1.7071,1.6866,1.6925,100874.0],["1964-01-23",1.6925,1.7071,1.6896,1.7071,49938.0],["1964-01-24",1.7071,1.7218,1.7013,1.7013,45943.0],["1964-01-27",1.7013,1.7335,1.7013,1.7276,49938.0],["1964-01-28",1.7276,1.7423,1.7159,1.7423,36954.0],["1964-01-29",1.7423,1.7452,1.7247,1.7276,46941.0],["1964-01-30",1.7276,1.7394,1.7159,1.7189,56929.0],["1964-01-31",1.7189,1.7335,1.7159,1.7335,34956.0],["1964-02-03",1.7335,1.7394,1.7306,1.7335,34956.0],["1964-02-04",1.7406,1.7729,1.7406,1.77,86891.0],["1964-02-05",1.77,1.77,1.7582,1.7611,45943.0],["1964-02-06",1.7611,1.77,1.7553,1.7553,86891.0],["1964-02-07",1.7523,1.7523,1.7317,1.7494,47940.0],["1964-02-10",1.7523,1.767,1.7523,1.7523,108864.0],["1964-02-11",1.7523,1.767,1.7523,1.7582,39950.0],["1964-02-12",1.7641,1.767,1.7641,1.767,19975.0],["1964-02-13",1.77,1.7847,1.77,1.7847,43945.0],["1964-02-14",1.7847,1.7847,1.7641,1.7641,43945.0],["1964-02-17",1.7611,1.7611,1.7523,1.7582,23970.0],["1964-02-18",1.7582,1.7611,1.7553,1.7553,42946.0],["1964-02-19",1.7553,1.7553,1.7376,1.7376,21973.0],["1964-02-20",1.7376,1.7464,1.7317,1.7347,42946.0],["1964-02-24",1.7347,1.7376,1.7082,1.7112,66916.0],["1964-02-25",1.7112,1.7141,1.6935,1.6994,48939.0],["1964-02-26",1.7023,1.7112,1.7023,1.7082,26966.0],["1964-02-27",1.7082,1.7082,1.6965,1.6965,49938.0],["1964-02-28",1.7023,1.7112,1.7023,1.7112,26966.0],["1964-03-02",1.7229,1.7406,1.7229,1.7406,82896.0],["1964-03-03",1.7406,1.7523,1.7406,1.7464,55930.0],["1964-03-04",1.7464,1.7758,1.7376,1.7758,148814.0],["1964-03-05",1.7758,1.7905,1.7758,1.7847,131835.0],["1964-03-06",1.7847,1.8082,1.7817,1.8052,153808.0],["1964-03-09",1.8052,1.8405,1.8052,1.8376,142821.0],["1964-03-10",1.8376,1.8435,1.8346,1.8405,104869.0],["1964-03-11",1.8435,1.864,1.8435,1.8552,121848.0],["1964-03-12",1.8552,1.8582,1.8376,1.8376,82896.0],["1964-03-13",1.8376,1.8405,1.8229,1.8346,69913.0],["1964-03-16",1.8346,1.8346,1.8141,1.8199,89888.0],["1964-03-17",1.817,1.817,1.7847,1.7847,96879.0],["1964-03-18",1.7847,1.7964,1.7729,1.7876,67915.0],["1964-03-19",1.7876,1.7994,1.77,1.7817,62921.0],["1964-03-20",1.7817,1.7935,1.7729,1.7935,7990.0],["1964-03-23",1.7817,1.7817,1.77,1.7758,29963.0],["1964-03-24",1.7758,1.7876,1.767,1.7847,46941.0],["1964-03-25",1.7847,1.7964,1.7788,1.7935,165793.0],["1964-03-26",1.7964,1.8141,1.7964,1.8082,148814.0],["1964-03-30",1.8082,1.8082,1.8023,1.8023,86891.0],["1964-03-31",1.8023,1.8082,1.8023,1.8082,22971.0],["1964-04-01",1.8082,1.8317,1.8082,1.8288,164794.0],["1964-04-02",1.8288,1.914,1.8288,1.9052,329588.0],["1964-04-03",1.9052,1.914,1.8817,1.8934,74906.0],["1964-04-06",1.8964,1.9052,1.8964,1.9052,32959.0],["1964-04-07",1.8993,1.8993,1.8758,1.8817,86891.0],["1964-04-08",1.8846,1.9111,1.8846,1.9052,66916.0],["1964-04-09",1.9052,1.917,1.9052,1.9081,56929.0],["1964-04-10",1.9081,1.9081,1.8993,1.9052,30961.0],["1964-04-13",1.9052,1.917,1.9052,1.917,76904.0],["1964-04-14",1.917,1.917,1.914,1.917,64919.0],["1964-04-15",1.917,1.917,1.9023,1.9023,38951.0],["1964-04-16",1.9023,1.9317,1.8993,1.9228,126841.0],["1964-04-17",1.9228,1.9346,1.9228,1.9228,68914.0],["1964-04-20",1.9228,1.9228,1.8964,1.8964,70911.0],["1964-04-21",1.8964,1.9052,1.8934,1.9052,32959.0],["1964-04-22",1.9052,1.9052,1.8876,1.8876,48939.0],["1964-04-23",1.8876,1.9052,1.8376,1.8435,50936.0],["1964-04-24",1.8405,1.8405,1.817,1.817,28964.0],["1964-04-27",1.8052,1.8052,1.7876,1.7876,82896.0],["1964-04-28",1.7905,1.817,1.7905,1.8052,40949.0],["1964-04-29",1.8052,1.8288,1.7994,1.8082,54931.0],["1964-04-30",1.8082,1.8229,1.7758,1.7817,45943.0],["1964-05-01",1.7817,1.8052,1.7729,1.7935,34956.0],["1964-05-04",1.8111,1.8288,1.8111,1.8288,45943.0],["1964-05-05",1.817,1.817,1.7994,1.7994,28964.0],["1964-05-06",1.7994,1.7994,1.7817,1.7817,23970.0],["1964-05-07",1.7817,1.8199,1.7788,1.8199,32959.0],["1964-05-08",1.8199,1.8523,1.817,1.8523,55930.0],["1964-05-11",1.8523,1.864,1.8523,1.8523,25968.0],["1964-05-12",1.8594,1.8712,1.8594,1.8653,42946.0],["1964-05-13",1.8682,1.8889,1.8682,1.8771,69913.0],["1964-05-14",1.8771,1.8859,1.8741,1.8859,42946.0],["1964-05-15",1.883,1.883,1.8682,1.8741,50936.0],["1964-05-18",1.8653,1.8653,1.8387,1.8564,53933.0],["1964-05-19",1.8535,1.8535,1.8387,1.8417,30961.0],["1964-05-20",1.8417,1.8476,1.8358,1.8358,20974.0],["1964-05-21",1.8358,1.8417,1.8269,1.8358,16979.0],["1964-05-22",1.821,1.821,1.8003,1.8003,42946.0],["1964-05-25",1.8003,1.8092,1.7472,1.7472,36954.0],["1964-05-26",1.7472,1.7561,1.7413,1.7443,34956.0],["1964-05-27",1.7443,1.7472,1.7236,1.7443,43945.0],["1964-05-28",1.7443,1.7443,1.7295,1.7295,41948.0],["1964-06-01",1.7295,1.7354,1.7088,1.7088,35955.0],["1964-06-02",1.6941,1.6941,1.6764,1.6764,41948.0],["1964-06-03",1.6852,1.697,1.6852,1.6941,39950.0],["1964-06-04",1.697,1.7236,1.697,1.697,43945.0],["1964-06-05",1.7088,1.7236,1.7088,1.7088,45943.0],["1964-06-08",1.7088,1.7118,1.7059,1.7059,20974.0],["1964-06-09",1.7206,1.7413,1.7206,1.7384,26966.0],["1964-06-10",1.7295,1.7295,1.6764,1.6911,113858.0],["1964-06-11",1.6911,1.7,1.6911,1.697,32959.0],["1964-06-12",1.697,1.697,1.6675,1.6705,22971.0],["1964-06-15",1.6764,1.6852,1.6764,1.6823,25968.0],["1964-06-16",1.6823,1.6882,1.6587,1.6734,20974.0],["1964-06-17",1.6764,1.6882,1.6764,1.6764,36954.0],["1964-06-18",1.6911,1.7088,1.6911,1.7088,44944.0],["1964-06-19",1.7088,1.7088,1.7,1.7088,22971.0],["1964-06-22",1.7088,1.7177,1.7029,1.7177,37953.0],["1964-06-23",1.7177,1.7236,1.7177,1.7177,33958.0],["1964-06-24",1.7295,1.7354,1.7295,1.7354,19975.0],["1964-06-25",1.7354,1.7443,1.7236,1.7236,35955.0],["1964-06-26",1.7236,1.7236,1.7118,1.7147,37953.0],["1964-06-29",1.7147,1.7206,1.7088,1.7088,41948.0],["1964-06-30",1.7088,1.7088,1.6911,1.6911,28964.0],["1964-07-01",1.6911,1.7059,1.6882,1.7,33958.0],["1964-07-02",1.7,1.7059,1.6911,1.7029,34956.0],["1964-07-06",1.7029,1.7088,1.697,1.7,35955.0],["1964-07-07",1.7,1.7,1.6705,1.6705,37953.0],["1964-07-08",1.6705,1.6823,1.6646,1.6646,94881.0],["1964-07-09",1.6646,1.6646,1.641,1.641,48939.0],["1964-07-10",1.641,1.6528,1.6351,1.641,99875.0],["1964-07-13",1.641,1.6439,1.6262,1.641,48939.0],["1964-07-14",1.641,1.641,1.6321,1.6351,47940.0],["1964-07-15",1.6351,1.638,1.6174,1.6174,47940.0],["1964-07-16",1.6203,1.6351,1.6203,1.6292,35955.0],["1964-07-17",1.641,1.6675,1.641,1.6675,133833.0],["1964-07-20",1.6675,1.6705,1.6616,1.6646,60924.0],["1964-07-21",1.6616,1.6616,1.6498,1.6498,46941.0],["1964-07-22",1.6498,1.6587,1.6498,1.6498,55930.0],["1964-07-23",1.6469,1.6469,1.6114,1.6174,48939.0],["1964-07-24",1.6174,1.6174,1.6055,1.6055,42946.0],["1964-07-27",1.6055,1.6144,1.5878,1.5937,48939.0],["1964-07-28",1.5937,1.5937,1.579,1.5819,49938.0],["1964-07-29",1.5849,1.6114,1.5849,1.5937,54931.0],["1964-07-30",1.5996,1.6055,1.5996,1.6055,50936.0],["1964-07-31",1.6055,1.6114,1.5937,1.5937,39950.0],["1964-08-03",1.5937,1.6026,1.5937,1.5937,41948.0],["1964-08-04",1.5908,1.5908,1.5613,1.5701,66916.0],["1964-08-05",1.5701,1.5967,1.5583,1.5878,42946.0],["1964-08-06",1.5878,1.5878,1.5347,1.5347,50936.0],["1964-08-07",1.5347,1.5701,1.5347,1.5701,46941.0],["1964-08-10",1.5701,1.576,1.5583,1.576,22971.0],["1964-08-11",1.5831,1.595,1.5772,1.5802,46941.0],["1964-08-12",1.5802,1.6247,1.5772,1.6187,45943.0],["1964-08-13",1.6187,1.6365,1.6128,1.6128,74906.0],["1964-08-14",1.6098,1.6098,1.6009,1.6009,11985.0],["1964-08-17",1.6009,1.6128,1.592,1.6009,38951.0],["1964-08-18",1.6009,1.6009,1.5891,1.595,28964.0],["1964-08-19",1.595,1.598,1.5743,1.5743,30961.0],["1964-08-20",1.5654,1.5654,1.5535,1.5624,34956.0],["1964-08-21",1.5535,1.5535,1.5357,1.5357,30961.0],["1964-08-24",1.5357,1.5416,1.5298,1.5327,33958.0],["1964-08-25",1.5327,1.5476,1.5298,1.5416,53933.0],["1964-08-26",1.5416,1.5446,1.5298,1.5357,35955.0],["1964-08-27",1.5357,1.5416,1.5298,1.5416,15980.0],["1964-08-28",1.5535,1.5743,1.5535,1.5713,42946.0],["1964-08-31",1.5713,1.5772,1.5535,1.5535,18976.0],["1964-09-01",1.5535,1.5654,1.5535,1.5654,56929.0],["1964-09-02",1.5654,1.6009,1.5654,1.5891,89888.0],["1964-09-03",1.5891,1.592,1.5772,1.5772,73908.0],["1964-09-04",1.5891,1.595,1.5891,1.5891,24969.0],["1964-09-08",1.595,1.6128,1.595,1.6128,36954.0],["1964-09-09",1.6128,1.6365,1.6098,1.6335,95880.0],["1964-09-10",1.6335,1.6543,1.6276,1.6276,82896.0],["1964-09-11",1.6276,1.6276,1.6009,1.6069,66916.0],["1964-09-14",1.5891,1.5891,1.5505,1.5624,34956.0],["1964-09-15",1.5624,1.5654,1.5416,1.5416,73908.0],["1964-09-16",1.5416,1.5416,1.5179,1.5239,63920.0],["1964-09-17",1.5239,1.5802,1.509,1.5654,416479.0],["1964-09-18",1.5654,1.5861,1.5476,1.5624,131835.0],["1964-09-21",1.5624,1.5624,1.5476,1.5565,85893.0],["1964-09-22",1.5624,1.5831,1.5624,1.5802,64919.0],["1964-09-23",1.5802,1.5861,1.5713,1.5713,70911.0],["1964-09-24",1.5713,1.5861,1.5713,1.5831,114856.0],["1964-09-25",1.5772,1.5772,1.5505,1.5505,37953.0],["1964-09-28",1.5505,1.5683,1.5416,1.5683,62921.0],["1964-09-29",1.5683,1.5683,1.5357,1.5535,87890.0],["1964-09-30",1.5535,1.5594,1.5476,1.5535,56929.0],["1964-10-01",1.5535,1.5535,1.5179,1.5179,59925.0],["1964-10-02",1.515,1.515,1.4972,1.5001,43945.0],["1964-10-05",1.5061,1.5239,1.5061,1.5061,42946.0],["1964-10-06",1.5061,1.5209,1.4942,1.4942,79900.0],["1964-10-07",1.4942,1.4972,1.4823,1.4823,62921.0],["1964-10-08",1.4823,1.4883,1.4527,1.4616,103870.0],["1964-10-09",1.4675,1.4823,1.4675,1.4705,74906.0],["1964-10-12",1.4705,1.4764,1.4675,1.4705,33958.0],["1964-10-13",1.4735,1.4883,1.4735,1.4853,73908.0],["1964-10-14",1.4883,1.509,1.4883,1.5031,55930.0],["1964-10-15",1.5001,1.5001,1.4853,1.4853,71910.0],["1964-10-16",1.4972,1.515,1.4972,1.5031,72909.0],["1964-10-19",1.5001,1.5001,1.4764,1.4794,112859.0],["1964-10-20",1.4794,1.4972,1.4764,1.4883,79900.0],["1964-10-21",1.4883,1.4883,1.4616,1.4616,124844.0],["1964-10-22",1.4616,1.4646,1.4438,1.4438,163795.0],["1964-10-23",1.4438,1.4527,1.426,1.426,126841.0],["1964-10-26",1.426,1.4349,1.4112,1.4142,164794.0],["1964-10-27",1.4231,1.4497,1.4231,1.426,118851.0],["1964-10-28",1.4349,1.4527,1.4349,1.4349,39950.0],["1964-10-29",1.4349,1.4527,1.429,1.429,130836.0],["1964-10-30",1.4408,1.4557,1.4408,1.4497,75905.0],["1964-11-02",1.4497,1.4557,1.4438,1.4557,65918.0],["1964-11-04",1.4557,1.4675,1.4527,1.4557,104869.0],["1964-11-05",1.4557,1.4646,1.4408,1.4408,72909.0],["1964-11-06",1.4379,1.4379,1.4319,1.4349,171785.0],["1964-11-09",1.448,1.4599,1.448,1.4599,117853.0],["1964-11-10",1.4599,1.4689,1.4361,1.4391,44944.0],["1964-11-11",1.4391,1.448,1.4361,1.4361,47940.0],["1964-11-12",1.4361,1.4361,1.4242,1.4242,75905.0],["1964-11-13",1.4242,1.4272,1.4212,1.4272,70911.0],["1964-11-16",1.4272,1.4719,1.4212,1.4659,313608.0],["1964-11-17",1.4897,1.5165,1.4897,1.5106,102871.0],["1964-11-18",1.5195,1.5434,1.5195,1.5344,97878.0],["1964-11-19",1.5344,1.5434,1.5314,1.5314,64919.0],["1964-11-20",1.5314,1.5314,1.5106,1.5136,49938.0],["1964-11-23",1.5136,1.5255,1.5136,1.5225,39950.0],["1964-11-24",1.5195,1.5195,1.4897,1.5017,94881.0],["1964-11-25",1.4987,1.4987,1.4927,1.4927,83895.0],["1964-11-27",1.4927,1.4987,1.4838,1.4987,61923.0],["1964-11-30",1.4987,1.4987,1.4897,1.4897,48939.0],["1964-12-01",1.4897,1.4927,1.4689,1.4689,40949.0],["1964-12-02",1.4689,1.4927,1.4689,1.4868,71910.0],["1964-12-03",1.4868,1.4957,1.4838,1.4868,41948.0],["1964-12-04",1.4868,1.4957,1.4838,1.4838,53933.0],["1964-12-07",1.4838,1.4927,1.4838,1.4868,25968.0],["1964-12-08",1.4838,1.4838,1.4629,1.4629,34956.0],["1964-12-09",1.4629,1.4629,1.4421,1.4421,39950.0],["1964-12-10",1.4421,1.448,1.4093,1.4093,89888.0],["1964-12-11",1.4123,1.4272,1.4123,1.4272,105868.0],["1964-12-14",1.4272,1.4272,1.4093,1.4182,90886.0],["1964-12-15",1.4182,1.4421,1.4063,1.4093,195755.0],["1964-12-16",1.4152,1.4391,1.4152,1.4212,51935.0],["1964-12-17",1.4242,1.4599,1.4242,1.451,134831.0],["1964-12-18",1.451,1.4808,1.451,1.4659,96879.0],["1964-12-21",1.4659,1.4719,1.454,1.4719,61923.0],["1964-12-22",1.4719,1.4719,1.4421,1.4421,82896.0],["1964-12-23",1.4391,1.4391,1.4212,1.4272,94881.0],["1964-12-24",1.4272,1.4331,1.4212,1.4212,49938.0],["1964-12-28",1.4212,1.4301,1.4182,1.4212,70911.0],["1964-12-29",1.4212,1.4272,1.4123,1.4212,74906.0],["1964-12-30",1.4212,1.4391,1.4152,1.4301,88889.0],["1964-12-31",1.4361,1.4659,1.4361,1.4659,102871.0],["1965-01-04",1.4659,1.4659,1.4421,1.445,53933.0],["1965-01-05",1.454,1.4659,1.454,1.4659,45943.0],["1965-01-06",1.4659,1.4659,1.457,1.457,52934.0],["1965-01-07",1.4599,1.4659,1.4599,1.4659,46941.0],["1965-01-08",1.4659,1.4659,1.4599,1.4629,72909.0],["1965-01-11",1.4659,1.4719,1.4659,1.4719,95880.0],["1965-01-12",1.4719,1.4748,1.4689,1.4719,79900.0],["1965-01-13",1.4719,1.4748,1.4659,1.4748,59925.0],["1965-01-14",1.4748,1.4927,1.4659,1.4808,233708.0],["1965-01-15",1.4927,1.5225,1.4927,1.5195,119850.0],["1965-01-18",1.5463,1.5732,1.5463,1.5672,207740.0],["1965-01-19",1.5672,1.5761,1.5612,1.5732,147815.0],["1965-01-20",1.5702,1.5702,1.5344,1.5493,79900.0],["1965-01-21",1.5463,1.5463,1.5195,1.5255,82896.0],["1965-01-22",1.5255,1.5255,1.5017,1.5106,62921.0],["1965-01-25",1.5106,1.5106,1.4927,1.4987,59925.0],["1965-01-26",1.4987,1.5165,1.4987,1.5165,140824.0],["1965-01-27",1.5165,1.5285,1.5017,1.5106,73908.0],["1965-01-28",1.5106,1.5195,1.4927,1.5017,77903.0],["1965-01-29",1.5017,1.5076,1.4897,1.4897,50936.0],["1965-02-01",1.4897,1.5017,1.4838,1.4957,65918.0],["1965-02-02",1.5041,1.5161,1.5041,1.5161,56929.0],["1965-02-03",1.5161,1.5281,1.5101,1.5281,75905.0],["1965-02-04",1.5281,1.534,1.5161,1.5161,66916.0],["1965-02-05",1.5161,1.5281,1.5041,1.5101,219725.0],["1965-02-08",1.5221,1.546,1.5221,1.5281,89888.0],["1965-02-09",1.5281,1.546,1.5281,1.54,82896.0],["1965-02-10",1.54,1.552,1.5281,1.531,140824.0],["1965-02-11",1.5281,1.5281,1.4951,1.4981,70911.0],["1965-02-12",1.4981,1.5281,1.4981,1.5281,81898.0],["1965-02-15",1.5281,1.537,1.5221,1.5281,91885.0],["1965-02-16",1.5281,1.537,1.5041,1.5101,30961.0],["1965-02-17",1.5101,1.552,1.5011,1.552,156804.0],["1965-02-18",1.552,1.588,1.552,1.582,226717.0],["1965-02-19",1.582,1.585,1.57,1.573,87890.0],["1965-02-23",1.588,1.6119,1.588,1.6119,161798.0],["1965-02-24",1.6179,1.6539,1.6179,1.6539,227715.0],["1965-02-25",1.6539,1.6958,1.6539,1.6898,518352.0],["1965-02-26",1.6898,1.7078,1.6898,1.7078,235705.0],["1965-03-01",1.7078,1.7168,1.6599,1.6958,203745.0],["1965-03-02",1.6958,1.7138,1.6958,1.7138,97878.0],["1965-03-03",1.7138,1.7258,1.6898,1.6898,109863.0],["1965-03-04",1.6898,1.6958,1.6629,1.6689,117853.0],["1965-03-05",1.6659,1.6659,1.6299,1.6569,138826.0],["1965-03-08",1.6569,1.6779,1.6539,1.6779,77903.0],["1965-03-09",1.6779,1.7018,1.6779,1.6809,63920.0],["1965-03-10",1.6809,1.6928,1.6809,1.6809,54931.0],["1965-03-11",1.6809,1.6988,1.6779,1.6988,87890.0],["1965-03-12",1.6988,1.6988,1.6479,1.6719,154806.0],["1965-03-15",1.6719,1.6898,1.6719,1.6779,73908.0],["1965-03-16",1.6779,1.6779,1.6629,1.6629,46941.0],["1965-03-17",1.6569,1.6569,1.6509,1.6509,67915.0],["1965-03-18",1.6509,1.6539,1.6449,1.6449,73908.0],["1965-03-19",1.6419,1.6419,1.6239,1.6239,39950.0],["1965-03-22",1.6239,1.6299,1.6,1.6089,64919.0],["1965-03-23",1.6089,1.6419,1.6089,1.6419,73908.0],["1965-03-24",1.6419,1.6539,1.6419,1.6479,53933.0],["1965-03-25",1.6479,1.6509,1.6359,1.6419,134831.0],["1965-03-26",1.6389,1.6389,1.597,1.603,92884.0],["1965-03-29",1.603,1.6119,1.579,1.579,82896.0],["1965-03-30",1.579,1.603,1.579,1.597,67915.0],["1965-03-31",1.597,1.603,1.579,1.579,95880.0],["1965-04-01",1.588,1.597,1.588,1.588,30961.0],["1965-04-02",1.588,1.594,1.585,1.585,38951.0],["1965-04-05",1.588,1.603,1.588,1.6,56929.0],["1965-04-06",1.6,1.6119,1.594,1.6119,48939.0],["1965-04-07",1.6089,1.6089,1.597,1.6,39950.0],["1965-04-08",1.606,1.6449,1.606,1.6419,206742.0],["1965-04-09",1.6539,1.6839,1.6539,1.6839,255680.0],["1965-04-12",1.6839,1.7018,1.6779,1.6898,195755.0],["1965-04-13",1.6898,1.7078,1.6898,1.6928,94881.0],["1965-04-14",1.6928,1.7108,1.6928,1.6988,131835.0],["1965-04-15",1.6988,1.7048,1.6928,1.6988,47940.0],["1965-04-19",1.7078,1.7228,1.7078,1.7198,99875.0],["1965-04-20",1.7198,1.7288,1.7168,1.7288,210737.0],["1965-04-21",1.7258,1.7258,1.7078,1.7198,51935.0],["1965-04-22",1.7198,1.7378,1.7168,1.7378,73908.0],["1965-04-23",1.7378,1.7378,1.7288,1.7318,61923.0],["1965-04-26",1.7348,1.7498,1.7348,1.7498,55930.0],["1965-04-27",1.7498,1.7498,1.7318,1.7318,107865.0],["1965-04-28",1.7318,1.7408,1.7138,1.7198,53933.0],["1965-04-29",1.7198,1.7318,1.7078,1.7168,41948.0],["1965-04-30",1.7168,1.7288,1.7168,1.7228,72909.0],["1965-05-03",1.7228,1.7348,1.7138,1.7288,58926.0],["1965-05-04",1.7318,1.7438,1.7318,1.7378,57928.0],["1965-05-05",1.7378,1.7797,1.7378,1.7767,345568.0],["1965-05-06",1.7797,1.7887,1.7797,1.7887,92884.0],["1965-05-07",1.7887,1.7977,1.7827,1.7947,195755.0],["1965-05-10",1.8092,1.8212,1.8092,1.8212,121848.0],["1965-05-11",1.8242,1.8543,1.8242,1.8543,431461.0],["1965-05-12",1.8543,1.8784,1.8543,1.8784,355556.0],["1965-05-13",1.8784,1.8784,1.8633,1.8784,243695.0],["1965-05-14",1.8784,1.9025,1.8784,1.9025,452434.0],["1965-05-17",1.9025,1.9175,1.8694,1.8784,156804.0],["1965-05-18",1.8784,1.8784,1.8423,1.8784,167790.0],["1965-05-19",1.8844,1.9025,1.8844,1.9025,124844.0],["1965-05-20",1.9025,1.9025,1.8784,1.8965,140824.0],["1965-05-21",1.8844,1.8844,1.8483,1.8573,113858.0],["1965-05-24",1.8573,1.8664,1.8363,1.8453,118851.0],["1965-05-25",1.8453,1.8694,1.8393,1.8694,116854.0],["1965-05-26",1.8694,1.8844,1.8513,1.8513,102871.0],["1965-05-27",1.8453,1.8453,1.8332,1.8393,104869.0],["1965-05-28",1.8393,1.8423,1.8332,1.8423,28964.0],["1965-06-01",1.8423,1.8664,1.8363,1.8393,92884.0],["1965-06-02",1.8332,1.8332,1.8062,1.8242,153808.0],["1965-06-03",1.8272,1.8543,1.8272,1.8332,108864.0],["1965-06-04",1.8332,1.8453,1.8302,1.8453,81898.0],["1965-06-07",1.8453,1.8453,1.8062,1.8122,88889.0],["1965-06-08",1.8122,1.8122,1.773,1.7851,96879.0],["1965-06-09",1.7851,1.7911,1.752,1.758,139825.0],["1965-06-10",1.758,1.776,1.752,1.758,107865.0],["1965-06-11",1.776,1.7851,1.776,1.7821,94881.0],["1965-06-14",1.7821,1.7881,1.755,1.758,100874.0],["1965-06-15",1.758,1.7791,1.7399,1.7791,160799.0],["1965-06-16",1.7791,1.7911,1.764,1.77,116854.0],["1965-06-17",1.776,1.7881,1.776,1.7881,89888.0],["1965-06-18",1.7881,1.8001,1.758,1.764,109863.0],["1965-06-21",1.7189,1.7279,1.7189,1.7279,0.0],["1965-06-22",1.7339,1.767,1.7339,1.758,79900.0],["1965-06-23",1.758,1.7821,1.758,1.761,112859.0],["1965-06-24",1.761,1.761,1.7098,1.7098,124844.0],["1965-06-25",1.7098,1.7219,1.7068,1.7158,113858.0],["1965-06-28",1.7158,1.7279,1.7008,1.7098,121848.0],["1965-06-29",1.7098,1.7279,1.6647,1.7219,150811.0],["1965-06-30",1.7219,1.758,1.7219,1.7279,129838.0],["1965-07-01",1.7279,1.7429,1.7098,1.7429,42946.0],["1965-07-02",1.7429,1.752,1.7369,1.752,58926.0],["1965-07-06",1.752,1.77,1.7459,1.749,117853.0],["1965-07-07",1.749,1.755,1.7429,1.752,52934.0],["1965-07-08",1.752,1.764,1.7459,1.755,112859.0],["1965-07-09",1.755,1.764,1.752,1.752,59925.0],["1965-07-12",1.752,1.761,1.7399,1.7459,58926.0],["1965-07-13",1.7459,1.755,1.7249,1.7249,49938.0],["1965-07-14",1.7249,1.7339,1.7189,1.7339,39950.0],["1965-07-15",1.7339,1.7429,1.7279,1.7339,73908.0],["1965-07-16",1.7339,1.7339,1.7158,1.7158,24969.0],["1965-07-19",1.7219,1.7429,1.7219,1.7249,73908.0],["1965-07-20",1.7249,1.7459,1.7158,1.7189,109863.0],["1965-07-21",1.7189,1.7279,1.7128,1.7219,85893.0],["1965-07-22",1.7219,1.7219,1.6827,1.6827,56929.0],["1965-07-23",1.6827,1.6918,1.6767,1.6797,57928.0],["1965-07-26",1.6797,1.6978,1.6767,1.6767,29963.0],["1965-07-27",1.6767,1.6827,1.6376,1.6496,51935.0],["1965-07-28",1.6496,1.6707,1.6406,1.6617,42946.0],["1965-07-29",1.6707,1.7098,1.6707,1.7008,54931.0],["1965-07-30",1.7008,1.7098,1.6978,1.7008,57928.0],["1965-08-02",1.7008,1.7068,1.6797,1.6827,56929.0],["1965-08-03",1.6827,1.6857,1.6677,1.6707,45943.0],["1965-08-04",1.6737,1.6918,1.6737,1.6827,24969.0],["1965-08-05",1.6797,1.6797,1.6617,1.6677,44944.0],["1965-08-06",1.6617,1.6617,1.6526,1.6617,38951.0],["1965-08-09",1.6617,1.6707,1.6556,1.6617,59925.0],["1965-08-10",1.6671,1.6671,1.649,1.649,25968.0],["1965-08-11",1.649,1.6641,1.649,1.652,33958.0],["1965-08-12",1.652,1.658,1.6459,1.658,51935.0],["1965-08-13",1.658,1.7095,1.658,1.7004,170787.0],["1965-08-16",1.7367,1.7548,1.7367,1.7367,117853.0],["1965-08-17",1.7337,1.7337,1.7185,1.7276,49938.0],["1965-08-18",1.7276,1.7306,1.7216,1.7246,27965.0],["1965-08-19",1.7246,1.7306,1.7185,1.7185,32959.0],["1965-08-20",1.7185,1.7185,1.7034,1.7155,32959.0],["1965-08-23",1.7155,1.7185,1.7095,1.7095,14981.0],["1965-08-24",1.7125,1.7246,1.7125,1.7185,40949.0],["1965-08-25",1.7246,1.7337,1.7246,1.7306,36954.0],["1965-08-26",1.7306,1.7397,1.7306,1.7397,20974.0],["1965-08-27",1.7397,1.7548,1.7216,1.7216,136829.0],["1965-08-30",1.7216,1.7397,1.7216,1.7397,37953.0],["1965-08-31",1.7397,1.7458,1.7306,1.7306,110861.0],["1965-09-01",1.7306,1.7306,1.7185,1.7276,49938.0],["1965-09-02",1.7367,1.7488,1.7367,1.7488,55930.0],["1965-09-03",1.7488,1.7821,1.7397,1.7821,80899.0],["1965-09-07",1.7881,1.8184,1.7881,1.8154,184769.0],["1965-09-08",1.8154,1.8335,1.8093,1.8123,67915.0],["1965-09-09",1.8123,1.8184,1.8093,1.8154,49938.0],["1965-09-10",1.8154,1.8154,1.7912,1.7912,40949.0],["1965-09-13",1.7881,1.7881,1.7337,1.7337,93883.0],["1965-09-14",1.7367,1.7518,1.7367,1.7367,98876.0],["1965-09-15",1.7367,1.7367,1.7034,1.7034,71910.0],["1965-09-16",1.7155,1.7458,1.7155,1.7246,92884.0],["1965-09-17",1.7246,1.7276,1.6883,1.6883,97878.0],["1965-09-20",1.6883,1.7064,1.6883,1.6883,56929.0],["1965-09-21",1.6883,1.6883,1.658,1.658,49938.0],["1965-09-22",1.658,1.7125,1.655,1.7064,114856.0],["1965-09-23",1.7064,1.7095,1.6762,1.6853,63920.0],["1965-09-24",1.6853,1.6943,1.6611,1.6943,72909.0],["1965-09-27",1.6943,1.7064,1.6762,1.6762,310612.0],["1965-09-28",1.6762,1.6822,1.658,1.658,85893.0],["1965-09-29",1.658,1.6762,1.658,1.6611,72909.0],["1965-09-30",1.6611,1.6701,1.658,1.658,73908.0],["1965-10-01",1.658,1.6611,1.6368,1.6459,71910.0],["1965-10-04",1.6278,1.6278,1.6036,1.6247,65918.0],["1965-10-05",1.6247,1.6247,1.6126,1.6157,55930.0],["1965-10-06",1.6157,1.6247,1.6096,1.6096,47940.0],["1965-10-07",1.6096,1.6187,1.5915,1.5945,142821.0],["1965-10-08",1.5945,1.6157,1.5945,1.6066,108864.0],["1965-10-11",1.6066,1.6611,1.6066,1.652,172784.0],["1965-10-12",1.652,1.6611,1.6368,1.6368,51935.0],["1965-10-13",1.6399,1.655,1.6399,1.655,104869.0],["1965-10-14",1.6611,1.6732,1.6611,1.6701,108864.0],["1965-10-15",1.6701,1.6913,1.6671,1.6883,66916.0],["1965-10-18",1.6883,1.7064,1.6792,1.6913,171785.0],["1965-10-19",1.6913,1.7246,1.6883,1.6883,218727.0],["1965-10-20",1.6883,1.7004,1.6641,1.7004,84894.0],["1965-10-21",1.7034,1.7125,1.7034,1.7034,119850.0],["1965-10-22",1.7034,1.7095,1.7004,1.7064,63920.0],["1965-10-25",1.7064,1.7246,1.7064,1.7095,73908.0],["1965-10-26",1.7125,1.7276,1.7125,1.7125,104869.0],["1965-10-27",1.7125,1.7276,1.7095,1.7095,57928.0],["1965-10-28",1.7185,1.7458,1.7185,1.7458,167790.0],["1965-10-29",1.7458,1.7791,1.7458,1.776,112859.0],["1965-11-01",1.7306,1.7306,1.6974,1.7125,327591.0],["1965-11-03",1.7216,1.7397,1.7216,1.7306,81898.0],["1965-11-04",1.7548,1.8002,1.7548,1.7791,297628.0],["1965-11-05",1.7851,1.8093,1.7851,1.7912,85893.0],["1965-11-08",1.7693,1.7693,1.7267,1.7449,169788.0],["1965-11-09",1.7449,1.751,1.7206,1.7328,139825.0],["1965-11-10",1.7328,1.751,1.7267,1.748,60924.0],["1965-11-11",1.7267,1.7267,1.6902,1.7115,210737.0],["1965-11-12",1.7085,1.7085,1.6902,1.6902,557303.0],["1965-11-15",1.6902,1.7115,1.672,1.672,134831.0],["1965-11-16",1.672,1.6963,1.6659,1.6902,371536.0],["1965-11-17",1.6902,1.7024,1.6811,1.6811,968789.0],["1965-11-18",1.6811,1.6872,1.6537,1.6537,59925.0],["1965-11-19",1.6537,1.6598,1.6446,1.6446,102871.0],["1965-11-22",1.6385,1.6385,1.6294,1.6355,115855.0],["1965-11-23",1.6325,1.6325,1.6264,1.6264,95880.0],["1965-11-24",1.6264,1.6355,1.6264,1.6294,118851.0],["1965-11-26",1.6325,1.6385,1.6325,1.6325,123845.0],["1965-11-29",1.6325,1.6355,1.6233,1.6233,84894.0],["1965-11-30",1.6233,1.6294,1.6203,1.6233,43945.0],["1965-12-01",1.6233,1.6446,1.6233,1.6233,96879.0],["1965-12-02",1.6233,1.6325,1.6203,1.6203,60924.0],["1965-12-03",1.6233,1.6325,1.6233,1.6233,28964.0],["1965-12-06",1.6233,1.6325,1.6051,1.6294,63920.0],["1965-12-07",1.6325,1.6507,1.6325,1.6325,60924.0],["1965-12-08",1.6325,1.6416,1.6325,1.6325,44944.0],["1965-12-09",1.6325,1.6355,1.6294,1.6294,76904.0],["1965-12-10",1.6325,1.6385,1.6325,1.6325,29963.0],["1965-12-13",1.6325,1.6416,1.6325,1.6325,44944.0],["1965-12-14",1.6355,1.6507,1.6355,1.6446,55930.0],["1965-12-15",1.6446,1.6902,1.6446,1.6781,140824.0],["1965-12-16",1.6781,1.6993,1.6781,1.6933,145818.0],["1965-12-17",1.6963,1.7085,1.6963,1.7054,207740.0],["1965-12-20",1.7054,1.7145,1.6993,1.7145,104869.0],["1965-12-21",1.7206,1.7693,1.7206,1.7693,133833.0],["1965-12-22",1.7693,1.7997,1.7632,1.7875,200749.0],["1965-12-23",1.7905,1.7997,1.7905,1.7966,93883.0],["1965-12-27",1.7997,1.8179,1.7997,1.7997,105868.0],["1965-12-28",1.7997,1.8149,1.7936,1.8118,103870.0],["1965-12-29",1.8118,1.8422,1.8118,1.8149,142821.0],["1965-12-30",1.8209,1.8574,1.8209,1.8574,173783.0],["1965-12-31",1.8574,1.8726,1.8544,1.8635,109863.0],["1966-01-03",1.8605,1.8605,1.8453,1.8453,33958.0],["1966-01-04",1.8453,1.8605,1.8422,1.8513,93883.0],["1966-01-05",1.8544,1.8969,1.8544,1.8969,233708.0],["1966-01-06",1.903,1.9121,1.903,1.903,74906.0],["1966-01-07",1.903,1.9213,1.9,1.9152,123845.0],["1966-01-10",1.9152,1.9304,1.9121,1.9243,128839.0],["1966-01-11",1.9243,1.9334,1.9182,1.9334,105868.0],["1966-01-12",1.9334,1.9456,1.9334,1.9425,140824.0],["1966-01-13",1.9425,1.9547,1.9425,1.9517,299625.0],["1966-01-14",1.9517,1.9638,1.9456,1.9638,133833.0],["1966-01-17",1.9638,1.9699,1.9456,1.9486,233708.0],["1966-01-18",1.9486,1.9577,1.9456,1.9577,129838.0],["1966-01-19",1.9577,1.9669,1.9243,1.9395,145818.0],["1966-01-20",1.9395,1.9547,1.9365,1.9365,86891.0],["1966-01-21",1.9395,1.976,1.9395,1.976,159800.0],["1966-01-24",1.9821,1.9881,1.9821,1.9881,68914.0],["1966-01-25",1.9942,2.0125,1.9942,2.0125,90886.0],["1966-01-26",2.0125,2.0185,2.0003,2.0185,120849.0],["1966-01-27",2.0185,2.0246,2.0094,2.0125,136829.0],["1966-01-28",2.0216,2.0429,2.0216,2.0429,134831.0],["1966-01-31",2.0429,2.0641,2.0398,2.0429,116854.0],["1966-02-01",2.0429,2.0429,2.0094,2.0125,1048689.0],["1966-02-02",2.0125,2.052,2.0094,2.0489,187765.0],["1966-02-03",2.0672,2.1067,2.0672,2.0976,339576.0],["1966-02-04",2.0976,2.1097,2.0824,2.0976,169788.0],["1966-02-07",2.0976,2.128,2.0915,2.128,240699.0],["1966-02-08",2.1396,2.1671,2.1396,2.1548,203745.0],["1966-02-09",2.1548,2.1671,2.1518,2.164,147815.0],["1966-02-10",2.164,2.1671,2.1304,2.1304,78901.0],["1966-02-11",2.1304,2.1396,2.1121,2.1152,83895.0],["1966-02-14",2.1152,2.1182,2.0694,2.0816,75905.0],["1966-02-15",2.0816,2.0969,2.0785,2.0816,139825.0],["1966-02-16",2.0816,2.1274,2.0816,2.1274,93883.0],["1966-02-17",2.1274,2.1548,2.1152,2.1487,54931.0],["1966-02-18",2.1335,2.1335,2.1121,2.1243,75905.0],["1966-02-21",2.1243,2.1243,2.106,2.1091,94881.0],["1966-02-23",2.0877,2.0877,2.0633,2.0724,84894.0],["1966-02-24",2.0724,2.0755,2.0602,2.0694,60924.0],["1966-02-25",2.0694,2.0816,2.0694,2.0755,67915.0],["1966-02-28",2.0755,2.0907,2.0724,2.0755,65918.0],["1966-03-01",2.0755,2.0938,2.0633,2.0633,74906.0],["1966-03-02",2.0633,2.0755,2.0541,2.0541,136829.0],["1966-03-03",2.0541,2.0969,2.0541,2.0969,69913.0],["1966-03-04",2.0969,2.106,2.0938,2.0999,158801.0],["1966-03-07",2.103,2.1152,2.103,2.1121,179775.0],["1966-03-08",2.1121,2.1365,2.0877,2.0877,161798.0],["1966-03-09",2.0907,2.0999,2.0907,2.0907,155805.0],["1966-03-10",2.0938,2.1457,2.0938,2.1457,126841.0],["1966-03-11",2.1457,2.1548,2.1243,2.1335,177778.0],["1966-03-14",2.1335,2.1365,2.0694,2.0816,144819.0],["1966-03-15",2.0633,2.0633,2.0083,2.0328,155805.0],["1966-03-16",2.0633,2.0755,2.0633,2.0755,82896.0],["1966-03-17",2.0938,2.1243,2.0938,2.1152,74906.0],["1966-03-18",2.1152,2.1213,2.103,2.1091,43945.0],["1966-03-21",2.1091,2.1152,2.0999,2.0999,60924.0],["1966-03-22",2.103,2.1335,2.103,2.103,95880.0],["1966-03-23",2.103,2.1091,2.0907,2.0907,48939.0],["1966-03-24",2.1121,2.1365,2.1121,2.1121,52934.0],["1966-03-25",2.1243,2.1609,2.1243,2.1274,41948.0],["1966-03-28",2.1396,2.1518,2.1396,2.1457,51935.0],["1966-03-29",2.1457,2.1518,2.1274,2.1426,58926.0],["1966-03-30",2.1335,2.1335,2.0816,2.0846,74906.0],["1966-03-31",2.0846,2.0999,2.0633,2.0938,62921.0],["1966-04-01",2.103,2.1701,2.103,2.1426,94881.0],["1966-04-04",2.1609,2.2006,2.1609,2.1915,255680.0],["1966-04-05",2.1915,2.2159,2.1915,2.2067,132834.0],["1966-04-06",2.2067,2.2281,2.1976,2.2281,178777.0],["1966-04-07",2.2311,2.2464,2.2311,2.2464,53933.0],["1966-04-11",2.2617,2.2739,2.2617,2.2617,171785.0],["1966-04-12",2.2617,2.2739,2.2556,2.2647,78901.0],["1966-04-13",2.2647,2.2708,2.2556,2.2586,41948.0],["1966-04-14",2.2586,2.2708,2.2464,2.2464,50936.0],["1966-04-15",2.2464,2.2647,2.2128,2.2128,34956.0],["1966-04-18",2.2311,2.2586,2.2311,2.2464,126841.0],["1966-04-19",2.2464,2.2678,2.2464,2.2525,55930.0],["1966-04-20",2.2525,2.2861,2.2525,2.2739,72909.0],["1966-04-21",2.2739,2.3075,2.2647,2.3075,97878.0],["1966-04-22",2.3075,2.3075,2.2708,2.2708,80899.0],["1966-04-25",2.2708,2.2891,2.2647,2.2891,36954.0],["1966-04-26",2.2983,2.3105,2.2983,2.2983,35955.0],["1966-04-27",2.2983,2.3105,2.2647,2.2952,48939.0],["1966-04-28",2.283,2.283,2.2342,2.28,105868.0],["1966-04-29",2.28,2.2983,2.28,2.2952,46941.0],["1966-05-02",2.2952,2.3013,2.2586,2.2586,45943.0],["1966-05-03",2.2586,2.2647,2.2403,2.2403,60924.0],["1966-05-04",2.2403,2.2525,2.1671,2.1671,90886.0],["1966-05-05",2.1671,2.1762,2.1335,2.1396,73908.0],["1966-05-06",2.1396,2.1487,2.0755,2.1121,138826.0],["1966-05-09",2.1121,2.1365,2.0907,2.0907,73908.0],["1966-05-10",2.1006,2.1159,2.0975,2.1036,46941.0],["1966-05-11",2.1128,2.1496,2.1128,2.1312,67915.0],["1966-05-12",2.1312,2.1404,2.0607,2.0975,102871.0],["1966-05-13",2.0975,2.1006,2.0607,2.0607,46941.0],["1966-05-16",2.0607,2.073,2.0515,2.0607,43945.0],["1966-05-17",2.0607,2.0944,2.0362,2.0362,64919.0],["1966-05-18",2.0362,2.073,2.0239,2.0362,121848.0],["1966-05-19",2.0362,2.0423,1.9994,2.0239,141823.0],["1966-05-20",2.0239,2.0362,2.0116,2.0331,87890.0],["1966-05-23",2.0331,2.0423,2.0239,2.03,180774.0],["1966-05-24",2.0331,2.0607,2.0331,2.0331,66916.0],["1966-05-25",2.0362,2.0484,2.0362,2.0484,24969.0],["1966-05-26",2.0484,2.0668,2.0484,2.0484,58926.0],["1966-05-27",2.0423,2.0423,2.0331,2.0423,48939.0],["1966-05-31",2.0423,2.0484,2.03,2.0331,48939.0],["1966-06-01",2.0362,2.0454,2.0362,2.0454,48939.0],["1966-06-02",2.0454,2.0454,2.0147,2.0454,29963.0],["1966-06-03",2.0546,2.0791,2.0546,2.0668,55930.0],["1966-06-06",2.0668,2.0791,2.0423,2.0515,55930.0],["1966-06-07",2.0515,2.0668,2.0484,2.0484,52934.0],["1966-06-08",2.0515,2.0638,2.0515,2.0638,36954.0],["1966-06-09",2.0638,2.0822,2.0607,2.0791,60924.0],["1966-06-10",2.0822,2.0975,2.0822,2.0975,33958.0],["1966-06-13",2.1098,2.1251,2.1098,2.1159,46941.0],["1966-06-14",2.1251,2.1404,2.1251,2.1404,33958.0],["1966-06-15",2.1466,2.1588,2.1466,2.1496,37953.0],["1966-06-16",2.1496,2.1619,2.1466,2.1588,34956.0],["1966-06-17",2.1588,2.1619,2.1466,2.1466,26966.0],["1966-06-20",2.1466,2.1588,2.1282,2.1282,23970.0],["1966-06-21",2.1282,2.1466,2.122,2.1251,52934.0],["1966-06-22",2.1251,2.1343,2.1036,2.1343,33958.0],["1966-06-23",2.1343,2.1343,2.1067,2.1067,27965.0],["1966-06-24",2.1098,2.119,2.1098,2.1098,29963.0],["1966-06-27",2.1098,2.1098,2.0668,2.073,37953.0],["1966-06-28",2.073,2.073,2.0239,2.03,52934.0],["1966-06-29",2.03,2.0392,2.0024,2.0116,20974.0],["1966-06-30",2.0116,2.027,1.981,2.027,46941.0],["1966-07-01",2.03,2.0454,2.03,2.03,15980.0],["1966-07-05",2.03,2.0331,1.981,1.9871,45943.0],["1966-07-06",1.9871,2.0208,1.9871,2.0208,24969.0],["1966-07-07",2.03,2.0576,2.03,2.0576,24969.0],["1966-07-08",2.0607,2.076,2.0607,2.0668,29963.0],["1966-07-11",2.0699,2.0791,2.0699,2.0791,30961.0],["1966-07-12",2.0791,2.0852,2.0607,2.0668,53933.0],["1966-07-13",2.0576,2.0576,2.0484,2.0484,19975.0],["1966-07-14",2.0546,2.0914,2.0546,2.0822,82896.0],["1966-07-15",2.0822,2.0975,2.0822,2.0883,132834.0],["1966-07-18",2.0883,2.0883,2.073,2.0852,41948.0],["1966-07-19",2.0791,2.0791,2.0546,2.073,44944.0],["1966-07-20",2.073,2.0852,2.0515,2.0576,27965.0],["1966-07-21",2.0576,2.073,2.0331,2.0484,46941.0],["1966-07-22",2.0484,2.0484,2.0239,2.027,36954.0],["1966-07-25",2.027,2.027,1.9871,1.9871,51935.0],["1966-07-26",1.981,1.981,1.938,1.938,91885.0],["1966-07-27",1.9472,1.9718,1.9472,1.9626,80899.0],["1966-07-28",1.9626,1.9626,1.9411,1.9411,17978.0],["1966-07-29",1.938,1.938,1.8951,1.8951,59925.0],["1966-08-01",1.889,1.889,1.8675,1.8706,54931.0],["1966-08-02",1.8706,1.8828,1.8644,1.8736,48939.0],["1966-08-03",1.8951,1.9135,1.8951,1.9043,52934.0],["1966-08-04",1.9166,1.984,1.9166,1.9748,73908.0],["1966-08-05",1.9871,2.0178,1.9871,2.0178,133833.0],["1966-08-08",2.0178,2.03,2.0024,2.027,59925.0],["1966-08-09",2.0368,2.0461,2.0337,2.0399,46941.0],["1966-08-10",2.0399,2.043,2.0307,2.0307,18976.0],["1966-08-11",2.0307,2.0399,2.0214,2.0337,27965.0],["1966-08-12",2.0337,2.0399,2.0337,2.0368,24969.0],["1966-08-15",2.0368,2.043,2.0214,2.0214,73908.0],["1966-08-16",2.0214,2.0337,1.9998,1.9998,56929.0],["1966-08-17",1.9998,1.9998,1.929,1.9351,93883.0],["1966-08-18",1.9351,1.9351,1.8735,1.8735,188764.0],["1966-08-19",1.8797,1.9043,1.8797,1.8797,157803.0],["1966-08-22",1.8735,1.8735,1.7996,1.8057,231710.0],["1966-08-23",1.8057,1.8273,1.7965,1.8242,67915.0],["1966-08-24",1.8365,1.8458,1.8365,1.8396,42946.0],["1966-08-25",1.8396,1.8396,1.7934,1.7996,80899.0],["1966-08-26",1.7965,1.7965,1.7872,1.7903,32959.0],["1966-08-29",1.7903,1.7903,1.7564,1.7564,78901.0],["1966-08-30",1.7564,1.7872,1.7503,1.7872,90886.0],["1966-08-31",1.8119,1.8242,1.8119,1.8211,72909.0],["1966-09-01",1.8211,1.8458,1.815,1.8396,64919.0],["1966-09-02",1.8396,1.8427,1.8026,1.8057,33958.0],["1966-09-06",1.8057,1.8119,1.7811,1.7841,26966.0],["1966-09-07",1.7811,1.7811,1.7318,1.741,27965.0],["1966-09-08",1.741,1.7441,1.7102,1.7225,82896.0],["1966-09-09",1.7225,1.7441,1.7133,1.7379,51935.0],["1966-09-12",1.7503,1.7811,1.7503,1.7595,56929.0],["1966-09-13",1.7595,1.7749,1.7533,1.7564,76904.0],["1966-09-14",1.7564,1.7595,1.7533,1.7595,62921.0],["1966-09-15",1.7595,1.7903,1.7533,1.7718,75905.0],["1966-09-16",1.7718,1.7811,1.7564,1.7718,94881.0],["1966-09-19",1.7718,1.778,1.7626,1.7687,35955.0],["1966-09-20",1.7687,1.7718,1.7595,1.7687,28964.0],["1966-09-21",1.7687,1.7749,1.7503,1.7503,42946.0],["1966-09-22",1.7626,1.778,1.7626,1.7749,25968.0],["1966-09-23",1.7749,1.7811,1.7657,1.7718,27965.0],["1966-09-26",1.7718,1.7749,1.7626,1.7749,24969.0],["1966-09-27",1.7749,1.7934,1.7657,1.7718,57928.0],["1966-09-28",1.7718,1.7718,1.7626,1.7657,92884.0],["1966-09-29",1.7657,1.7749,1.7533,1.7533,32959.0],["1966-09-30",1.7533,1.7626,1.7503,1.7503,15980.0],["1966-10-03",1.7503,1.7595,1.7379,1.7379,45943.0],["1966-10-04",1.7379,1.7503,1.7287,1.7379,55930.0],["1966-10-05",1.7287,1.7287,1.704,1.704,25968.0],["1966-10-06",1.704,1.7164,1.664,1.6701,58926.0],["1966-10-07",1.6701,1.6763,1.6455,1.6455,36954.0],["1966-10-10",1.6455,1.6671,1.6393,1.664,38951.0],["1966-10-11",1.6794,1.7164,1.6794,1.6979,46941.0],["1966-10-12",1.7009,1.7441,1.7009,1.7441,31960.0],["1966-10-13",1.7441,1.7811,1.7379,1.7441,69913.0],["1966-10-14",1.7595,1.778,1.7595,1.7626,32959.0],["1966-10-17",1.7687,1.7996,1.7687,1.7934,17978.0],["1966-10-18",1.7934,1.8335,1.7872,1.8242,49938.0],["1966-10-19",1.8211,1.8211,1.8057,1.8057,38951.0],["1966-10-20",1.8057,1.8458,1.8057,1.818,23970.0],["1966-10-21",1.818,1.8365,1.818,1.8304,39950.0],["1966-10-24",1.8304,1.8458,1.8273,1.8335,39950.0],["1966-10-25",1.8335,1.8735,1.8335,1.8735,51935.0],["1966-10-26",1.8982,1.9351,1.8982,1.929,47940.0],["1966-10-27",1.9536,1.969,1.9536,1.9629,45943.0],["1966-10-28",1.9629,1.9783,1.9598,1.9783,53933.0],["1966-10-31",1.9783,1.9844,1.9752,1.9752,91885.0],["1966-11-01",1.9783,1.9844,1.9783,1.9844,90886.0],["1966-11-02",1.9844,2.006,1.9844,1.9968,111860.0],["1966-11-03",1.9968,2.0183,1.9906,2.0029,80899.0],["1966-11-04",2.0005,2.0005,1.9726,1.9912,98876.0],["1966-11-07",1.9912,2.0035,1.9912,1.9943,37953.0],["1966-11-09",1.9974,2.0066,1.9974,2.0066,48939.0],["1966-11-10",2.0066,2.0066,1.9819,1.985,70911.0],["1966-11-11",1.9695,1.9695,1.9571,1.9602,47940.0],["1966-11-14",1.9602,1.9602,1.9323,1.9447,74906.0],["1966-11-15",1.9447,1.9633,1.9447,1.9633,53933.0],["1966-11-16",1.9633,1.9633,1.9447,1.9571,37953.0],["1966-11-17",1.9571,1.9571,1.9509,1.9509,69913.0],["1966-11-18",1.9509,1.9695,1.8952,1.9076,55930.0],["1966-11-21",1.9014,1.9014,1.8642,1.8735,40949.0],["1966-11-22",1.8704,1.8704,1.8518,1.8673,42946.0],["1966-11-23",1.8766,1.889,1.8766,1.8797,61923.0],["1966-11-25",1.889,1.9137,1.889,1.8952,37953.0],["1966-11-28",1.8952,1.8952,1.8797,1.8828,122846.0],["1966-11-29",1.8828,1.9045,1.8766,1.9045,48939.0],["1966-11-30",1.9045,1.9045,1.8797,1.889,16979.0],["1966-12-01",1.889,1.9014,1.8828,1.8828,29963.0],["1966-12-02",1.8797,1.8797,1.8766,1.8797,28964.0],["1966-12-05",1.8828,1.8952,1.8828,1.8828,29963.0],["1966-12-06",1.8828,1.8828,1.8828,1.8828,57928.0],["1966-12-07",1.8921,1.9323,1.8921,1.9292,338577.0],["1966-12-08",1.9354,1.9571,1.9354,1.954,43945.0],["1966-12-09",1.9571,2.0035,1.9571,2.0035,303620.0],["1966-12-12",2.0066,2.0438,2.0066,2.0376,141823.0],["1966-12-13",2.0438,2.0562,2.0438,2.05,67915.0],["1966-12-14",2.0562,2.0686,2.0562,2.0562,50936.0],["1966-12-15",2.05,2.05,2.0066,2.0066,70911.0],["1966-12-16",2.0066,2.019,1.9912,1.9912,66916.0],["1966-12-19",1.9912,1.9912,1.9726,1.985,36954.0],["1966-12-20",1.9819,1.9819,1.9602,1.9695,322597.0],["1966-12-21",1.9695,1.9695,1.9571,1.9571,80899.0],["1966-12-22",1.9571,1.9602,1.9509,1.954,62921.0],["1966-12-23",1.9633,1.9881,1.9633,1.9726,41948.0],["1966-12-27",1.9726,1.9881,1.9447,1.9447,35955.0],["1966-12-28",1.9757,1.9943,1.9757,1.985,77903.0],["1966-12-29",1.985,1.9943,1.9571,1.9695,95880.0],["1966-12-30",1.9633,1.9633,1.9354,1.9416,25968.0],["1967-01-03",1.9416,1.9447,1.8983,1.8983,24969.0],["1967-01-04",1.8983,1.8983,1.8394,1.8673,112859.0],["1967-01-05",1.8704,1.889,1.8704,1.889,70911.0],["1967-01-06",1.889,1.9106,1.8828,1.9076,43945.0],["1967-01-09",1.9076,1.9447,1.9076,1.9385,601248.0],["1967-01-10",1.9385,1.9695,1.9385,1.9664,56929.0],["1967-01-11",1.9664,1.9819,1.9447,1.9819,152809.0],["1967-01-12",1.9819,2.0438,1.9819,2.0438,131835.0],["1967-01-13",2.0438,2.0748,2.0221,2.0686,90886.0],["1967-01-16",2.0686,2.0779,2.0562,2.0655,61923.0],["1967-01-17",2.0655,2.115,2.0562,2.115,106866.0],["1967-01-18",2.115,2.1398,2.0995,2.1367,147815.0],["1967-01-19",2.1367,2.1553,2.1336,2.1553,75905.0],["1967-01-20",2.1553,2.1615,2.1305,2.1429,160799.0],["1967-01-23",2.1429,2.1553,2.1305,2.1491,63920.0],["1967-01-24",2.1491,2.2265,2.1429,2.2265,74906.0],["1967-01-25",2.2234,2.2234,2.1893,2.211,63920.0],["1967-01-26",2.211,2.2141,2.1986,2.2048,56929.0],["1967-01-27",2.2048,2.242,2.2017,2.2327,104869.0],["1967-01-30",2.2327,2.2482,2.2203,2.2327,87890.0],["1967-01-31",2.2327,2.2358,2.2079,2.2079,72909.0],["1967-02-01",2.2017,2.2017,2.1553,2.1739,40949.0],["1967-02-02",2.1739,2.2017,2.1646,2.2017,49938.0],["1967-02-03",2.2017,2.2172,2.1924,2.1986,74906.0],["1967-02-06",2.1986,2.211,2.1677,2.1739,61923.0],["1967-02-07",2.1838,2.19,2.1558,2.1558,34956.0],["1967-02-08",2.1558,2.1589,2.1403,2.1527,43945.0],["1967-02-09",2.1527,2.1838,2.1527,2.1558,36954.0],["1967-02-10",2.1776,2.2087,2.1776,2.1807,66916.0],["1967-02-13",2.1807,2.19,2.1589,2.1589,36954.0],["1967-02-14",2.1589,2.1652,2.1527,2.1558,54931.0],["1967-02-15",2.1558,2.162,2.1465,2.1527,81898.0],["1967-02-16",2.1465,2.1465,2.1154,2.1154,117853.0],["1967-02-17",2.1154,2.1309,2.1154,2.1309,45943.0],["1967-02-20",2.1309,2.1403,2.1154,2.134,127840.0],["1967-02-21",2.134,2.134,2.1247,2.1247,55930.0],["1967-02-23",2.1247,2.134,2.1216,2.1309,58926.0],["1967-02-24",2.1309,2.134,2.1247,2.1278,37953.0],["1967-02-27",2.1247,2.1247,2.0438,2.0501,110861.0],["1967-02-28",2.0283,2.0283,1.9847,1.9972,162797.0],["1967-03-01",1.9972,2.0283,1.9972,2.0034,122846.0],["1967-03-02",1.9972,1.9972,1.9536,1.9816,82896.0],["1967-03-03",1.9816,1.9816,1.935,1.9412,123845.0],["1967-03-06",1.9412,1.9505,1.9412,1.9412,72909.0],["1967-03-07",1.9412,1.9412,1.9225,1.935,239700.0],["1967-03-08",1.9287,1.9287,1.8665,1.9101,292634.0],["1967-03-09",1.9101,1.9256,1.9038,1.9256,66916.0],["1967-03-10",1.9598,1.9909,1.9598,1.9816,126841.0],["1967-03-13",1.9816,1.9909,1.9785,1.9878,115855.0],["1967-03-14",1.9878,1.9909,1.9629,1.9629,75905.0],["1967-03-15",1.9629,1.9661,1.9474,1.9567,77903.0],["1967-03-16",1.9661,2.0501,1.9661,2.0407,221723.0],["1967-03-17",2.0407,2.0594,2.0158,2.0252,163795.0],["1967-03-20",2.0252,2.0314,2.0096,2.0189,84894.0],["1967-03-21",2.0438,2.0781,2.0438,2.0438,57928.0],["1967-03-22",2.0438,2.0718,2.0407,2.0718,129838.0],["1967-03-23",2.0905,2.1278,2.0905,2.1185,52934.0],["1967-03-27",2.134,2.1527,2.134,2.134,70911.0],["1967-03-28",2.134,2.1496,2.1278,2.134,102871.0],["1967-03-29",2.134,2.1465,2.1123,2.1216,56929.0],["1967-03-30",2.1216,2.1278,2.1123,2.1216,29963.0],["1967-03-31",2.1216,2.1309,2.1092,2.1216,28964.0],["1967-04-03",2.1216,2.1247,2.1029,2.1092,32959.0],["1967-04-04",2.0967,2.0967,2.0718,2.0967,61923.0],["1967-04-05",2.0967,2.1247,2.0967,2.1092,39950.0],["1967-04-06",2.1092,2.1216,2.1092,2.1154,59925.0],["1967-04-07",2.1154,2.1372,2.0905,2.0905,106866.0],["1967-04-10",2.0905,2.0967,2.0594,2.0781,75905.0],["1967-04-11",2.0905,2.1154,2.0905,2.1154,78901.0],["1967-04-12",2.1154,2.1185,2.106,2.1154,22971.0],["1967-04-13",2.1154,2.1154,2.0998,2.0998,43945.0],["1967-04-14",2.0998,2.1216,2.0781,2.1216,129838.0],["1967-04-17",2.1403,2.1558,2.1403,2.1558,57928.0],["1967-04-18",2.1558,2.1869,2.1465,2.1838,42946.0],["1967-04-19",2.1838,2.2025,2.1807,2.1932,54931.0],["1967-04-20",2.1963,2.2336,2.1963,2.2336,74906.0],["1967-04-21",2.2336,2.2523,2.2211,2.2398,76904.0],["1967-04-24",2.2398,2.2709,2.2274,2.2398,171785.0],["1967-04-25",2.2398,2.246,2.2274,2.2429,45943.0],["1967-04-26",2.2398,2.2398,2.2305,2.2367,100874.0],["1967-04-27",2.2367,2.2398,2.2305,2.2367,73908.0],["1967-04-28",2.2367,2.246,2.2367,2.2398,42946.0],["1967-05-01",2.2367,2.2367,2.2149,2.2274,62921.0],["1967-05-02",2.2305,2.2398,2.2305,2.2305,46941.0],["1967-05-03",2.2336,2.2491,2.2336,2.2398,51935.0],["1967-05-04",2.2398,2.2398,2.2305,2.2336,66916.0],["1967-05-05",2.2398,2.2616,2.2398,2.2491,70911.0],["1967-05-08",2.2491,2.3083,2.2429,2.302,175780.0],["1967-05-09",2.3133,2.3445,2.3008,2.307,124844.0],["1967-05-10",2.307,2.3133,2.282,2.307,135830.0],["1967-05-11",2.307,2.3164,2.2945,2.2945,95880.0],["1967-05-12",2.2977,2.3195,2.2977,2.3039,80899.0],["1967-05-15",2.3039,2.3102,2.3039,2.3039,149813.0],["1967-05-16",2.3039,2.3133,2.3039,2.307,82896.0],["1967-05-17",2.307,2.3258,2.307,2.3258,86891.0],["1967-05-18",2.3258,2.332,2.307,2.332,42946.0],["1967-05-19",2.332,2.3477,2.3164,2.3414,76904.0],["1967-05-22",2.3414,2.3445,2.3227,2.3289,54931.0],["1967-05-23",2.3289,2.3289,2.2414,2.2414,193758.0],["1967-05-24",2.2414,2.257,2.207,2.207,91885.0],["1967-05-25",2.2226,2.2383,2.2226,2.2289,91885.0],["1967-05-26",2.2289,2.2289,2.2007,2.2164,38951.0],["1967-05-29",2.2164,2.2383,2.2101,2.232,46941.0],["1967-05-31",2.2195,2.2195,2.2007,2.2007,52934.0],["1967-06-01",2.2007,2.2258,2.1945,2.2258,114856.0],["1967-06-02",2.2351,2.257,2.2351,2.2383,114856.0],["1967-06-05",2.207,2.207,2.182,2.1882,69913.0],["1967-06-06",2.1945,2.2383,2.1945,2.1945,121848.0],["1967-06-07",2.1945,2.2195,2.1851,2.1945,132834.0],["1967-06-08",2.1945,2.2007,2.182,2.2007,70911.0],["1967-06-09",2.2007,2.2133,2.1789,2.1914,63920.0],["1967-06-12",2.1914,2.1976,2.1632,2.1882,25968.0],["1967-06-13",2.1882,2.2195,2.1789,2.1882,59925.0],["1967-06-14",2.1882,2.2007,2.1882,2.2007,98876.0],["1967-06-15",2.2007,2.2133,2.2007,2.2039,117853.0],["1967-06-16",2.2039,2.207,2.1945,2.1945,117853.0],["1967-06-19",2.1945,2.2007,2.1945,2.1945,40949.0],["1967-06-20",2.1945,2.1976,2.1288,2.1288,90886.0],["1967-06-21",2.1288,2.1288,2.0382,2.0945,114856.0],["1967-06-22",2.082,2.082,2.0663,2.0695,44944.0],["1967-06-23",2.0695,2.107,2.0695,2.0882,100874.0],["1967-06-26",2.0882,2.1195,2.0757,2.1195,67915.0],["1967-06-27",2.1195,2.1257,2.0945,2.0976,49938.0],["1967-06-28",2.0976,2.0976,2.082,2.0945,46941.0],["1967-06-29",2.1007,2.1163,2.1007,2.107,50936.0],["1967-06-30",2.107,2.1132,2.0945,2.0945,42946.0],["1967-07-03",2.0945,2.1038,2.0945,2.1038,41948.0],["1967-07-05",2.107,2.1132,2.107,2.107,36954.0],["1967-07-06",2.107,2.1101,2.0788,2.0788,234707.0],["1967-07-07",2.0788,2.0851,2.0695,2.0695,36954.0],["1967-07-10",2.0695,2.0757,2.0632,2.0695,39950.0],["1967-07-11",2.0695,2.0695,2.0569,2.0663,51935.0],["1967-07-12",2.0695,2.0945,2.0695,2.0882,114856.0],["1967-07-13",2.0913,2.1007,2.0913,2.1007,101873.0],["1967-07-14",2.1007,2.107,2.0601,2.0695,77903.0],["1967-07-17",2.0788,2.0976,2.0788,2.0976,53933.0],["1967-07-18",2.0976,2.1101,2.0945,2.1007,99875.0],["1967-07-19",2.1007,2.1038,2.0913,2.1007,50936.0],["1967-07-20",2.1007,2.1101,2.0882,2.1101,141823.0],["1967-07-21",2.1101,2.1163,2.107,2.1163,92884.0],["1967-07-24",2.1163,2.1195,2.1101,2.1195,91885.0],["1967-07-25",2.1195,2.1195,2.1132,2.1132,57928.0],["1967-07-26",2.1163,2.1195,2.1163,2.1195,26966.0],["1967-07-27",2.1195,2.1195,2.1132,2.1195,182772.0],["1967-07-28",2.1195,2.1257,2.1163,2.1257,54931.0],["1967-07-31",2.1257,2.1382,2.1195,2.1288,64919.0],["1967-08-01",2.1351,2.1664,2.1351,2.1664,48939.0],["1967-08-02",2.1945,2.232,2.1945,2.2289,105868.0],["1967-08-03",2.2289,2.2633,2.2133,2.257,121848.0],["1967-08-04",2.257,2.2977,2.2539,2.2977,166792.0],["1967-08-07",2.2977,2.307,2.2914,2.2914,61923.0],["1967-08-08",2.3027,2.3059,2.287,2.2996,59925.0],["1967-08-09",2.2996,2.3184,2.2901,2.3027,74906.0],["1967-08-10",2.3027,2.3247,2.2964,2.2964,71910.0],["1967-08-11",2.2964,2.2996,2.2744,2.2776,55930.0],["1967-08-14",2.2776,2.2807,2.2493,2.2682,76904.0],["1967-08-15",2.2682,2.3121,2.2682,2.3027,70911.0],["1967-08-16",2.3059,2.3121,2.3059,2.309,34956.0],["1967-08-17",2.309,2.3216,2.3059,2.3216,35955.0],["1967-08-18",2.3216,2.3247,2.3121,2.3153,41948.0],["1967-08-21",2.3153,2.3216,2.3121,2.3121,64919.0],["1967-08-22",2.3121,2.3184,2.309,2.309,37953.0],["1967-08-23",2.309,2.3184,2.2996,2.3059,27965.0],["1967-08-24",2.3059,2.3121,2.287,2.287,45943.0],["1967-08-25",2.2807,2.2807,2.2619,2.2682,53933.0],["1967-08-28",2.2587,2.2587,2.2367,2.2367,20974.0],["1967-08-29",2.2367,2.2367,2.199,2.2116,42946.0],["1967-08-30",2.2116,2.2116,2.2053,2.2053,19975.0],["1967-08-31",2.2116,2.2367,2.2116,2.2367,63920.0],["1967-09-01",2.2367,2.2493,2.2367,2.2462,47940.0],["1967-09-05",2.2336,2.2336,2.1802,2.1802,122846.0],["1967-09-06",2.1802,2.1959,2.1802,2.1865,46941.0],["1967-09-07",2.199,2.2179,2.199,2.2116,43945.0],["1967-09-08",2.2116,2.2305,2.199,2.2305,38951.0],["1967-09-11",2.2305,2.2493,2.2305,2.2399,52934.0],["1967-09-12",2.2399,2.2462,2.2305,2.2367,53933.0],["1967-09-13",2.2367,2.2556,2.2305,2.2556,59925.0],["1967-09-14",2.2587,2.287,2.2587,2.287,45943.0],["1967-09-15",2.287,2.2996,2.2682,2.2682,61923.0],["1967-09-18",2.2682,2.2839,2.2682,2.2713,83895.0],["1967-09-19",2.2713,2.2744,2.2305,2.2305,59925.0],["1967-09-20",2.2242,2.2242,2.199,2.2085,33958.0],["1967-09-21",2.1959,2.1959,2.1613,2.1739,102871.0],["1967-09-22",2.1739,2.1802,2.1613,2.1676,39950.0],["1967-09-25",2.1613,2.1613,2.1425,2.1456,75905.0],["1967-09-26",2.1456,2.1456,2.1111,2.1236,47940.0],["1967-09-27",2.1236,2.1236,2.0891,2.0922,69913.0],["1967-09-28",2.0797,2.0797,2.0545,2.0545,64919.0],["1967-09-29",2.0608,2.1048,2.0608,2.1048,64919.0],["1967-10-02",2.1048,2.1048,2.086,2.1048,99875.0],["1967-10-03",2.1048,2.1362,2.1048,2.1362,63920.0],["1967-10-04",2.1362,2.1456,2.1299,2.1362,83895.0],["1967-10-05",2.1362,2.1362,2.1205,2.1299,218727.0],["1967-10-06",2.1299,2.1331,2.1205,2.1331,76904.0],["1967-10-09",2.1331,2.1362,2.1236,2.1331,98876.0],["1967-10-10",2.1331,2.1362,2.1299,2.1362,31960.0],["1967-10-11",2.1362,2.1425,2.1299,2.1299,43945.0],["1967-10-12",2.1299,2.1331,2.1111,2.1111,69913.0],["1967-10-13",2.1142,2.1331,2.1142,2.1236,66916.0],["1967-10-16",2.1236,2.1268,2.1017,2.1017,67915.0],["1967-10-17",2.0985,2.0985,2.0545,2.0608,90886.0],["1967-10-18",2.042,2.042,1.9917,1.9917,78901.0],["1967-10-19",1.9917,2.0137,1.9603,1.9729,93883.0],["1967-10-20",1.9729,1.9823,1.9289,1.9289,58926.0],["1967-10-23",1.9289,1.9666,1.9195,1.9666,107865.0],["1967-10-24",1.9791,1.9886,1.9791,1.9791,50936.0],["1967-10-25",1.976,1.976,1.954,1.976,81898.0],["1967-10-26",1.976,1.998,1.9697,1.9854,56929.0],["1967-10-27",1.9854,1.9854,1.9729,1.976,79900.0],["1967-10-30",1.976,1.976,1.9163,1.9226,136829.0],["1967-10-31",1.9226,1.9383,1.9006,1.91,70911.0],["1967-11-01",1.8975,1.8975,1.866,1.866,68914.0],["1967-11-02",1.866,1.8755,1.8283,1.8283,98876.0],["1967-11-03",1.8283,1.8472,1.8158,1.8158,89888.0],["1967-11-06",1.8366,1.8714,1.8366,1.8556,134831.0],["1967-11-08",1.8556,1.8935,1.8525,1.8588,199750.0],["1967-11-09",1.8588,1.8619,1.8493,1.8493,85893.0],["1967-11-10",1.8398,1.8398,1.8114,1.8177,139825.0],["1967-11-13",1.8177,1.8335,1.805,1.8114,116854.0],["1967-11-14",1.8114,1.8335,1.8019,1.8082,257678.0],["1967-11-15",1.8082,1.8082,1.7734,1.7829,314607.0],["1967-11-16",1.7829,1.8019,1.7829,1.7955,99875.0],["1967-11-17",1.8082,1.8493,1.8082,1.8493,90886.0],["1967-11-20",1.8493,1.8714,1.8145,1.8714,62921.0],["1967-11-21",1.8872,1.922,1.8872,1.8967,124844.0],["1967-11-22",1.8967,1.9599,1.8967,1.9441,146816.0],["1967-11-24",1.9441,1.9504,1.9252,1.9346,49938.0],["1967-11-27",1.9346,1.9663,1.922,1.9599,101873.0],["1967-11-28",1.9599,1.9821,1.9378,1.941,128839.0],["1967-11-29",1.941,1.941,1.8651,1.8651,230712.0],["1967-11-30",1.8809,1.9062,1.8809,1.8809,75905.0],["1967-12-01",1.8841,1.9062,1.8841,1.9062,45943.0],["1967-12-04",1.9062,1.9315,1.8999,1.9315,105868.0],["1967-12-05",1.9315,1.9599,1.9315,1.9473,89888.0],["1967-12-06",1.9536,1.9726,1.9536,1.9568,71910.0],["1967-12-07",1.9568,1.9568,1.922,1.9378,205743.0],["1967-12-08",1.9378,1.941,1.9157,1.922,96879.0],["1967-12-11",1.922,1.9252,1.903,1.9125,78901.0],["1967-12-12",1.9125,1.922,1.8967,1.903,95880.0],["1967-12-13",1.9094,1.9252,1.9094,1.9094,43945.0],["1967-12-14",1.9094,1.922,1.8967,1.8967,132834.0],["1967-12-15",1.8967,1.9094,1.8872,1.8935,96879.0],["1967-12-18",1.8935,1.8935,1.8461,1.8714,205743.0],["1967-12-19",1.8683,1.8683,1.8461,1.8556,223720.0],["1967-12-20",1.8651,1.8967,1.8651,1.8872,112859.0],["1967-12-21",1.8999,1.9346,1.8999,1.9094,114856.0],["1967-12-22",1.9094,1.941,1.9062,1.941,109863.0],["1967-12-26",1.941,1.9599,1.9378,1.9599,44944.0],["1967-12-27",1.9599,2.0232,1.9568,2.0105,96879.0],["1967-12-28",2.0073,2.0073,1.9915,2.0073,82896.0],["1967-12-29",2.0073,2.0421,2.0073,2.0358,63920.0],["1968-01-02",2.0358,2.0611,2.0326,2.0484,79900.0],["1968-01-03",2.0484,2.0516,2.0421,2.0421,73908.0],["1968-01-04",2.0263,2.0263,1.9726,1.9852,498377.0],["1968-01-05",1.9852,1.9852,1.9283,1.941,131835.0],["1968-01-08",1.941,1.9504,1.9378,1.9504,102871.0],["1968-01-09",1.9504,1.9663,1.941,1.9473,95880.0],["1968-01-10",1.9473,1.9663,1.941,1.9473,70911.0],["1968-01-11",1.9473,1.9915,1.941,1.9599,121848.0],["1968-01-12",1.9599,1.9726,1.9536,1.9694,36954.0],["1968-01-15",1.9346,1.9346,1.9094,1.9283,115855.0],["1968-01-16",1.9283,1.941,1.8935,1.9094,111860.0],["1968-01-17",1.9094,1.9252,1.8967,1.922,75905.0],["1968-01-18",1.922,1.9252,1.9125,1.9125,38951.0],["1968-01-19",1.9125,1.9157,1.8967,1.8967,42946.0],["1968-01-22",1.8967,1.8967,1.8777,1.8872,35955.0],["1968-01-23",1.8525,1.8525,1.8145,1.8208,95880.0],["1968-01-24",1.8177,1.8177,1.8082,1.8114,87890.0],["1968-01-25",1.8114,1.8208,1.8019,1.8114,88889.0],["1968-01-26",1.8114,1.8208,1.7766,1.7829,88889.0],["1968-01-29",1.7829,1.7829,1.7671,1.7671,119850.0],["1968-01-30",1.7671,1.7671,1.726,1.7418,94881.0],["1968-01-31",1.7418,1.7418,1.7134,1.7134,58926.0],["1968-02-01",1.7134,1.7292,1.7007,1.7292,126841.0],["1968-02-02",1.7323,1.7671,1.7323,1.745,135830.0],["1968-02-05",1.7481,1.7576,1.7481,1.7481,51935.0],["1968-02-06",1.7596,1.7628,1.7437,1.7532,65918.0],["1968-02-07",1.7532,1.7691,1.75,1.7596,77903.0],["1968-02-08",1.7564,1.7564,1.7214,1.7214,88889.0],["1968-02-09",1.7214,1.75,1.7182,1.7437,125843.0],["1968-02-13",1.7564,1.7978,1.7564,1.7755,119850.0],["1968-02-14",1.7755,1.82,1.7723,1.8169,91885.0],["1968-02-15",1.8169,1.8169,1.8073,1.8073,177778.0],["1968-02-16",1.801,1.801,1.7819,1.7819,59925.0],["1968-02-19",1.8041,1.8455,1.8041,1.8391,95880.0],["1968-02-20",1.8391,1.855,1.82,1.8455,67915.0],["1968-02-21",1.8519,1.871,1.8519,1.871,107865.0],["1968-02-23",1.871,1.8837,1.8646,1.8678,114856.0],["1968-02-26",1.8678,1.871,1.8328,1.8328,92884.0],["1968-02-27",1.8328,1.8328,1.8232,1.8328,85893.0],["1968-02-28",1.8328,1.8391,1.8264,1.8264,60924.0],["1968-02-29",1.8264,1.8328,1.8169,1.8264,54931.0],["1968-03-01",1.8264,1.8328,1.82,1.8328,35955.0],["1968-03-04",1.8264,1.8264,1.7819,1.7819,124844.0],["1968-03-05",1.7819,1.82,1.7723,1.7819,101873.0],["1968-03-06",1.7819,1.7882,1.7723,1.7819,105868.0],["1968-03-07",1.7819,1.801,1.7755,1.7819,103870.0],["1968-03-08",1.7819,1.7819,1.7691,1.7691,58926.0],["1968-03-11",1.7691,1.7819,1.766,1.7787,102871.0],["1968-03-12",1.7787,1.7819,1.7723,1.7819,61923.0],["1968-03-13",1.7819,1.7882,1.7787,1.7787,75905.0],["1968-03-14",1.7691,1.7691,1.731,1.731,138826.0],["1968-03-15",1.731,1.7532,1.731,1.75,177778.0],["1968-03-18",1.75,1.7564,1.7182,1.7182,91885.0],["1968-03-19",1.715,1.715,1.68,1.6832,95880.0],["1968-03-20",1.6832,1.6896,1.6673,1.6673,44944.0],["1968-03-21",1.6705,1.6991,1.6705,1.6896,71910.0],["1968-03-22",1.6896,1.6896,1.6705,1.68,63920.0],["1968-03-25",1.696,1.7087,1.696,1.7087,91885.0],["1968-03-26",1.7087,1.7405,1.7023,1.731,110861.0],["1968-03-27",1.731,1.7532,1.731,1.7437,116854.0],["1968-03-28",1.7437,1.7564,1.7341,1.7373,113858.0],["1968-03-29",1.7373,1.7437,1.7182,1.7182,94881.0],["1968-04-01",1.7182,1.75,1.7182,1.731,171785.0],["1968-04-02",1.7628,1.7819,1.7628,1.7787,118851.0],["1968-04-03",1.7787,1.8137,1.7691,1.7691,223720.0],["1968-04-04",1.7723,1.8137,1.7723,1.8073,71910.0],["1968-04-05",1.8073,1.8232,1.7819,1.7819,56929.0],["1968-04-08",1.7819,1.871,1.7755,1.8582,110861.0],["1968-04-10",1.8582,1.9028,1.836,1.8519,131835.0],["1968-04-11",1.8519,1.9028,1.8455,1.8964,88889.0],["1968-04-15",1.8964,1.9028,1.8582,1.8932,99875.0],["1968-04-16",1.8932,1.9091,1.8646,1.8773,211735.0],["1968-04-17",1.8773,1.8964,1.8614,1.8614,133833.0],["1968-04-18",1.8614,1.871,1.836,1.8519,108864.0],["1968-04-19",1.8519,1.8519,1.8232,1.8328,165793.0],["1968-04-22",1.8264,1.8264,1.801,1.8041,174782.0],["1968-04-23",1.8041,1.8105,1.7819,1.7819,173783.0],["1968-04-24",1.7819,1.7946,1.7723,1.7787,118851.0],["1968-04-25",1.7787,1.8328,1.7755,1.82,107865.0],["1968-04-26",1.8264,1.871,1.8264,1.8519,87890.0],["1968-04-29",1.8519,1.8773,1.8519,1.8582,250687.0],["1968-04-30",1.8582,1.89,1.8519,1.8741,107865.0],["1968-05-01",1.8741,1.9091,1.8741,1.9028,66916.0],["1968-05-02",1.9028,1.9441,1.9028,1.9091,125843.0],["1968-05-03",1.9091,1.9346,1.8582,1.8614,136829.0],["1968-05-06",1.8614,1.8805,1.8519,1.855,68914.0],["1968-05-07",1.855,1.8582,1.8391,1.8391,47940.0],["1968-05-08",1.836,1.836,1.8137,1.8264,57928.0],["1968-05-09",1.8264,1.8296,1.8073,1.8169,104869.0],["1968-05-10",1.8169,1.8296,1.8169,1.8296,108864.0],["1968-05-13",1.8347,1.8347,1.7995,1.7995,161798.0],["1968-05-14",1.7995,1.8091,1.7899,1.7995,116854.0],["1968-05-15",1.7995,1.8059,1.7931,1.7995,79900.0],["1968-05-16",1.7995,1.8187,1.7995,1.7995,90886.0],["1968-05-17",1.7995,1.8187,1.7899,1.8091,88889.0],["1968-05-20",1.7931,1.7931,1.7419,1.7867,105868.0],["1968-05-21",1.7867,1.8027,1.7739,1.7739,113858.0],["1968-05-22",1.7739,1.7803,1.7611,1.7675,87890.0],["1968-05-23",1.7611,1.7611,1.7387,1.7515,110861.0],["1968-05-24",1.7515,1.7611,1.7387,1.7611,72909.0],["1968-05-27",1.7611,1.7643,1.7419,1.7643,64919.0],["1968-05-28",1.7643,1.7675,1.7355,1.7643,220724.0],["1968-05-29",1.7643,1.7675,1.7451,1.7675,81898.0],["1968-05-31",1.7739,1.7931,1.7739,1.7835,107865.0],["1968-06-03",1.7963,1.8635,1.7963,1.8539,134831.0],["1968-06-04",1.8731,1.8955,1.8731,1.8955,172784.0],["1968-06-05",1.8955,1.9404,1.8571,1.8571,172784.0],["1968-06-06",1.8571,1.8667,1.8443,1.8635,123845.0],["1968-06-07",1.8635,1.8827,1.8379,1.8411,88889.0],["1968-06-10",1.8411,1.8411,1.7995,1.7995,217728.0],["1968-06-11",1.7995,1.8187,1.7995,1.7995,143820.0],["1968-06-13",1.7995,1.8123,1.7835,1.7835,182772.0],["1968-06-14",1.7835,1.7931,1.7707,1.7803,152809.0],["1968-06-17",1.7803,1.7803,1.7675,1.7739,137828.0],["1968-06-18",1.7739,1.7803,1.7611,1.7707,152809.0],["1968-06-20",1.7707,1.7771,1.7611,1.7643,206742.0],["1968-06-21",1.7643,1.7643,1.7226,1.7258,155805.0],["1968-06-24",1.7258,1.7323,1.7098,1.7194,169788.0],["1968-06-25",1.7194,1.7258,1.7162,1.7258,122846.0],["1968-06-27",1.7258,1.7643,1.7194,1.7611,202747.0],["1968-06-28",1.7547,1.7547,1.7162,1.7226,164794.0],["1968-07-01",1.7226,1.7355,1.7098,1.7098,367541.0],["1968-07-02",1.7098,1.7387,1.7098,1.7258,162797.0],["1968-07-03",1.729,1.7419,1.729,1.7387,113858.0],["1968-07-08",1.7483,1.7771,1.7483,1.7611,192759.0],["1968-07-09",1.7739,1.7931,1.7739,1.7867,146816.0],["1968-07-11",1.7867,1.8091,1.7675,1.7675,306617.0],["1968-07-12",1.7771,1.7899,1.7771,1.7867,87890.0],["1968-07-15",1.7867,1.7931,1.7803,1.7803,159800.0],["1968-07-16",1.7707,1.7707,1.7515,1.7547,239700.0],["1968-07-18",1.7515,1.7515,1.7355,1.7387,251685.0],["1968-07-19",1.7387,1.7387,1.7226,1.729,187765.0],["1968-07-22",1.729,1.7387,1.6778,1.6778,214732.0],["1968-07-23",1.665,1.665,1.6266,1.6586,316604.0],["1968-07-25",1.6586,1.6586,1.601,1.6074,228714.0],["1968-07-26",1.6074,1.6394,1.6074,1.6362,181773.0],["1968-07-29",1.6426,1.6618,1.6426,1.649,338577.0],["1968-07-30",1.649,1.665,1.649,1.665,86891.0],["1968-08-01",1.665,1.6746,1.6522,1.6682,116854.0],["1968-08-02",1.6554,1.6554,1.633,1.6458,86891.0],["1968-08-05",1.6458,1.6586,1.633,1.6362,65918.0],["1968-08-06",1.6362,1.6458,1.6362,1.6458,23970.0],["1968-08-08",1.6426,1.6426,1.6266,1.6266,155805.0],["1968-08-09",1.6266,1.6554,1.6202,1.649,120849.0],["1968-08-12",1.6606,1.6767,1.6509,1.6767,81898.0],["1968-08-13",1.6767,1.68,1.6574,1.6606,112859.0],["1968-08-15",1.6638,1.6735,1.6638,1.6735,69913.0],["1968-08-16",1.6735,1.6864,1.6542,1.68,96879.0],["1968-08-19",1.68,1.6896,1.6767,1.6896,66916.0],["1968-08-20",1.6896,1.7025,1.68,1.7025,70911.0],["1968-08-22",1.7025,1.7315,1.6961,1.6961,139825.0],["1968-08-23",1.7057,1.7283,1.7057,1.7283,89888.0],["1968-08-26",1.7315,1.7541,1.7315,1.7348,140824.0],["1968-08-27",1.7348,1.7509,1.7315,1.7412,134831.0],["1968-08-29",1.7412,1.7477,1.7315,1.7444,96879.0],["1968-08-30",1.7509,1.7735,1.7509,1.7541,239700.0],["1968-09-03",1.7541,1.767,1.7477,1.767,114856.0],["1968-09-04",1.767,1.7864,1.7606,1.7864,256679.0],["1968-09-05",1.7896,1.8089,1.7896,1.796,272659.0],["1968-09-06",1.796,1.8122,1.7896,1.8057,170787.0],["1968-09-09",1.8089,1.8444,1.8089,1.838,374532.0],["1968-09-10",1.838,1.8412,1.7702,1.796,149813.0],["1968-09-12",1.7767,1.7767,1.7509,1.7606,222722.0],["1968-09-13",1.7606,1.7735,1.738,1.7638,167790.0],["1968-09-16",1.7638,1.7993,1.7412,1.7993,215730.0],["1968-09-17",1.7993,1.8122,1.7993,1.8122,211735.0],["1968-09-19",1.8122,1.8444,1.8122,1.8154,134831.0],["1968-09-20",1.8186,1.8347,1.8186,1.8283,89888.0],["1968-09-23",1.8283,1.8347,1.8057,1.8315,107865.0],["1968-09-24",1.8509,1.8799,1.8509,1.867,160799.0],["1968-09-26",1.8766,1.9089,1.8766,1.8766,297628.0],["1968-09-27",1.8831,1.9057,1.8831,1.896,87890.0],["1968-09-30",1.896,1.9057,1.8831,1.8831,119850.0],["1968-10-01",1.8831,1.896,1.8766,1.8799,108864.0],["1968-10-03",1.8831,1.9089,1.8831,1.9024,473408.0],["1968-10-04",1.9024,1.9282,1.8992,1.9282,120849.0],["1968-10-07",1.9282,1.9282,1.896,1.9153,168789.0],["1968-10-08",1.9153,1.9315,1.9153,1.925,72909.0],["1968-10-10",1.925,1.925,1.8831,1.8895,187765.0],["1968-10-11",1.8895,1.8895,1.8509,1.8702,74906.0],["1968-10-14",1.8702,1.8831,1.8638,1.8799,52934.0],["1968-10-15",1.8799,1.8895,1.8573,1.8573,204744.0],["1968-10-17",1.8573,1.8799,1.8509,1.8605,140824.0],["1968-10-18",1.8766,1.9282,1.8766,1.9218,97878.0],["1968-10-21",1.9218,1.9347,1.8992,1.9315,118851.0],["1968-10-22",1.9121,1.9121,1.896,1.896,58926.0],["1968-10-24",1.896,1.9089,1.8766,1.8863,89888.0],["1968-10-25",1.8863,1.9057,1.8799,1.8863,137828.0],["1968-10-28",1.8799,1.8799,1.8702,1.8766,125843.0],["1968-10-29",1.8766,1.8895,1.8702,1.8702,129838.0],["1968-10-31",1.8702,1.8831,1.8186,1.8186,186767.0],["1968-11-01",1.8186,1.8412,1.8186,1.8251,228714.0],["1968-11-04",1.8251,1.838,1.8089,1.8089,106866.0],["1968-11-06",1.8089,1.8315,1.8089,1.8122,123845.0],["1968-11-07",1.8122,1.8186,1.7896,1.8122,79900.0],["1968-11-08",1.8238,1.8303,1.8076,1.8238,182772.0],["1968-11-12",1.8466,1.8887,1.8466,1.8887,211735.0],["1968-11-13",1.8887,1.9212,1.8887,1.8887,107865.0],["1968-11-14",1.8887,1.8952,1.8433,1.8466,283645.0],["1968-11-15",1.8466,1.8628,1.8466,1.853,42946.0],["1968-11-18",1.853,1.8693,1.8498,1.8563,304619.0],["1968-11-19",1.8466,1.8466,1.8303,1.8401,138826.0],["1968-11-21",1.853,1.9082,1.853,1.9082,261673.0],["1968-11-22",1.9212,1.9796,1.9212,1.9796,673159.0],["1968-11-25",1.9796,1.9893,1.9634,1.9893,162797.0],["1968-11-26",1.9894,2.0121,1.9796,1.9796,246692.0],["1968-11-27",1.9796,1.9893,1.9666,1.9666,117853.0],["1968-11-29",1.9666,1.9699,1.9537,1.9634,68914.0],["1968-12-02",1.9634,1.9731,1.9147,1.9277,379526.0],["1968-12-03",1.9277,1.9601,1.9212,1.9407,67915.0],["1968-12-05",1.9601,1.9829,1.9601,1.9796,416479.0],["1968-12-06",1.9796,1.9893,1.9731,1.9861,133833.0],["1968-12-09",1.9926,2.0607,1.9926,2.038,151810.0],["1968-12-10",2.0478,2.0802,2.0478,2.0737,221723.0],["1968-12-12",2.0737,2.0802,2.0186,2.0283,147815.0],["1968-12-13",2.0315,2.064,2.0315,2.0445,113858.0],["1968-12-16",2.0445,2.0835,2.038,2.0575,135830.0],["1968-12-17",2.0575,2.0705,2.025,2.0315,93883.0],["1968-12-19",2.0315,2.0575,2.0056,2.0445,273658.0],["1968-12-20",2.0445,2.0445,1.9537,1.9699,248689.0],["1968-12-23",1.9699,1.9699,1.9212,1.9244,187765.0],["1968-12-24",1.9244,1.9472,1.9212,1.9407,190762.0],["1968-12-26",1.9407,1.9537,1.9309,1.9504,49938.0],["1968-12-27",1.9504,1.9601,1.9309,1.9374,32959.0],["1968-12-30",1.9374,1.9374,1.8823,1.8887,202747.0],["1968-12-31",1.8887,1.8985,1.879,1.8952,118851.0],["1969-01-02",1.8952,1.9017,1.8693,1.8887,214732.0],["1969-01-03",1.8887,1.9374,1.8758,1.9342,108864.0],["1969-01-06",1.9342,1.9439,1.9212,1.9212,93883.0],["1969-01-07",1.9082,1.9082,1.8109,1.8693,147815.0],["1969-01-08",1.8693,1.892,1.8368,1.8433,63920.0],["1969-01-09",1.8433,1.9244,1.8433,1.9017,224719.0],["1969-01-10",1.9017,1.9082,1.8952,1.9017,69913.0],["1969-01-13",1.9017,1.9309,1.8952,1.9277,143820.0],["1969-01-14",1.9309,1.9472,1.9309,1.9472,169788.0],["1969-01-15",1.9472,1.9861,1.9472,1.9861,386517.0],["1969-01-16",1.9893,2.0088,1.9893,1.9991,162797.0],["1969-01-17",1.9991,2.0056,1.9764,1.9764,61923.0],["1969-01-20",1.9764,1.9926,1.9764,1.9926,144819.0],["1969-01-21",1.9926,1.9958,1.9796,1.9893,120849.0],["1969-01-22",1.9893,1.9958,1.9861,1.9926,276654.0],["1969-01-23",1.9991,2.025,1.9991,2.025,516355.0],["1969-01-24",2.025,2.064,1.9926,2.0543,184769.0],["1969-01-27",2.0543,2.077,2.051,2.064,297628.0],["1969-01-28",2.0607,2.0607,2.0315,2.0413,70911.0],["1969-01-29",2.0413,2.0575,2.0413,2.051,61923.0],["1969-01-30",2.064,2.0835,2.064,2.0835,127840.0],["1969-01-31",2.0835,2.0835,2.051,2.0672,133833.0],["1969-02-03",2.0561,2.0561,2.0333,2.0431,114856.0],["1969-02-04",2.0431,2.0431,2.017,2.03,165793.0],["1969-02-05",2.0235,2.0235,1.9843,2.0104,199750.0],["1969-02-06",2.0104,2.017,2.0072,2.0104,54931.0],["1969-02-07",2.0104,2.0104,1.9974,2.0104,69913.0],["1969-02-11",2.0137,2.0235,2.0137,2.0235,46941.0],["1969-02-12",2.017,2.017,2.0104,2.0104,66916.0],["1969-02-13",2.0104,2.0202,1.9843,2.0072,103870.0],["1969-02-14",2.0072,2.0235,1.9713,1.9713,124844.0],["1969-02-17",1.9713,1.9713,1.9582,1.9648,163795.0],["1969-02-18",1.9615,1.9615,1.9452,1.9517,164794.0],["1969-02-19",1.9517,1.955,1.9452,1.9484,88889.0],["1969-02-20",1.9484,1.9582,1.9191,1.9191,140824.0],["1969-02-24",1.9191,1.9321,1.8734,1.8734,106866.0],["1969-02-25",1.8734,1.8995,1.8603,1.8603,73908.0],["1969-02-26",1.8603,1.9256,1.8571,1.8962,115855.0],["1969-02-27",1.893,1.893,1.8668,1.8864,194757.0],["1969-02-28",1.8864,1.906,1.8799,1.8995,50936.0],["1969-03-03",1.8995,1.9125,1.893,1.8962,39950.0],["1969-03-04",1.906,1.9321,1.906,1.9321,112859.0],["1969-03-05",1.9321,1.9517,1.9256,1.9256,104869.0],["1969-03-06",1.9256,1.9289,1.9158,1.9191,58926.0],["1969-03-07",1.9158,1.9158,1.8995,1.9027,79900.0],["1969-03-10",1.9027,1.9158,1.9027,1.9093,34956.0],["1969-03-11",1.9125,1.9386,1.9125,1.9191,101873.0],["1969-03-12",1.9191,1.9289,1.906,1.906,123845.0],["1969-03-13",1.906,1.906,1.8864,1.8864,60924.0],["1969-03-14",1.8799,1.8799,1.8603,1.8766,277653.0],["1969-03-17",1.8701,1.8701,1.8407,1.8473,333583.0],["1969-03-18",1.8668,1.8864,1.8668,1.8799,298627.0],["1969-03-19",1.8799,1.893,1.8636,1.8799,46941.0],["1969-03-20",1.8864,1.9289,1.8864,1.9158,53933.0],["1969-03-21",1.9125,1.9125,1.906,1.906,30961.0],["1969-03-24",1.906,1.9125,1.893,1.893,39950.0],["1969-03-25",1.8962,1.9125,1.8962,1.8962,35955.0],["1969-03-26",1.8962,1.9158,1.8962,1.9093,57928.0],["1969-03-27",1.9386,1.955,1.9386,1.9452,149813.0],["1969-03-28",1.955,1.9974,1.955,1.9974,117853.0],["1969-04-01",1.9974,2.0268,1.9582,2.0137,324594.0],["1969-04-02",2.0137,2.0496,2.0007,2.03,98876.0],["1969-04-03",2.03,2.03,2.0202,2.03,234707.0],["1969-04-07",2.0104,2.0104,1.9843,2.0039,116854.0],["1969-04-08",2.0039,2.0137,1.9941,2.0104,91885.0],["1969-04-09",2.0104,2.0137,2.0072,2.0104,97878.0],["1969-04-10",2.0104,2.03,1.9843,1.9843,146816.0],["1969-04-11",1.9843,1.9843,1.968,1.9713,73908.0],["1969-04-14",1.9713,1.9713,1.955,1.955,103870.0],["1969-04-15",1.955,1.9648,1.9452,1.9648,255680.0],["1969-04-16",1.9648,1.9713,1.9517,1.9517,70911.0],["1969-04-17",1.9713,2.0104,1.9713,1.9713,497378.0],["1969-04-18",1.9843,1.9974,1.9843,1.9974,174782.0],["1969-04-21",1.9974,2.0039,1.9648,1.9778,134831.0],["1969-04-22",1.9778,1.9778,1.9615,1.9745,257678.0],["1969-04-23",1.9811,2.0039,1.9811,2.0039,248689.0],["1969-04-24",2.0072,2.0333,2.0072,2.03,115855.0],["1969-04-25",2.0333,2.0529,2.0333,2.0463,198752.0],["1969-04-28",2.0529,2.0757,2.0529,2.0757,91885.0],["1969-04-29",2.0855,2.1475,2.0855,2.1475,228714.0],["1969-04-30",2.1671,2.1932,2.1671,2.1932,683146.0],["1969-05-01",2.1802,2.1802,2.1312,2.141,788015.0],["1969-05-02",2.141,2.1671,2.1345,2.1671,179775.0],["1969-05-05",2.1671,2.1802,2.1638,2.1671,234707.0],["1969-05-06",2.1671,2.1802,2.1671,2.1769,167790.0],["1969-05-07",2.1769,2.1769,2.1606,2.1638,234707.0],["1969-05-08",2.1638,2.1736,2.1541,2.1541,154806.0],["1969-05-09",2.1541,2.1606,2.1149,2.1149,43945.0],["1969-05-12",2.107,2.107,2.0972,2.107,270662.0],["1969-05-13",2.1136,2.1333,2.1136,2.1333,160799.0],["1969-05-14",2.1333,2.153,2.1333,2.153,127840.0],["1969-05-15",2.1398,2.1398,2.1136,2.1234,170787.0],["1969-05-16",2.1169,2.1169,2.107,2.1136,312609.0],["1969-05-19",2.1136,2.1136,2.0906,2.0939,212734.0],["1969-05-20",2.0939,2.0939,2.0709,2.0808,104869.0],["1969-05-21",2.0808,2.0873,2.0479,2.0873,98876.0],["1969-05-22",2.0972,2.1234,2.0972,2.1136,110861.0],["1969-05-23",2.1136,2.1398,2.1136,2.1234,68914.0],["1969-05-26",2.1234,2.1234,2.1136,2.1136,71910.0],["1969-05-27",2.1136,2.1136,2.0742,2.0742,46941.0],["1969-05-28",2.0676,2.0676,2.0512,2.0545,59925.0],["1969-05-29",2.0545,2.084,2.0512,2.084,79900.0],["1969-06-02",2.084,2.084,2.0643,2.0742,66916.0],["1969-06-03",2.0742,2.0742,2.0479,2.0545,53933.0],["1969-06-04",2.0545,2.0808,2.0479,2.0479,45943.0],["1969-06-05",2.0512,2.0643,2.0512,2.0643,36954.0],["1969-06-06",2.0643,2.0709,2.0414,2.0414,96879.0],["1969-06-09",2.0414,2.0479,2.0282,2.0381,94881.0],["1969-06-10",2.0381,2.0578,2.0381,2.0479,38951.0],["1969-06-11",2.0348,2.0348,2.0085,2.0217,130836.0],["1969-06-12",2.0217,2.0217,1.9954,1.9954,60924.0],["1969-06-13",1.9954,2.0151,1.9823,1.9954,87890.0],["1969-06-16",1.9954,2.0053,1.9823,1.9823,52934.0],["1969-06-17",1.9757,1.9757,1.9429,1.9692,51935.0],["1969-06-18",1.9692,1.9724,1.956,1.956,32959.0],["1969-06-19",1.956,1.9659,1.9363,1.9363,202747.0],["1969-06-20",1.9298,1.9298,1.8773,1.8773,149813.0],["1969-06-23",1.8773,1.9035,1.8641,1.9035,124844.0],["1969-06-24",1.9035,1.9167,1.9035,1.9167,139825.0],["1969-06-25",1.9167,1.9232,1.9035,1.9035,62921.0],["1969-06-26",1.9002,1.9002,1.8871,1.8871,90886.0],["1969-06-27",1.8871,1.897,1.8838,1.897,57928.0],["1969-06-30",1.897,1.9167,1.8838,1.8838,33958.0],["1969-07-01",1.8937,1.9232,1.8937,1.9101,39950.0],["1969-07-02",1.9101,1.9232,1.9068,1.9232,73908.0],["1969-07-03",1.9232,1.9331,1.9167,1.9199,59925.0],["1969-07-07",1.9199,1.9265,1.8707,1.8773,93883.0],["1969-07-08",1.8773,1.8773,1.8543,1.8543,80899.0],["1969-07-09",1.8543,1.8641,1.8412,1.8445,56929.0],["1969-07-10",1.8445,1.8477,1.8313,1.8412,46941.0],["1969-07-11",1.8445,1.8707,1.8445,1.8641,112859.0],["1969-07-14",1.8641,1.8641,1.7887,1.7887,121848.0],["1969-07-15",1.7887,1.7985,1.7854,1.7887,55930.0],["1969-07-16",1.7985,1.8445,1.7985,1.8346,70911.0],["1969-07-17",1.8379,1.8707,1.8379,1.8609,127840.0],["1969-07-18",1.851,1.851,1.8084,1.8149,119850.0],["1969-07-22",1.8051,1.8051,1.7821,1.7821,98876.0],["1969-07-23",1.7755,1.7755,1.7526,1.7558,397503.0],["1969-07-24",1.7558,1.7558,1.7197,1.7329,162797.0],["1969-07-25",1.7329,1.7329,1.7066,1.7066,197753.0],["1969-07-28",1.7066,1.7066,1.6902,1.6902,204744.0],["1969-07-29",1.7,1.7165,1.7,1.7066,139825.0],["1969-07-30",1.7066,1.7394,1.6902,1.7263,169788.0],["1969-07-31",1.7394,1.7723,1.7394,1.7723,97878.0],["1969-08-01",1.7854,1.7985,1.7854,1.7919,205743.0],["1969-08-04",1.7919,1.8182,1.7854,1.7854,107865.0],["1969-08-05",1.7854,1.7919,1.7723,1.7854,77903.0],["1969-08-06",1.7887,1.8084,1.7887,1.7985,58926.0],["1969-08-07",1.7919,1.7919,1.7723,1.7887,138826.0],["1969-08-08",1.7887,1.8018,1.7854,1.7952,57928.0],["1969-08-11",1.8071,1.8203,1.8038,1.8038,66916.0],["1969-08-12",1.8038,1.8038,1.7906,1.7939,56929.0],["1969-08-13",1.7939,1.8005,1.7807,1.7972,150811.0],["1969-08-14",1.7972,1.8435,1.7906,1.8435,48939.0],["1969-08-15",1.8435,1.8633,1.8402,1.8501,48939.0],["1969-08-18",1.86,1.9161,1.86,1.9161,78901.0],["1969-08-19",1.936,1.969,1.936,1.9624,88889.0],["1969-08-20",1.9624,1.969,1.9459,1.9459,114856.0],["1969-08-21",1.9459,1.9591,1.9459,1.9459,86891.0],["1969-08-22",1.9459,1.9459,1.9227,1.9294,162797.0],["1969-08-25",1.9294,1.9294,1.9227,1.926,42946.0],["1969-08-26",1.9227,1.9227,1.8897,1.8963,113858.0],["1969-08-27",1.8963,1.8996,1.893,1.893,52934.0],["1969-08-28",1.893,1.9062,1.893,1.8996,63920.0],["1969-08-29",1.9029,1.9161,1.9029,1.9029,82896.0],["1969-09-02",1.9029,1.9128,1.9029,1.9029,150811.0],["1969-09-03",1.9029,1.9161,1.9029,1.9029,337578.0],["1969-09-04",1.9029,1.9029,1.8633,1.8633,128839.0],["1969-09-05",1.8633,1.8732,1.8369,1.8369,52934.0],["1969-09-08",1.8236,1.8236,1.8104,1.8236,104869.0],["1969-09-09",1.8236,1.8236,1.817,1.817,64919.0],["1969-09-10",1.8203,1.8435,1.8203,1.8435,38951.0],["1969-09-11",1.8567,1.8765,1.8567,1.8699,54931.0],["1969-09-12",1.8699,1.8897,1.8666,1.8831,86891.0],["1969-09-15",1.8897,1.9194,1.8897,1.9194,45943.0],["1969-09-16",1.9194,1.9558,1.9194,1.9558,176779.0],["1969-09-17",1.9558,1.9657,1.9558,1.9624,26966.0],["1969-09-18",1.9756,2.0219,1.9756,2.0219,95880.0],["1969-09-19",2.0086,2.0086,1.9525,1.9558,243695.0],["1969-09-22",1.9492,1.9492,1.936,1.936,117853.0],["1969-09-23",1.936,1.9393,1.9261,1.936,64919.0],["1969-09-24",1.936,1.9459,1.936,1.936,182772.0],["1969-09-25",1.9327,1.9327,1.9194,1.9194,61923.0],["1969-09-26",1.9194,1.9227,1.9128,1.9194,58926.0],["1969-09-29",1.9128,1.9128,1.8765,1.8765,129838.0],["1969-09-30",1.8765,1.8831,1.8203,1.8236,141823.0],["1969-10-01",1.8137,1.8137,1.7708,1.7774,695131.0],["1969-10-02",1.7906,1.8038,1.7906,1.8038,85893.0],["1969-10-03",1.8038,1.8236,1.8038,1.8203,103870.0],["1969-10-06",1.8302,1.8633,1.8302,1.8501,38951.0],["1969-10-07",1.8699,1.8897,1.8699,1.8699,50936.0],["1969-10-08",1.8699,1.8765,1.8369,1.8468,83895.0],["1969-10-09",1.8435,1.8435,1.817,1.8435,46941.0],["1969-10-10",1.8435,1.8435,1.8038,1.8104,483396.0],["1969-10-13",1.8104,1.8534,1.8038,1.8501,319600.0],["1969-10-14",1.8897,1.9161,1.8897,1.9029,616230.0],["1969-10-15",1.9161,1.9294,1.9161,1.9294,224719.0],["1969-10-16",1.9327,1.969,1.9327,1.9624,167790.0],["1969-10-17",1.9624,1.969,1.9558,1.9558,119850.0],["1969-10-20",1.9558,1.969,1.9558,1.969,112859.0],["1969-10-21",1.969,1.9789,1.9591,1.9756,108864.0],["1969-10-22",1.9756,1.9888,1.969,1.9789,144819.0],["1969-10-23",1.9723,1.9723,1.9558,1.969,202747.0],["1969-10-24",1.969,1.9855,1.969,1.9855,149813.0],["1969-10-27",1.9888,2.0219,1.9888,2.0219,129838.0],["1969-10-28",2.0219,2.0219,1.9822,1.9855,1522097.0],["1969-10-29",1.9855,1.9888,1.9723,1.9756,143820.0],["1969-10-30",1.969,1.969,1.9591,1.969,67915.0],["1969-10-31",1.969,1.9822,1.9657,1.9756,106866.0],["1969-11-03",1.9756,1.9756,1.9558,1.9624,253683.0],["1969-11-04",1.9492,1.9492,1.9294,1.9393,106866.0],["1969-11-05",1.9393,1.9426,1.9161,1.9161,149813.0],["1969-11-06",1.9161,1.9161,1.9062,1.9128,52934.0],["1969-11-07",1.9248,1.9414,1.9215,1.9381,180774.0],["1969-11-10",1.9614,2.0079,1.9614,1.9946,100874.0],["1969-11-11",1.9946,1.9946,1.9813,1.9946,140824.0],["1969-11-12",1.988,1.988,1.9747,1.9747,102871.0],["1969-11-13",1.9747,1.978,1.9514,1.9614,69913.0],["1969-11-14",1.9614,1.9747,1.9547,1.9647,78901.0],["1969-11-17",1.9647,1.9647,1.9448,1.9481,35955.0],["1969-11-18",1.9481,1.9614,1.9448,1.9614,21973.0],["1969-11-19",1.958,1.958,1.9348,1.9348,41948.0],["1969-11-20",1.9348,1.9481,1.8916,1.8916,102871.0],["1969-11-21",1.8916,1.8949,1.8483,1.8517,107865.0],["1969-11-24",1.8317,1.8317,1.8085,1.8151,55930.0],["1969-11-25",1.8151,1.8284,1.8051,1.8051,100874.0],["1969-11-26",1.8051,1.8483,1.8051,1.8483,249688.0],["1969-11-28",1.8616,1.8749,1.8616,1.8683,47940.0],["1969-12-01",1.8683,1.8816,1.8251,1.8616,124844.0],["1969-12-02",1.855,1.855,1.8483,1.855,201748.0],["1969-12-03",1.855,1.8616,1.8417,1.845,73908.0],["1969-12-04",1.845,1.8683,1.8284,1.855,229713.0],["1969-12-05",1.855,1.865,1.835,1.8417,186767.0],["1969-12-08",1.8417,1.8483,1.8085,1.8217,132834.0],["1969-12-09",1.8217,1.8317,1.8118,1.8217,120849.0],["1969-12-10",1.8217,1.8417,1.7719,1.7819,97878.0],["1969-12-11",1.7819,1.8051,1.7819,1.7952,67915.0],["1969-12-12",1.8018,1.845,1.8018,1.845,55930.0],["1969-12-15",1.845,1.8517,1.8217,1.835,104869.0],["1969-12-16",1.8284,1.8284,1.7819,1.7819,87890.0],["1969-12-17",1.7819,1.8051,1.7752,1.7885,117853.0],["1969-12-18",1.7885,1.8217,1.7785,1.8217,89888.0],["1969-12-19",1.8217,1.8317,1.8085,1.8184,159800.0],["1969-12-22",1.835,1.8483,1.835,1.835,63920.0],["1969-12-23",1.8217,1.8217,1.8085,1.8151,68914.0],["1969-12-24",1.8151,1.8217,1.8085,1.8118,97878.0],["1969-12-26",1.8151,1.8284,1.8151,1.8184,58926.0],["1969-12-29",1.8184,1.835,1.8151,1.8217,106866.0],["1969-12-30",1.8217,1.8483,1.8217,1.8483,93883.0],["1969-12-31",1.855,1.9082,1.855,1.8949,117853.0],["1970-01-02",1.9015,1.9215,1.9015,1.9015,22971.0],["1970-01-05",1.9015,1.9148,1.8783,1.8816,25968.0],["1970-01-06",1.8816,1.8882,1.8616,1.8616,92884.0],["1970-01-07",1.855,1.855,1.8483,1.8517,73908.0],["1970-01-08",1.8517,1.8616,1.8384,1.845,57928.0],["1970-01-09",1.835,1.835,1.8217,1.8284,62921.0],["1970-01-12",1.8251,1.8251,1.8085,1.8085,81898.0],["1970-01-13",1.8085,1.8284,1.8018,1.8284,58926.0],["1970-01-14",1.8284,1.8284,1.8085,1.8085,57928.0],["1970-01-15",1.8085,1.8151,1.8018,1.8151,79900.0],["1970-01-16",1.8151,1.8284,1.8018,1.8284,91885.0],["1970-01-19",1.8251,1.8251,1.7952,1.7952,94881.0],["1970-01-20",1.7952,1.8151,1.7952,1.8151,19975.0],["1970-01-21",1.8217,1.8616,1.8217,1.8583,32959.0],["1970-01-22",1.8583,1.9082,1.855,1.8749,184769.0],["1970-01-23",1.8749,1.8749,1.835,1.835,34956.0],["1970-01-26",1.8284,1.8284,1.7918,1.8085,86891.0],["1970-01-27",1.8085,1.8151,1.7719,1.7719,37953.0],["1970-01-28",1.7719,1.7819,1.7686,1.7686,114856.0],["1970-01-29",1.7686,1.7686,1.7353,1.7353,142821.0],["1970-01-30",1.7353,1.7553,1.732,1.732,40949.0],["1970-02-02",1.744,1.7742,1.744,1.7574,43945.0],["1970-02-03",1.7574,1.7876,1.7474,1.7876,98876.0],["1970-02-04",1.7876,1.7876,1.7541,1.7608,238702.0],["1970-02-05",1.7608,1.7608,1.7474,1.7474,42946.0],["1970-02-06",1.7474,1.7507,1.7474,1.7474,42946.0],["1970-02-09",1.7608,1.7876,1.7608,1.7809,31960.0],["1970-02-10",1.7809,1.7876,1.7742,1.7742,19975.0],["1970-02-11",1.7742,1.8344,1.7742,1.8344,40949.0],["1970-02-12",1.8344,1.8445,1.821,1.821,124844.0],["1970-02-13",1.821,1.821,1.8177,1.821,25968.0],["1970-02-16",1.821,1.8277,1.8143,1.8143,42946.0],["1970-02-17",1.8143,1.821,1.811,1.811,27965.0],["1970-02-18",1.8143,1.8445,1.8143,1.8244,71910.0],["1970-02-19",1.8445,1.8746,1.8445,1.8679,44944.0],["1970-02-20",1.8746,1.8947,1.8746,1.8746,33958.0],["1970-02-24",1.8746,1.8813,1.8679,1.8679,45943.0],["1970-02-25",1.8679,1.898,1.8679,1.898,54931.0],["1970-02-26",1.898,1.9315,1.898,1.9315,54931.0],["1970-02-27",1.9348,1.965,1.9348,1.9616,54931.0],["1970-03-02",1.9616,1.9683,1.9482,1.9549,89888.0],["1970-03-03",1.9549,1.9616,1.9282,1.9382,48939.0],["1970-03-04",1.9482,1.9583,1.9482,1.9583,82896.0],["1970-03-05",1.9583,1.9817,1.9549,1.965,254682.0],["1970-03-06",1.9717,1.975,1.9717,1.9717,39950.0],["1970-03-09",1.965,1.965,1.9449,1.9516,103870.0],["1970-03-10",1.9516,1.9616,1.9482,1.9482,61923.0],["1970-03-11",1.9482,1.9549,1.9415,1.9415,38951.0],["1970-03-12",1.9415,1.9415,1.9215,1.9215,83895.0],["1970-03-13",1.9215,1.9215,1.9014,1.9014,91885.0],["1970-03-16",1.9014,1.9014,1.8813,1.8813,59925.0],["1970-03-17",1.8813,1.8813,1.8679,1.8679,134831.0],["1970-03-18",1.8679,1.8712,1.8679,1.8712,129838.0],["1970-03-19",1.8679,1.8679,1.821,1.821,1033708.0],["1970-03-20",1.821,1.8277,1.8076,1.8076,152809.0],["1970-03-23",1.8076,1.8177,1.8009,1.8043,72909.0],["1970-03-24",1.8143,1.8445,1.8143,1.8277,79900.0],["1970-03-25",1.8411,1.9282,1.8411,1.9114,300624.0],["1970-03-26",1.9114,1.9148,1.8746,1.888,90886.0],["1970-03-30",1.888,1.9014,1.8746,1.9014,75905.0],["1970-03-31",1.898,1.898,1.8913,1.8913,73908.0],["1970-04-01",1.9047,1.9181,1.9047,1.9047,70911.0],["1970-04-02",1.9114,1.9282,1.9114,1.9282,190762.0],["1970-04-03",1.9282,1.9415,1.9181,1.9215,59925.0],["1970-04-06",1.9215,1.9215,1.9148,1.9148,83895.0],["1970-04-07",1.9148,1.9215,1.9047,1.9047,40949.0],["1970-04-08",1.9047,1.9114,1.9014,1.9014,74906.0],["1970-04-09",1.9014,1.9014,1.8813,1.8813,38951.0],["1970-04-10",1.8813,1.9014,1.8545,1.8679,73908.0],["1970-04-13",1.8679,1.8746,1.8646,1.8646,112859.0],["1970-04-14",1.8646,1.8646,1.8445,1.8512,154806.0],["1970-04-15",1.8512,1.8545,1.8344,1.8344,60924.0],["1970-04-16",1.8344,1.8612,1.8244,1.8244,185768.0],["1970-04-17",1.8244,1.8277,1.8076,1.8076,164794.0],["1970-04-20",1.8076,1.8143,1.7976,1.8076,46941.0],["1970-04-21",1.8076,1.8143,1.8009,1.8009,56929.0],["1970-04-22",1.7943,1.7943,1.734,1.734,228714.0],["1970-04-23",1.7273,1.7273,1.6938,1.6938,136829.0],["1970-04-24",1.6938,1.7139,1.6938,1.7139,54931.0],["1970-04-27",1.7139,1.7206,1.7072,1.7139,32959.0],["1970-04-28",1.7139,1.7173,1.7005,1.7072,70911.0],["1970-04-29",1.7072,1.734,1.7072,1.7273,61923.0],["1970-04-30",1.7273,1.7641,1.7106,1.7307,56929.0],["1970-05-01",1.7273,1.7273,1.7072,1.7139,77903.0],["1970-05-04",1.7139,1.7139,1.6336,1.6336,198752.0],["1970-05-05",1.6336,1.6336,1.5968,1.5968,83895.0],["1970-05-06",1.6135,1.6436,1.6135,1.6235,132834.0],["1970-05-07",1.6302,1.6604,1.6302,1.6503,66916.0],["1970-05-08",1.6503,1.6537,1.6369,1.6369,24969.0],["1970-05-11",1.6423,1.6423,1.6255,1.6322,31960.0],["1970-05-12",1.6322,1.6423,1.6221,1.6356,38951.0],["1970-05-13",1.6322,1.6322,1.5917,1.5917,99875.0],["1970-05-14",1.5816,1.5816,1.531,1.531,103870.0],["1970-05-15",1.5648,1.5884,1.5648,1.5681,66916.0],["1970-05-18",1.5681,1.5985,1.5681,1.5681,28964.0],["1970-05-19",1.5681,1.5782,1.5546,1.5546,77903.0],["1970-05-20",1.5546,1.5614,1.5378,1.5378,147815.0],["1970-05-21",1.531,1.531,1.5142,1.5142,76904.0],["1970-05-22",1.5142,1.5142,1.4231,1.4568,83895.0],["1970-05-25",1.4467,1.4467,1.3692,1.3692,33958.0],["1970-05-26",1.3692,1.4164,1.3489,1.3489,186767.0],["1970-05-27",1.3523,1.3995,1.3523,1.3995,235705.0],["1970-05-28",1.3995,1.4164,1.3725,1.3961,190762.0],["1970-05-29",1.3961,1.4366,1.3826,1.4366,220724.0],["1970-06-01",1.4568,1.5007,1.4568,1.5007,104869.0],["1970-06-02",1.5007,1.5007,1.4434,1.467,131835.0],["1970-06-03",1.467,1.5108,1.4568,1.4973,153808.0],["1970-06-04",1.4973,1.5007,1.4501,1.4501,444444.0],["1970-06-05",1.4501,1.4568,1.4197,1.4197,61923.0],["1970-06-08",1.4265,1.467,1.4265,1.4366,41948.0],["1970-06-09",1.4366,1.4467,1.4366,1.4366,19975.0],["1970-06-10",1.4366,1.4434,1.4164,1.4197,28964.0],["1970-06-11",1.4164,1.4164,1.3557,1.3557,56929.0],["1970-06-12",1.3557,1.3759,1.3523,1.3759,74906.0],["1970-06-15",1.3759,1.3826,1.3692,1.3793,78901.0],["1970-06-16",1.3793,1.4164,1.3793,1.4096,88889.0],["1970-06-17",1.413,1.44,1.413,1.4197,41948.0],["1970-06-18",1.4265,1.5041,1.4265,1.4838,84894.0],["1970-06-19",1.4838,1.5074,1.4838,1.4973,57928.0],["1970-06-22",1.4939,1.4939,1.4703,1.4703,48939.0],["1970-06-23",1.4703,1.4771,1.4096,1.4096,51935.0],["1970-06-24",1.4096,1.4164,1.3489,1.3489,98876.0],["1970-06-25",1.3489,1.3658,1.3219,1.3658,329588.0],["1970-06-26",1.3759,1.3995,1.3759,1.3793,61923.0],["1970-06-29",1.3793,1.386,1.3759,1.3793,52934.0],["1970-06-30",1.3793,1.3995,1.3624,1.3624,202747.0],["1970-07-01",1.3624,1.3826,1.3624,1.3692,49938.0],["1970-07-02",1.3692,1.3692,1.3523,1.359,52934.0],["1970-07-06",1.359,1.3658,1.3017,1.3085,89888.0],["1970-07-07",1.3051,1.3051,1.3017,1.3051,52934.0],["1970-07-08",1.295,1.295,1.2781,1.295,81898.0],["1970-07-09",1.295,1.3085,1.2882,1.3085,69913.0],["1970-07-10",1.3085,1.3118,1.3017,1.3085,30961.0],["1970-07-13",1.3118,1.3321,1.3118,1.3321,215730.0],["1970-07-14",1.3321,1.3321,1.3118,1.3287,32959.0],["1970-07-15",1.3287,1.3287,1.3152,1.3152,17978.0],["1970-07-16",1.3152,1.3287,1.3085,1.3085,100874.0],["1970-07-17",1.3152,1.3489,1.3152,1.3489,800999.0],["1970-07-20",1.3523,1.3692,1.3523,1.3557,83895.0],["1970-07-21",1.3557,1.3557,1.3219,1.3253,128839.0],["1970-07-22",1.3253,1.3287,1.3152,1.3219,44944.0],["1970-07-23",1.3219,1.3422,1.3085,1.3422,269663.0],["1970-07-24",1.3422,1.3422,1.3219,1.3219,39950.0],["1970-07-27",1.3219,1.3219,1.3051,1.3118,58926.0],["1970-07-28",1.3118,1.3219,1.3118,1.3219,54931.0],["1970-07-29",1.3219,1.3456,1.3152,1.3287,129838.0],["1970-07-30",1.3287,1.3388,1.3017,1.3287,97878.0],["1970-07-31",1.3287,1.3658,1.3287,1.3624,109863.0],["1970-08-03",1.3624,1.3725,1.3287,1.3354,87890.0],["1970-08-04",1.3354,1.3422,1.3253,1.3321,98876.0],["1970-08-05",1.3321,1.3489,1.3287,1.3456,62921.0],["1970-08-06",1.3456,1.3456,1.3219,1.3219,152809.0],["1970-08-07",1.3219,1.3354,1.3152,1.3287,60924.0],["1970-08-10",1.3307,1.3307,1.3103,1.3103,26966.0],["1970-08-11",1.3103,1.3205,1.2831,1.3001,83895.0],["1970-08-12",1.2933,1.2933,1.2865,1.2899,79900.0],["1970-08-13",1.2899,1.2933,1.2865,1.2865,31960.0],["1970-08-14",1.2865,1.3137,1.2797,1.2967,105868.0],["1970-08-17",1.2967,1.3103,1.2933,1.2967,57928.0],["1970-08-18",1.2967,1.3205,1.2967,1.3035,82896.0],["1970-08-19",1.3035,1.3307,1.3035,1.3307,27965.0],["1970-08-20",1.3307,1.3443,1.3307,1.3341,144819.0],["1970-08-21",1.3443,1.3614,1.3443,1.358,93883.0],["1970-08-24",1.375,1.4056,1.375,1.3988,111860.0],["1970-08-25",1.3988,1.409,1.3886,1.4022,120849.0],["1970-08-26",1.4022,1.443,1.4022,1.4226,277653.0],["1970-08-27",1.4226,1.4226,1.375,1.3818,193758.0],["1970-08-28",1.3852,1.409,1.3852,1.3886,107865.0],["1970-08-31",1.3954,1.4022,1.3954,1.3954,118851.0],["1970-09-01",1.3954,1.3988,1.3886,1.3954,123845.0],["1970-09-02",1.3954,1.3954,1.3886,1.3954,30961.0],["1970-09-03",1.4022,1.4703,1.4022,1.4635,129838.0],["1970-09-04",1.4635,1.5043,1.4601,1.4975,155805.0],["1970-09-08",1.4975,1.5043,1.4771,1.4975,192759.0],["1970-09-09",1.4975,1.4975,1.4737,1.4975,53933.0],["1970-09-10",1.5009,1.5111,1.5009,1.5111,70911.0],["1970-09-11",1.5043,1.5043,1.4839,1.5009,60924.0],["1970-09-14",1.4975,1.4975,1.4805,1.4805,37953.0],["1970-09-15",1.4805,1.4839,1.4124,1.4124,97878.0],["1970-09-16",1.4124,1.4226,1.409,1.4226,63920.0],["1970-09-17",1.4226,1.4396,1.4022,1.4022,219725.0],["1970-09-18",1.4124,1.4499,1.4124,1.4294,287640.0],["1970-09-21",1.4294,1.4567,1.409,1.409,179775.0],["1970-09-22",1.409,1.443,1.4056,1.443,80899.0],["1970-09-23",1.443,1.4737,1.4362,1.4465,86891.0],["1970-09-24",1.4158,1.4158,1.3886,1.392,191760.0],["1970-09-25",1.392,1.3988,1.3512,1.3852,155805.0],["1970-09-28",1.3852,1.3852,1.3546,1.3648,110861.0],["1970-09-29",1.3648,1.3716,1.3375,1.3682,137828.0],["1970-09-30",1.3682,1.375,1.3546,1.3614,208739.0],["1970-10-01",1.3682,1.375,1.3682,1.3716,121848.0],["1970-10-02",1.3818,1.3954,1.3818,1.3954,178777.0],["1970-10-05",1.3954,1.4396,1.3954,1.4396,62921.0],["1970-10-06",1.443,1.4941,1.443,1.4703,669164.0],["1970-10-07",1.4703,1.4941,1.4567,1.4941,330587.0],["1970-10-08",1.4941,1.5656,1.4941,1.5213,440449.0],["1970-10-09",1.5111,1.5111,1.4839,1.4839,239700.0],["1970-10-12",1.4839,1.4839,1.4635,1.4635,145818.0],["1970-10-13",1.4635,1.4635,1.443,1.4533,83895.0],["1970-10-14",1.4533,1.4567,1.4396,1.4465,71910.0],["1970-10-15",1.443,1.443,1.4294,1.4294,78901.0],["1970-10-16",1.409,1.409,1.375,1.4022,135830.0],["1970-10-19",1.4022,1.409,1.375,1.3954,101873.0],["1970-10-20",1.3954,1.409,1.3818,1.409,86891.0],["1970-10-21",1.4158,1.4362,1.4158,1.4192,249688.0],["1970-10-22",1.4192,1.4294,1.4192,1.4294,59925.0],["1970-10-23",1.4328,1.4465,1.4328,1.4465,98876.0],["1970-10-26",1.4464,1.4499,1.4226,1.4226,61923.0],["1970-10-27",1.4226,1.4294,1.4192,1.426,49938.0],["1970-10-28",1.426,1.4294,1.4192,1.426,100874.0],["1970-10-29",1.4294,1.4567,1.4294,1.4328,90886.0],["1970-10-30",1.4396,1.4499,1.4396,1.443,78901.0],["1970-11-02",1.4567,1.4635,1.4567,1.4567,46941.0],["1970-11-03",1.4567,1.4975,1.4567,1.4907,93883.0],["1970-11-04",1.4907,1.5111,1.4907,1.4907,97878.0],["1970-11-05",1.4873,1.4873,1.4703,1.4873,143820.0],["1970-11-06",1.4928,1.4928,1.4482,1.4619,280649.0],["1970-11-09",1.4859,1.5065,1.4859,1.5065,137828.0],["1970-11-10",1.5065,1.5099,1.4996,1.4996,72909.0],["1970-11-11",1.5099,1.5374,1.5099,1.5305,328589.0],["1970-11-12",1.5237,1.5237,1.4825,1.4825,76904.0],["1970-11-13",1.4688,1.4688,1.4276,1.4276,1096629.0],["1970-11-16",1.4276,1.4276,1.4001,1.407,266667.0],["1970-11-17",1.407,1.4173,1.4036,1.407,191760.0],["1970-11-18",1.407,1.4104,1.383,1.383,111860.0],["1970-11-19",1.383,1.3967,1.3795,1.3967,149813.0],["1970-11-20",1.4001,1.4139,1.4001,1.4104,93883.0],["1970-11-23",1.4104,1.4276,1.4104,1.4241,137828.0],["1970-11-24",1.431,1.4413,1.431,1.4413,132834.0],["1970-11-25",1.4413,1.4413,1.4207,1.4207,133833.0],["1970-11-27",1.4276,1.4379,1.4276,1.431,116854.0],["1970-11-30",1.431,1.455,1.4276,1.455,225718.0],["1970-12-01",1.4585,1.4756,1.4585,1.4756,262672.0],["1970-12-02",1.4756,1.5099,1.4756,1.5099,713109.0],["1970-12-03",1.5099,1.534,1.5099,1.5271,110861.0],["1970-12-04",1.5271,1.5683,1.5271,1.5614,131835.0],["1970-12-07",1.5717,1.6198,1.5717,1.5854,212734.0],["1970-12-08",1.5854,1.5923,1.5786,1.582,53933.0],["1970-12-09",1.582,1.582,1.5408,1.5443,67915.0],["1970-12-10",1.5443,1.5717,1.5305,1.5717,127840.0],["1970-12-11",1.5717,1.5786,1.5408,1.5648,90886.0],["1970-12-14",1.5648,1.6095,1.5648,1.606,166792.0],["1970-12-15",1.606,1.6163,1.6026,1.6095,89888.0],["1970-12-16",1.6095,1.6198,1.606,1.606,93883.0],["1970-12-17",1.606,1.6129,1.5786,1.5923,288639.0],["1970-12-18",1.5923,1.5957,1.558,1.5751,76904.0],["1970-12-21",1.5751,1.5923,1.5751,1.5854,113858.0],["1970-12-22",1.5889,1.6026,1.5889,1.6026,99875.0],["1970-12-23",1.6026,1.6129,1.5923,1.5957,96879.0],["1970-12-24",1.5992,1.6163,1.5992,1.6163,35955.0],["1970-12-28",1.6163,1.6198,1.606,1.606,46941.0],["1970-12-29",1.606,1.6163,1.5923,1.5957,155805.0],["1970-12-30",1.5957,1.606,1.5854,1.5854,90886.0],["1970-12-31",1.5786,1.5786,1.5546,1.5717,168789.0],["1971-01-04",1.5648,1.5648,1.5443,1.5477,47940.0],["1971-01-05",1.5477,1.5923,1.5477,1.5854,111860.0],["1971-01-06",1.5854,1.606,1.5854,1.5992,146816.0],["1971-01-07",1.606,1.6403,1.606,1.6335,280649.0],["1971-01-08",1.6403,1.6815,1.6403,1.6678,630212.0],["1971-01-11",1.6747,1.6953,1.6747,1.6884,161798.0],["1971-01-12",1.6884,1.7296,1.6747,1.6815,138826.0],["1971-01-13",1.6815,1.7845,1.6747,1.7296,305618.0],["1971-01-14",1.7296,1.7364,1.6884,1.7055,144819.0],["1971-01-15",1.7227,1.757,1.7227,1.7364,168789.0],["1971-01-18",1.7364,1.7502,1.7261,1.7261,104869.0],["1971-01-19",1.7158,1.7158,1.6815,1.6987,95880.0],["1971-01-20",1.6987,1.7158,1.6884,1.7021,149813.0],["1971-01-21",1.7021,1.7193,1.7021,1.709,166792.0],["1971-01-22",1.7158,1.7502,1.7158,1.7467,109863.0],["1971-01-25",1.757,1.8188,1.757,1.7982,223720.0],["1971-01-26",1.7982,1.8085,1.7845,1.7913,152809.0],["1971-01-27",1.7913,1.8119,1.7845,1.8119,187765.0],["1971-01-28",1.8119,1.8188,1.7776,1.8119,209738.0],["1971-01-29",1.8119,1.8154,1.7913,1.8051,588265.0],["1971-02-01",1.8106,1.8106,1.7968,1.8071,437453.0],["1971-02-02",1.8071,1.8141,1.8002,1.8106,304619.0],["1971-02-03",1.8106,1.814,1.8037,1.814,90886.0],["1971-02-04",1.814,1.8175,1.8071,1.8071,55930.0],["1971-02-05",1.8071,1.8106,1.8002,1.8106,44944.0],["1971-02-08",1.8106,1.8244,1.8037,1.8244,354557.0],["1971-02-09",1.821,1.821,1.7864,1.7968,137828.0],["1971-02-10",1.7968,1.7968,1.783,1.7968,213733.0],["1971-02-11",1.7968,1.8071,1.783,1.7899,252684.0],["1971-02-12",1.7864,1.7864,1.776,1.783,115855.0],["1971-02-16",1.783,1.8037,1.783,1.7933,243695.0],["1971-02-17",1.7933,1.8037,1.783,1.8037,137828.0],["1971-02-18",1.8037,1.8037,1.7899,1.8037,159800.0],["1971-02-19",1.8037,1.8037,1.7968,1.7968,52934.0],["1971-02-22",1.7968,1.7968,1.783,1.783,141823.0],["1971-02-23",1.783,1.783,1.7726,1.783,63920.0],["1971-02-24",1.783,1.783,1.7449,1.7622,112859.0],["1971-02-25",1.7691,1.783,1.7691,1.783,52934.0],["1971-02-26",1.783,1.7968,1.7415,1.7691,137828.0],["1971-03-01",1.7691,1.7795,1.7415,1.7449,58926.0],["1971-03-02",1.7449,1.7553,1.7173,1.7553,156804.0],["1971-03-03",1.7553,1.7622,1.7415,1.7415,68914.0],["1971-03-04",1.7415,1.7519,1.7415,1.7519,174782.0],["1971-03-05",1.7519,1.7622,1.7415,1.7415,314607.0],["1971-03-08",1.7415,1.7415,1.7,1.7138,155805.0],["1971-03-09",1.7138,1.7208,1.7,1.7138,448439.0],["1971-03-10",1.7138,1.7138,1.6862,1.7,84894.0],["1971-03-11",1.7,1.7138,1.6966,1.6966,167790.0],["1971-03-12",1.7,1.7346,1.7,1.7346,98876.0],["1971-03-15",1.7415,1.7553,1.7415,1.7553,56929.0],["1971-03-16",1.7553,1.7864,1.7553,1.7864,174782.0],["1971-03-17",1.7864,1.7899,1.7795,1.7899,77903.0],["1971-03-18",1.7899,1.8071,1.7899,1.7968,92884.0],["1971-03-19",1.7968,1.8106,1.7968,1.8106,53933.0],["1971-03-22",1.8106,1.821,1.8002,1.8037,80899.0],["1971-03-23",1.8037,1.8175,1.7968,1.8037,761049.0],["1971-03-24",1.8037,1.8106,1.7899,1.7933,270662.0],["1971-03-25",1.7933,1.7933,1.783,1.7899,56929.0],["1971-03-26",1.7864,1.7864,1.776,1.783,152809.0],["1971-03-29",1.783,1.7899,1.783,1.7864,45943.0],["1971-03-30",1.7795,1.7795,1.7484,1.7484,55930.0],["1971-03-31",1.7484,1.7484,1.7208,1.7277,145818.0],["1971-04-01",1.7277,1.7415,1.7208,1.738,38951.0],["1971-04-02",1.738,1.7415,1.7208,1.738,38951.0],["1971-04-05",1.7346,1.7346,1.7069,1.7138,67915.0],["1971-04-06",1.7138,1.7208,1.7,1.7104,168789.0],["1971-04-07",1.7069,1.7069,1.6724,1.6862,138826.0],["1971-04-08",1.6862,1.7,1.6724,1.6793,1283396.0],["1971-04-12",1.6758,1.6758,1.6516,1.6516,200749.0],["1971-04-13",1.6516,1.6862,1.6516,1.6793,105868.0],["1971-04-14",1.6793,1.7138,1.662,1.6966,142821.0],["1971-04-15",1.6966,1.7484,1.6966,1.7484,305618.0],["1971-04-16",1.7691,1.7968,1.7691,1.7968,232709.0],["1971-04-19",1.7968,1.8071,1.7968,1.7968,104869.0],["1971-04-20",1.7968,1.8037,1.7968,1.8037,102871.0],["1971-04-21",1.8037,1.8106,1.7968,1.8106,121848.0],["1971-04-22",1.8244,1.8451,1.8244,1.8244,156804.0],["1971-04-23",1.8313,1.8935,1.8313,1.8866,405493.0],["1971-04-26",1.8866,1.8935,1.8728,1.8797,218727.0],["1971-04-27",1.8728,1.8728,1.8521,1.8521,141823.0],["1971-04-28",1.8521,1.8555,1.8382,1.8382,361548.0],["1971-04-29",1.8244,1.8244,1.7899,1.8037,346567.0],["1971-04-30",1.8037,1.8037,1.7899,1.7968,192759.0],["1971-05-03",1.8002,1.814,1.8002,1.814,99875.0],["1971-05-04",1.814,1.814,1.8071,1.8071,28964.0],["1971-05-05",1.8037,1.8037,1.7899,1.7968,505368.0],["1971-05-06",1.7968,1.8382,1.7933,1.8106,190762.0],["1971-05-07",1.8106,1.8141,1.8037,1.8106,102871.0],["1971-05-10",1.8231,1.851,1.8231,1.851,80899.0],["1971-05-11",1.851,1.9205,1.851,1.9205,525343.0],["1971-05-12",1.9205,1.9484,1.9066,1.9484,191760.0],["1971-05-13",1.9414,1.9414,1.8997,1.8997,84894.0],["1971-05-14",1.8997,1.9275,1.8997,1.9205,84894.0],["1971-05-17",1.9205,1.9205,1.8997,1.8997,64919.0],["1971-05-18",1.8997,1.9066,1.8927,1.9066,180774.0],["1971-05-19",1.9066,1.9205,1.9066,1.9101,173783.0],["1971-05-20",1.9101,1.9171,1.9066,1.9136,91885.0],["1971-05-21",1.9136,1.9171,1.8997,1.9066,87890.0],["1971-05-24",1.9066,1.9101,1.8753,1.8753,391511.0],["1971-05-25",1.8753,1.8753,1.8614,1.8718,145818.0],["1971-05-26",1.8753,1.8927,1.8753,1.8857,509363.0],["1971-05-27",1.8857,1.8997,1.8753,1.8997,92884.0],["1971-05-28",1.8997,1.9031,1.8857,1.8962,365543.0],["1971-06-01",1.8962,1.9066,1.8962,1.9066,27965.0],["1971-06-02",1.9066,1.9171,1.8997,1.8997,216729.0],["1971-06-03",1.8997,1.8997,1.851,1.851,776030.0],["1971-06-04",1.851,1.851,1.8231,1.8231,291635.0],["1971-06-07",1.8231,1.8231,1.7988,1.8022,340574.0],["1971-06-08",1.7953,1.7953,1.7744,1.7744,129838.0],["1971-06-09",1.7675,1.7675,1.7048,1.7187,537328.0],["1971-06-10",1.7257,1.764,1.7257,1.7605,127840.0],["1971-06-11",1.7605,1.7605,1.7535,1.7535,268664.0],["1971-06-14",1.7466,1.7466,1.6909,1.6909,101873.0],["1971-06-15",1.6909,1.7187,1.6909,1.7187,63920.0],["1971-06-16",1.7257,1.7675,1.7257,1.7605,109863.0],["1971-06-17",1.757,1.757,1.7187,1.7187,1031710.0],["1971-06-18",1.7118,1.7118,1.6596,1.6596,165793.0],["1971-06-21",1.6596,1.677,1.6596,1.6631,85893.0],["1971-06-22",1.6631,1.67,1.6561,1.67,309613.0],["1971-06-23",1.67,1.6735,1.6666,1.67,121848.0],["1971-06-24",1.6735,1.6839,1.6735,1.6805,31960.0],["1971-06-25",1.6909,1.7466,1.6909,1.7361,75905.0],["1971-06-28",1.7361,1.7361,1.7118,1.7118,94881.0],["1971-06-29",1.7118,1.7327,1.7118,1.7153,92884.0],["1971-06-30",1.7153,1.7153,1.684,1.7118,228714.0],["1971-07-01",1.7257,1.7327,1.7257,1.7327,58926.0],["1971-07-02",1.7327,1.7327,1.7257,1.7257,53933.0],["1971-07-06",1.7257,1.7292,1.7118,1.7292,70911.0],["1971-07-07",1.7292,1.7292,1.7118,1.7118,78901.0],["1971-07-08",1.7118,1.7118,1.7048,1.7118,50936.0],["1971-07-09",1.7118,1.7118,1.7013,1.7013,112859.0],["1971-07-12",1.7048,1.7187,1.7048,1.7118,110861.0],["1971-07-13",1.7083,1.7083,1.6735,1.677,66916.0],["1971-07-14",1.677,1.677,1.6561,1.6561,70911.0],["1971-07-15",1.6492,1.6492,1.5796,1.5796,101873.0],["1971-07-16",1.5865,1.6039,1.5865,1.6004,60924.0],["1971-07-19",1.6004,1.6004,1.5831,1.59,70911.0],["1971-07-20",1.59,1.59,1.5831,1.5865,38951.0],["1971-07-21",1.5865,1.5865,1.5726,1.5726,55930.0],["1971-07-22",1.5587,1.5587,1.5309,1.5309,108864.0],["1971-07-23",1.5239,1.5239,1.4787,1.4787,141823.0],["1971-07-26",1.4682,1.4682,1.423,1.4334,301623.0],["1971-07-27",1.4334,1.4404,1.4195,1.4334,158801.0],["1971-07-28",1.4334,1.4404,1.4195,1.4334,45943.0],["1971-07-29",1.4195,1.4195,1.4056,1.416,92884.0],["1971-07-30",1.416,1.4474,1.4126,1.4474,222722.0],["1971-08-02",1.4474,1.4961,1.4474,1.4752,61923.0],["1971-08-03",1.4752,1.4787,1.4578,1.4578,74906.0],["1971-08-04",1.4578,1.4717,1.4508,1.4578,118851.0],["1971-08-05",1.4682,1.4752,1.4682,1.4682,49938.0],["1971-08-06",1.4682,1.4717,1.4578,1.4578,108864.0],["1971-08-09",1.4704,1.4704,1.4283,1.4283,52934.0],["1971-08-10",1.4283,1.4388,1.4213,1.4388,45943.0],["1971-08-11",1.4388,1.4388,1.4213,1.4318,73908.0],["1971-08-12",1.4459,1.4669,1.4459,1.4669,78901.0],["1971-08-13",1.4669,1.4704,1.4248,1.4318,157803.0],["1971-08-16",1.5161,1.5406,1.5161,1.5301,324594.0],["1971-08-17",1.5231,1.5231,1.4985,1.509,53933.0],["1971-08-18",1.488,1.488,1.4529,1.4529,122846.0],["1971-08-19",1.4529,1.4669,1.4459,1.4669,114856.0],["1971-08-20",1.4669,1.4704,1.4599,1.4704,139825.0],["1971-08-23",1.481,1.502,1.481,1.495,130836.0],["1971-08-24",1.502,1.5511,1.502,1.5511,68914.0],["1971-08-25",1.5582,1.5933,1.5582,1.5827,639201.0],["1971-08-26",1.5757,1.5757,1.5617,1.5617,170787.0],["1971-08-27",1.5617,1.5652,1.5582,1.5582,42946.0],["1971-08-30",1.5582,1.5652,1.5406,1.5441,56929.0],["1971-08-31",1.5441,1.5441,1.5231,1.5231,95880.0],["1971-09-01",1.5231,1.5231,1.495,1.495,54931.0],["1971-09-02",1.488,1.488,1.4599,1.4599,169788.0],["1971-09-03",1.4599,1.4739,1.4599,1.4704,156804.0],["1971-09-07",1.4704,1.4739,1.4459,1.4459,84894.0],["1971-09-08",1.4494,1.4599,1.4494,1.4599,222722.0],["1971-09-09",1.4599,1.4669,1.4529,1.4599,115855.0],["1971-09-10",1.4634,1.4775,1.4634,1.4775,47940.0],["1971-09-13",1.4775,1.4845,1.4529,1.4529,52934.0],["1971-09-14",1.4529,1.4599,1.4459,1.4494,39950.0],["1971-09-15",1.4494,1.4599,1.4459,1.4599,52934.0],["1971-09-16",1.4599,1.4599,1.4424,1.4459,47940.0],["1971-09-17",1.4459,1.4459,1.4353,1.4459,138826.0],["1971-09-20",1.4459,1.4599,1.4424,1.4424,120849.0],["1971-09-21",1.4424,1.4599,1.4424,1.4564,147815.0],["1971-09-22",1.4564,1.4599,1.4388,1.4459,72909.0],["1971-09-23",1.4459,1.4599,1.4388,1.4599,67915.0],["1971-09-24",1.4599,1.4634,1.4318,1.4459,87890.0],["1971-09-27",1.4424,1.4424,1.4108,1.4108,68914.0],["1971-09-28",1.4108,1.4143,1.4038,1.4038,226717.0],["1971-09-29",1.4038,1.4038,1.3476,1.3476,513358.0],["1971-09-30",1.3476,1.3476,1.2739,1.2774,1033708.0],["1971-10-01",1.2774,1.2879,1.2634,1.2844,505368.0],["1971-10-04",1.2879,1.309,1.2879,1.295,300624.0],["1971-10-05",1.295,1.2985,1.2844,1.2915,163795.0],["1971-10-06",1.2915,1.3336,1.2879,1.3336,123845.0],["1971-10-07",1.3336,1.3406,1.3125,1.3195,263670.0],["1971-10-08",1.3195,1.3265,1.3125,1.3195,446442.0],["1971-10-11",1.3195,1.323,1.3125,1.3195,132834.0],["1971-10-12",1.323,1.3301,1.323,1.323,92884.0],["1971-10-13",1.323,1.3265,1.323,1.323,32959.0],["1971-10-14",1.323,1.323,1.3125,1.3125,232709.0],["1971-10-15",1.3125,1.3195,1.3125,1.3125,85893.0],["1971-10-18",1.3125,1.3195,1.309,1.3125,149813.0],["1971-10-19",1.3125,1.3195,1.3055,1.3195,257678.0],["1971-10-20",1.3125,1.3125,1.302,1.3055,247690.0],["1971-10-21",1.3055,1.316,1.2985,1.2985,71910.0],["1971-10-22",1.2985,1.3195,1.2985,1.2985,139825.0],["1971-10-25",1.2985,1.2985,1.2915,1.2915,382522.0],["1971-10-26",1.2809,1.2809,1.2423,1.2423,55930.0],["1971-10-27",1.2283,1.2283,1.2107,1.2248,196754.0],["1971-10-28",1.2248,1.2353,1.2142,1.2283,132834.0],["1971-10-29",1.2283,1.2353,1.2213,1.2353,1276404.0],["1971-11-01",1.2318,1.2318,1.2072,1.2072,153808.0],["1971-11-02",1.2072,1.2178,1.1511,1.1511,244694.0],["1971-11-03",1.1511,1.1862,1.1511,1.1792,102871.0],["1971-11-04",1.1792,1.1862,1.1616,1.1686,247690.0],["1971-11-05",1.1511,1.1511,1.1265,1.1406,107865.0],["1971-11-08",1.1391,1.1391,1.1107,1.1143,216729.0],["1971-11-09",1.1072,1.1072,1.093,1.093,123845.0],["1971-11-10",1.093,1.0965,1.022,1.0433,1042697.0],["1971-11-11",1.0433,1.0859,1.0433,1.0682,106866.0],["1971-11-12",1.0682,1.093,1.0611,1.0894,192759.0],["1971-11-15",1.0894,1.1143,1.0788,1.0824,196754.0],["1971-11-16",1.0824,1.0894,1.0717,1.0894,161798.0],["1971-11-17",1.0859,1.0859,1.0611,1.0682,320599.0],["1971-11-18",1.0682,1.0717,1.0362,1.0433,214732.0],["1971-11-19",1.0433,1.0575,1.0398,1.0504,54931.0],["1971-11-22",1.0646,1.093,1.0646,1.0788,188764.0],["1971-11-23",1.0788,1.0859,1.0646,1.0788,300624.0],["1971-11-24",1.0788,1.093,1.0433,1.0646,210737.0],["1971-11-26",1.0753,1.1285,1.0753,1.1249,172784.0],["1971-11-29",1.1356,1.1853,1.1356,1.1462,417478.0],["1971-11-30",1.1462,1.1604,1.1143,1.1391,160799.0],["1971-12-01",1.1427,1.1817,1.1427,1.1533,247690.0],["1971-12-02",1.1533,1.2137,1.1533,1.1711,233708.0],["1971-12-03",1.1782,1.242,1.1782,1.242,136829.0],["1971-12-06",1.242,1.2598,1.2066,1.2066,96879.0],["1971-12-07",1.1924,1.1924,1.164,1.1782,384519.0],["1971-12-08",1.1782,1.1888,1.1569,1.1746,149813.0],["1971-12-09",1.1817,1.203,1.1817,1.1888,102871.0],["1971-12-10",1.1888,1.2172,1.1817,1.2172,167790.0],["1971-12-13",1.2172,1.2456,1.1782,1.1782,566292.0],["1971-12-14",1.1782,1.1782,1.1533,1.1782,155805.0],["1971-12-15",1.1888,1.2137,1.1888,1.1995,139825.0],["1971-12-16",1.2208,1.2456,1.2208,1.2385,401498.0],["1971-12-17",1.2633,1.2988,1.2633,1.2846,257678.0],["1971-12-20",1.2846,1.3343,1.2775,1.2811,349563.0],["1971-12-21",1.2811,1.2811,1.2278,1.2562,718102.0],["1971-12-22",1.2562,1.2633,1.242,1.2491,146816.0],["1971-12-23",1.2491,1.2633,1.2456,1.2527,94881.0],["1971-12-27",1.2527,1.2704,1.2385,1.2385,125843.0],["1971-12-28",1.2385,1.2491,1.2243,1.242,235705.0],["1971-12-29",1.242,1.2456,1.2208,1.2349,294632.0],["1971-12-30",1.2349,1.2562,1.2314,1.2314,172784.0],["1971-12-31",1.2349,1.2491,1.2349,1.2385,117853.0],["1972-01-03",1.2385,1.2633,1.2349,1.2349,129838.0],["1972-01-04",1.2349,1.2633,1.2278,1.2562,56929.0],["1972-01-05",1.274,1.2917,1.274,1.2917,186767.0],["1972-01-06",1.2917,1.3272,1.2917,1.3201,874906.0],["1972-01-07",1.3201,1.3201,1.2846,1.2846,332584.0],["1972-01-10",1.2846,1.2953,1.2704,1.2882,57928.0],["1972-01-11",1.2882,1.2988,1.2775,1.2846,153808.0],["1972-01-12",1.2846,1.2917,1.2704,1.2704,198752.0],["1972-01-13",1.2704,1.2704,1.242,1.2598,62921.0],["1972-01-14",1.2704,1.2846,1.2704,1.2811,97878.0],["1972-01-17",1.2811,1.3024,1.2811,1.3024,53933.0],["1972-01-18",1.3024,1.313,1.2988,1.3059,61923.0],["1972-01-19",1.3059,1.3201,1.2846,1.2846,259675.0],["1972-01-20",1.2846,1.2917,1.2349,1.2349,129838.0],["1972-01-21",1.2349,1.2633,1.2349,1.2633,271660.0],["1972-01-24",1.2633,1.2775,1.2527,1.2562,107865.0],["1972-01-25",1.2633,1.2882,1.2633,1.2846,99875.0],["1972-01-26",1.2846,1.2917,1.2704,1.274,188764.0],["1972-01-27",1.274,1.2846,1.2633,1.2633,254682.0],["1972-01-28",1.2633,1.2633,1.2101,1.242,328589.0],["1972-01-31",1.2478,1.2478,1.2048,1.2191,105868.0],["1972-02-01",1.2191,1.2191,1.1761,1.1761,187765.0],["1972-02-02",1.1725,1.1725,1.1438,1.1546,661174.0],["1972-02-03",1.1474,1.1474,1.1151,1.1223,374532.0],["1972-02-04",1.1474,1.194,1.1474,1.194,145818.0],["1972-02-07",1.194,1.1976,1.1761,1.1904,78901.0],["1972-02-08",1.1904,1.2478,1.1904,1.2263,87890.0],["1972-02-09",1.2263,1.2263,1.2083,1.2263,82896.0],["1972-02-10",1.2263,1.2263,1.2083,1.2119,135830.0],["1972-02-11",1.2119,1.2442,1.1904,1.2442,90886.0],["1972-02-14",1.2442,1.2693,1.2334,1.2514,234707.0],["1972-02-15",1.2514,1.2621,1.2263,1.255,88889.0],["1972-02-16",1.255,1.2836,1.2514,1.2836,999750.0],["1972-02-17",1.2836,1.3302,1.2836,1.3267,1086642.0],["1972-02-18",1.3267,1.3374,1.3231,1.3374,208739.0],["1972-02-22",1.3374,1.3374,1.3231,1.3267,200749.0],["1972-02-23",1.3231,1.3231,1.3051,1.3087,119850.0],["1972-02-24",1.3087,1.3195,1.2944,1.3051,89888.0],["1972-02-25",1.3052,1.3589,1.3016,1.3553,360549.0],["1972-02-28",1.3661,1.3948,1.3661,1.3912,232709.0],["1972-02-29",1.3912,1.4235,1.3661,1.4127,263670.0],["1972-03-01",1.4127,1.4593,1.4127,1.4593,228714.0],["1972-03-02",1.4593,1.4629,1.4091,1.4163,113858.0],["1972-03-03",1.4163,1.4629,1.4055,1.4163,202747.0],["1972-03-06",1.4163,1.4163,1.3984,1.4055,149813.0],["1972-03-07",1.4055,1.4235,1.3912,1.402,118851.0],["1972-03-08",1.402,1.4127,1.3912,1.3984,45943.0],["1972-03-09",1.3769,1.3769,1.3482,1.3661,83895.0],["1972-03-10",1.3661,1.4199,1.3446,1.4199,185768.0],["1972-03-13",1.4199,1.4271,1.384,1.3948,98876.0],["1972-03-14",1.4055,1.445,1.4055,1.445,112859.0],["1972-03-15",1.445,1.488,1.445,1.4773,210737.0],["1972-03-16",1.4773,1.5131,1.4773,1.5059,165793.0],["1972-03-17",1.5059,1.5382,1.4808,1.5203,188764.0],["1972-03-20",1.5203,1.5275,1.4773,1.4844,127840.0],["1972-03-21",1.4844,1.4916,1.4557,1.4844,174782.0],["1972-03-22",1.4844,1.4844,1.4629,1.4629,55930.0],["1972-03-23",1.4629,1.4773,1.4378,1.4773,162797.0],["1972-03-24",1.4773,1.4773,1.4486,1.4557,642197.0],["1972-03-27",1.4557,1.4629,1.4235,1.4306,121848.0],["1972-03-28",1.4271,1.4271,1.384,1.4271,112859.0],["1972-03-29",1.4271,1.4271,1.3912,1.402,157803.0],["1972-03-30",1.402,1.4271,1.402,1.4271,137828.0],["1972-04-03",1.4271,1.4271,1.4199,1.4235,63920.0],["1972-04-04",1.4235,1.4271,1.4091,1.4271,686142.0],["1972-04-05",1.4271,1.4306,1.4127,1.4163,65918.0],["1972-04-06",1.4163,1.4378,1.4163,1.4306,258677.0],["1972-04-07",1.4306,1.4342,1.4127,1.4199,133833.0],["1972-04-10",1.4271,1.4557,1.4271,1.4342,161798.0],["1972-04-11",1.4342,1.4916,1.4199,1.4916,170787.0],["1972-04-12",1.5095,1.5741,1.5095,1.5418,260674.0],["1972-04-13",1.5418,1.549,1.5203,1.5275,93883.0],["1972-04-14",1.5275,1.5597,1.5239,1.5418,132834.0],["1972-04-17",1.5346,1.5346,1.5167,1.5167,60924.0],["1972-04-18",1.5167,1.5633,1.5167,1.5633,136829.0],["1972-04-19",1.5633,1.5992,1.5561,1.5848,178777.0],["1972-04-20",1.5848,1.6099,1.5561,1.5848,315605.0],["1972-04-21",1.5848,1.5992,1.5705,1.5705,121848.0],["1972-04-24",1.5705,1.5777,1.5203,1.5346,120849.0],["1972-04-25",1.5203,1.5203,1.5095,1.5095,73908.0],["1972-04-26",1.5095,1.5418,1.4665,1.5275,282647.0],["1972-04-27",1.5275,1.5275,1.4916,1.4952,116854.0],["1972-04-28",1.4952,1.549,1.4952,1.549,132834.0],["1972-05-01",1.549,1.5777,1.5239,1.5275,185768.0],["1972-05-02",1.5275,1.549,1.5203,1.5203,112859.0],["1972-05-03",1.5203,1.5239,1.4701,1.4701,255680.0],["1972-05-04",1.4701,1.4916,1.4629,1.4808,176779.0],["1972-05-05",1.4808,1.4916,1.4593,1.4593,85893.0],["1972-05-08",1.4543,1.4543,1.4253,1.4543,84894.0],["1972-05-09",1.4506,1.4506,1.4253,1.4253,96879.0],["1972-05-10",1.4253,1.4398,1.4181,1.4326,102871.0],["1972-05-11",1.4326,1.447,1.4326,1.4434,46941.0],["1972-05-12",1.447,1.4687,1.447,1.4579,123845.0],["1972-05-15",1.4579,1.4687,1.4326,1.4398,292634.0],["1972-05-16",1.4398,1.4434,1.4253,1.4253,112859.0],["1972-05-17",1.4253,1.4579,1.4217,1.4543,152809.0],["1972-05-18",1.4651,1.4977,1.4651,1.4977,106866.0],["1972-05-19",1.5049,1.5556,1.5049,1.5519,144819.0],["1972-05-22",1.5519,1.57,1.5483,1.57,233708.0],["1972-05-23",1.57,1.5736,1.5592,1.5628,110861.0],["1972-05-24",1.5664,1.599,1.5664,1.5917,176779.0],["1972-05-25",1.5881,1.5881,1.57,1.57,139825.0],["1972-05-26",1.57,1.5845,1.5664,1.5664,104869.0],["1972-05-30",1.5736,1.5917,1.5736,1.5773,130836.0],["1972-05-31",1.5773,1.5809,1.5628,1.5664,58926.0],["1972-06-01",1.5664,1.5664,1.5592,1.5664,101873.0],["1972-06-02",1.5664,1.5664,1.5194,1.5411,165793.0],["1972-06-05",1.523,1.523,1.4904,1.4904,233708.0],["1972-06-06",1.4868,1.4868,1.4687,1.4687,135830.0],["1972-06-07",1.4687,1.476,1.4687,1.4724,39950.0],["1972-06-08",1.4832,1.5121,1.4832,1.4904,178777.0],["1972-06-09",1.4832,1.4832,1.4687,1.476,99875.0],["1972-06-12",1.476,1.4832,1.4724,1.4832,32959.0],["1972-06-13",1.4832,1.4832,1.4724,1.476,166792.0],["1972-06-14",1.4796,1.5339,1.4796,1.5121,387516.0],["1972-06-15",1.5121,1.5302,1.5121,1.5121,111860.0],["1972-06-16",1.5085,1.5085,1.4941,1.4941,19975.0],["1972-06-19",1.4904,1.4904,1.4579,1.4651,117853.0],["1972-06-20",1.4651,1.4904,1.4615,1.4615,190762.0],["1972-06-21",1.4615,1.4724,1.4543,1.4543,196754.0],["1972-06-22",1.447,1.447,1.4109,1.4326,285643.0],["1972-06-23",1.4326,1.4434,1.4253,1.4326,33958.0],["1972-06-26",1.4326,1.4326,1.4072,1.4181,86891.0],["1972-06-27",1.4181,1.4181,1.4072,1.4109,164794.0],["1972-06-28",1.4109,1.4145,1.4072,1.4109,52934.0],["1972-06-29",1.4072,1.4072,1.3602,1.3891,183770.0],["1972-06-30",1.3891,1.4036,1.3783,1.4036,102871.0],["1972-07-03",1.3964,1.3964,1.3855,1.3891,25968.0],["1972-07-05",1.3964,1.4109,1.3964,1.4109,361548.0],["1972-07-06",1.4253,1.4687,1.4253,1.4253,397503.0],["1972-07-07",1.4253,1.4506,1.4217,1.447,548315.0],["1972-07-10",1.447,1.4543,1.447,1.447,203745.0],["1972-07-11",1.447,1.4506,1.4362,1.4362,66916.0],["1972-07-12",1.4398,1.447,1.4398,1.4398,39950.0],["1972-07-13",1.4362,1.4362,1.4253,1.4326,57928.0],["1972-07-14",1.4326,1.4326,1.4253,1.4326,125843.0],["1972-07-17",1.4326,1.4326,1.4289,1.4289,62921.0],["1972-07-18",1.4289,1.4326,1.4145,1.4145,152809.0],["1972-07-19",1.4145,1.4289,1.4145,1.4181,46941.0],["1972-07-20",1.4145,1.4145,1.3964,1.4036,48939.0],["1972-07-21",1.4036,1.4145,1.4,1.4145,97878.0],["1972-07-24",1.4181,1.4398,1.4181,1.4253,63920.0],["1972-07-25",1.4253,1.4289,1.4145,1.4145,222722.0],["1972-07-26",1.4145,1.4181,1.3891,1.3891,149813.0],["1972-07-27",1.3891,1.3891,1.3747,1.3747,58926.0],["1972-07-28",1.3674,1.3674,1.353,1.3602,77903.0],["1972-07-31",1.3602,1.3602,1.3385,1.3385,88889.0],["1972-08-01",1.3602,1.3711,1.3602,1.3674,206742.0],["1972-08-02",1.3747,1.4036,1.3747,1.3964,193758.0],["1972-08-03",1.4,1.4326,1.4,1.4326,176779.0],["1972-08-04",1.4326,1.4868,1.4326,1.476,207740.0],["1972-08-07",1.4928,1.511,1.4928,1.4928,99875.0],["1972-08-08",1.4964,1.5074,1.4964,1.5037,97878.0],["1972-08-09",1.5074,1.5293,1.5074,1.522,150811.0],["1972-08-10",1.5366,1.6205,1.5366,1.5913,153808.0],["1972-08-11",1.5913,1.6205,1.5475,1.6205,254682.0],["1972-08-14",1.6205,1.6242,1.5767,1.5767,155805.0],["1972-08-15",1.5767,1.5804,1.5658,1.5658,72909.0],["1972-08-16",1.5658,1.5694,1.5402,1.5548,83895.0],["1972-08-17",1.5548,1.5658,1.5548,1.5658,37953.0],["1972-08-18",1.5694,1.6059,1.5694,1.6023,96879.0],["1972-08-21",1.6023,1.6497,1.595,1.6497,153808.0],["1972-08-22",1.6424,1.6424,1.6132,1.6278,101873.0],["1972-08-23",1.6278,1.6278,1.5986,1.5986,67915.0],["1972-08-24",1.5986,1.5986,1.5694,1.5731,135830.0],["1972-08-25",1.5731,1.5731,1.5621,1.5658,81898.0],["1972-08-28",1.5658,1.584,1.5658,1.5767,111860.0],["1972-08-29",1.5767,1.5877,1.5658,1.5804,196754.0],["1972-08-30",1.5877,1.5986,1.5877,1.595,53933.0],["1972-08-31",1.595,1.6169,1.5913,1.6059,234707.0],["1972-09-01",1.6205,1.6351,1.6205,1.6351,58926.0],["1972-09-05",1.6351,1.6497,1.6351,1.646,103870.0],["1972-09-06",1.646,1.646,1.6205,1.6205,78901.0],["1972-09-07",1.6205,1.6278,1.6132,1.6169,55930.0],["1972-09-08",1.6169,1.6169,1.5986,1.5986,187765.0],["1972-09-11",1.5986,1.6023,1.5621,1.5694,24969.0],["1972-09-12",1.5694,1.5694,1.5621,1.5621,121848.0],["1972-09-13",1.5621,1.5694,1.5475,1.5694,240699.0],["1972-09-14",1.5694,1.584,1.5512,1.5694,119850.0],["1972-09-15",1.5694,1.5804,1.5621,1.5767,168789.0],["1972-09-18",1.5767,1.584,1.5767,1.584,62921.0],["1972-09-19",1.5767,1.5767,1.5621,1.5621,67915.0],["1972-09-20",1.5694,1.5767,1.5694,1.5767,32959.0],["1972-09-21",1.5767,1.5767,1.5548,1.5548,47940.0],["1972-09-22",1.5548,1.5658,1.5548,1.5548,15980.0],["1972-09-25",1.5548,1.5585,1.5512,1.5512,21973.0],["1972-09-26",1.5512,1.5585,1.5439,1.5439,226717.0],["1972-09-27",1.5439,1.5621,1.5439,1.5548,32959.0],["1972-09-28",1.5548,1.5658,1.5475,1.5585,52934.0],["1972-09-29",1.5585,1.5913,1.5475,1.5475,113858.0],["1972-10-02",1.5475,1.5621,1.5329,1.5402,134831.0],["1972-10-03",1.5402,1.5402,1.5329,1.5329,31960.0],["1972-10-04",1.5329,1.5512,1.5074,1.5074,150811.0],["1972-10-05",1.4818,1.4818,1.4307,1.449,180774.0],["1972-10-06",1.449,1.4563,1.4088,1.4271,157803.0],["1972-10-09",1.4271,1.438,1.4125,1.438,85893.0],["1972-10-10",1.4453,1.4891,1.4453,1.4745,165793.0],["1972-10-11",1.4709,1.4709,1.4417,1.4417,77903.0],["1972-10-12",1.4307,1.4307,1.4161,1.4198,41948.0],["1972-10-13",1.4198,1.4198,1.4161,1.4198,68914.0],["1972-10-16",1.4198,1.438,1.4198,1.4234,75905.0],["1972-10-17",1.4234,1.4453,1.4198,1.4417,66916.0],["1972-10-18",1.4599,1.4672,1.4599,1.4599,119850.0],["1972-10-19",1.4599,1.4709,1.4563,1.4599,198752.0],["1972-10-20",1.4599,1.4745,1.438,1.4745,97878.0],["1972-10-23",1.4891,1.5183,1.4891,1.4964,136829.0],["1972-10-24",1.4928,1.4928,1.4709,1.4891,64919.0],["1972-10-25",1.4891,1.5001,1.4745,1.4928,82896.0],["1972-10-26",1.5074,1.5256,1.5074,1.5183,62921.0],["1972-10-27",1.5183,1.5183,1.5037,1.5037,37953.0],["1972-10-30",1.4891,1.4891,1.4563,1.4709,48939.0],["1972-10-31",1.4636,1.4636,1.4234,1.4417,131835.0],["1972-11-01",1.4417,1.4526,1.4161,1.4344,84894.0],["1972-11-02",1.4344,1.4453,1.4088,1.4307,92884.0],["1972-11-03",1.444,1.4477,1.4145,1.4366,71910.0],["1972-11-06",1.4329,1.4329,1.4182,1.4182,113858.0],["1972-11-08",1.4108,1.4108,1.3998,1.4071,95880.0],["1972-11-09",1.3998,1.3998,1.3445,1.3924,160799.0],["1972-11-10",1.4219,1.4513,1.4219,1.4329,178777.0],["1972-11-13",1.4366,1.4587,1.4366,1.4513,92884.0],["1972-11-14",1.4513,1.4808,1.444,1.4734,130836.0],["1972-11-15",1.4808,1.5324,1.4808,1.5324,228714.0],["1972-11-16",1.525,1.525,1.514,1.525,123845.0],["1972-11-17",1.525,1.5287,1.5213,1.5287,70911.0],["1972-11-20",1.5287,1.5287,1.5176,1.525,52934.0],["1972-11-21",1.525,1.5545,1.5213,1.5508,149813.0],["1972-11-22",1.5692,1.6024,1.5692,1.6024,149813.0],["1972-11-24",1.6061,1.6318,1.6061,1.6318,109863.0],["1972-11-27",1.6318,1.6503,1.6245,1.6503,350562.0],["1972-11-28",1.6503,1.6797,1.6466,1.665,124844.0],["1972-11-29",1.665,1.6797,1.665,1.6724,316604.0],["1972-11-30",1.6724,1.6724,1.6576,1.6687,164794.0],["1972-12-01",1.665,1.665,1.6539,1.6613,102871.0],["1972-12-04",1.6613,1.6613,1.6503,1.6539,192759.0],["1972-12-05",1.6503,1.6503,1.6282,1.6282,223720.0],["1972-12-06",1.6282,1.6318,1.6208,1.6245,70911.0],["1972-12-07",1.6245,1.6392,1.6208,1.6208,108864.0],["1972-12-08",1.6208,1.6208,1.6134,1.6171,107865.0],["1972-12-11",1.6245,1.6429,1.6245,1.6392,205743.0],["1972-12-12",1.665,1.6871,1.665,1.665,285643.0],["1972-12-13",1.665,1.6797,1.665,1.6724,80899.0],["1972-12-14",1.6724,1.6834,1.6208,1.6576,466417.0],["1972-12-15",1.6576,1.665,1.6466,1.6466,157803.0],["1972-12-18",1.6429,1.6429,1.6245,1.6245,254682.0],["1972-12-19",1.6318,1.6724,1.6318,1.6355,272659.0],["1972-12-20",1.6355,1.6429,1.6208,1.6208,166792.0],["1972-12-21",1.6208,1.6282,1.5803,1.5803,197753.0],["1972-12-22",1.5692,1.5692,1.5508,1.5508,98876.0],["1972-12-26",1.5618,1.5913,1.5618,1.5839,184769.0],["1972-12-27",1.5839,1.5913,1.5692,1.5839,86891.0],["1972-12-29",1.584,1.6282,1.5618,1.5655,165793.0],["1973-01-02",1.5987,1.6208,1.5987,1.6208,208739.0],["1973-01-03",1.6282,1.6797,1.6282,1.6797,202747.0],["1973-01-04",1.6797,1.6908,1.6797,1.6908,158801.0],["1973-01-05",1.6908,1.6981,1.6834,1.6981,176779.0],["1973-01-08",1.6981,1.7129,1.6871,1.7129,55930.0],["1973-01-09",1.7092,1.7092,1.6871,1.6981,175780.0],["1973-01-10",1.6945,1.6945,1.6797,1.6797,254682.0],["1973-01-11",1.6797,1.7681,1.6797,1.7571,1053683.0],["1973-01-12",1.746,1.746,1.7239,1.7239,889888.0],["1973-01-15",1.7239,1.7313,1.7166,1.7202,154806.0],["1973-01-16",1.7166,1.7166,1.6945,1.6945,256679.0],["1973-01-17",1.6945,1.7202,1.6945,1.7092,250687.0],["1973-01-18",1.7092,1.7166,1.6724,1.6724,418477.0],["1973-01-19",1.665,1.665,1.6355,1.6392,153808.0],["1973-01-22",1.6539,1.6797,1.6539,1.6539,81898.0],["1973-01-23",1.6539,1.6724,1.6503,1.6613,155805.0],["1973-01-24",1.6613,1.676,1.6503,1.6503,83895.0],["1973-01-26",1.6466,1.6466,1.6282,1.6355,116854.0],["1973-01-29",1.634,1.634,1.5932,1.5969,88889.0],["1973-01-30",1.6006,1.6192,1.6006,1.6118,58926.0],["1973-01-31",1.6192,1.6377,1.6192,1.6377,28964.0],["1973-02-01",1.6377,1.6452,1.6006,1.6006,179775.0],["1973-02-02",1.6006,1.608,1.582,1.582,88889.0],["1973-02-05",1.582,1.5895,1.5672,1.5672,95880.0],["1973-02-06",1.5709,1.582,1.5709,1.5709,50936.0],["1973-02-07",1.5709,1.5783,1.5449,1.5449,373533.0],["1973-02-08",1.5449,1.5486,1.5078,1.5152,165793.0],["1973-02-09",1.5152,1.5226,1.4892,1.5226,326592.0],["1973-02-12",1.5152,1.5152,1.5078,1.5115,32959.0],["1973-02-13",1.5152,1.5598,1.5152,1.5152,211735.0],["1973-02-14",1.5152,1.5226,1.4855,1.4855,159800.0],["1973-02-15",1.4892,1.5115,1.4892,1.5003,67915.0],["1973-02-16",1.5041,1.5375,1.5041,1.5375,98876.0],["1973-02-20",1.5523,1.5895,1.5523,1.5709,181773.0],["1973-02-21",1.5709,1.5783,1.5152,1.5226,226717.0],["1973-02-22",1.5189,1.5189,1.4929,1.4929,59925.0],["1973-02-23",1.4929,1.5078,1.4892,1.4966,114856.0],["1973-02-26",1.4966,1.5041,1.4892,1.4966,248689.0],["1973-02-27",1.4966,1.5078,1.4929,1.4929,144819.0],["1973-02-28",1.4929,1.5003,1.4892,1.4892,174782.0],["1973-03-01",1.5003,1.5226,1.5003,1.5115,427466.0],["1973-03-02",1.5115,1.5226,1.4892,1.5003,205743.0],["1973-03-05",1.5078,1.5338,1.5078,1.5338,253683.0],["1973-03-06",1.5375,1.6118,1.5375,1.6043,238702.0],["1973-03-07",1.5969,1.5969,1.556,1.5746,189763.0],["1973-03-08",1.5746,1.5746,1.5635,1.5635,102871.0],["1973-03-09",1.5635,1.5746,1.5598,1.5746,140824.0],["1973-03-12",1.5746,1.582,1.5709,1.582,224719.0],["1973-03-13",1.5746,1.5746,1.5709,1.5709,148814.0],["1973-03-14",1.5709,1.5746,1.5635,1.5746,95880.0],["1973-03-15",1.5672,1.5672,1.5375,1.5449,275655.0],["1973-03-16",1.5412,1.5412,1.5226,1.5301,107865.0],["1973-03-19",1.5301,1.5449,1.5189,1.5412,162797.0],["1973-03-20",1.5412,1.5449,1.5115,1.5115,159800.0],["1973-03-21",1.5115,1.5412,1.5078,1.5152,121848.0],["1973-03-22",1.5078,1.5078,1.4558,1.4558,162797.0],["1973-03-23",1.4558,1.4669,1.4224,1.4372,308614.0],["1973-03-26",1.4558,1.4706,1.4558,1.4558,65918.0],["1973-03-27",1.4855,1.5375,1.4855,1.5301,277653.0],["1973-03-28",1.5301,1.5301,1.4855,1.4966,132834.0],["1973-03-29",1.4966,1.5338,1.4818,1.5263,150811.0],["1973-03-30",1.5263,1.5412,1.5263,1.5263,49938.0],["1973-04-02",1.5412,1.5635,1.5412,1.5449,90886.0],["1973-04-03",1.5449,1.5672,1.5449,1.5672,66916.0],["1973-04-04",1.5598,1.5598,1.5449,1.5486,47940.0],["1973-04-05",1.5449,1.5449,1.5152,1.5189,2304120.0],["1973-04-06",1.5189,1.5301,1.4818,1.4855,733084.0],["1973-04-09",1.5078,1.5598,1.5078,1.5598,774032.0],["1973-04-10",1.5598,1.5635,1.5486,1.5486,591261.0],["1973-04-11",1.5486,1.5746,1.5486,1.5709,313608.0],["1973-04-12",1.5895,1.6266,1.5895,1.6266,415481.0],["1973-04-13",1.6266,1.6675,1.6192,1.6675,359551.0],["1973-04-16",1.6675,1.6823,1.6155,1.66,446442.0],["1973-04-17",1.66,1.66,1.634,1.6452,235705.0],["1973-04-18",1.6452,1.6489,1.6043,1.6377,235705.0],["1973-04-19",1.6377,1.6972,1.608,1.6972,310612.0],["1973-04-23",1.6935,1.6935,1.66,1.6637,321598.0],["1973-04-24",1.6563,1.6563,1.6266,1.6303,401498.0],["1973-04-25",1.6266,1.6266,1.5969,1.6006,238702.0],["1973-04-26",1.6006,1.686,1.5858,1.6786,252684.0],["1973-04-27",1.6786,1.686,1.6452,1.6637,264669.0],["1973-04-30",1.6637,1.6675,1.6266,1.6526,138826.0],["1973-05-01",1.6526,1.6972,1.6526,1.686,298627.0],["1973-05-02",1.6897,1.7157,1.6897,1.7083,197753.0],["1973-05-03",1.7083,1.7789,1.6637,1.7677,826966.0],["1973-05-04",1.7677,1.7789,1.764,1.7677,726092.0],["1973-05-07",1.7823,1.7935,1.7448,1.7935,315605.0],["1973-05-08",1.7935,1.8721,1.7897,1.8646,454432.0],["1973-05-09",1.8646,1.9021,1.8571,1.8796,529338.0],["1973-05-10",1.8534,1.8534,1.8085,1.8085,349563.0],["1973-05-11",1.7897,1.7897,1.7523,1.7523,494382.0],["1973-05-14",1.7373,1.7373,1.6961,1.7111,264669.0],["1973-05-15",1.7111,1.8122,1.6924,1.8085,647191.0],["1973-05-16",1.8085,1.8197,1.7523,1.7897,475406.0],["1973-05-17",1.7897,1.801,1.7823,1.7935,266667.0],["1973-05-18",1.7635,1.7635,1.7223,1.7298,394507.0],["1973-05-21",1.7298,1.7523,1.6999,1.7523,372534.0],["1973-05-22",1.7598,1.801,1.7598,1.7823,470412.0],["1973-05-23",1.7823,1.8047,1.7598,1.7935,511361.0],["1973-05-24",1.7935,1.8234,1.7897,1.8197,306617.0],["1973-05-25",1.8197,1.8422,1.8047,1.8197,451436.0],["1973-05-29",1.8085,1.8085,1.7748,1.7748,89888.0],["1973-05-30",1.7748,1.7748,1.7523,1.7523,145818.0],["1973-05-31",1.7523,1.7635,1.7336,1.7448,213733.0],["1973-06-01",1.7448,1.7448,1.7074,1.7336,182772.0],["1973-06-04",1.7336,1.7448,1.7261,1.7448,183770.0],["1973-06-05",1.7523,1.7935,1.7523,1.756,131835.0],["1973-06-06",1.7823,1.801,1.7823,1.7823,134831.0],["1973-06-07",1.7823,1.7935,1.756,1.7673,223720.0],["1973-06-08",1.7748,1.8047,1.7748,1.801,336579.0],["1973-06-11",1.801,1.8047,1.7823,1.7823,83895.0],["1973-06-12",1.7823,1.8347,1.7823,1.8347,343571.0],["1973-06-13",1.8347,1.8459,1.8197,1.8347,196754.0],["1973-06-14",1.8347,1.8347,1.7972,1.7972,400499.0],["1973-06-15",1.7897,1.7897,1.7523,1.771,299625.0],["1973-06-18",1.771,1.771,1.7673,1.7673,213733.0],["1973-06-19",1.7673,1.7785,1.7598,1.7598,194757.0],["1973-06-20",1.7598,1.7748,1.7598,1.7598,81898.0],["1973-06-21",1.756,1.756,1.7298,1.7336,94881.0],["1973-06-22",1.7336,1.7673,1.7336,1.7373,102871.0],["1973-06-25",1.7373,1.7373,1.7186,1.7336,86891.0],["1973-06-26",1.7336,1.7598,1.7336,1.7486,170787.0],["1973-06-27",1.7486,1.7598,1.7298,1.7598,212734.0],["1973-06-28",1.756,1.756,1.7373,1.7523,372534.0],["1973-06-29",1.7523,1.756,1.7298,1.7448,185768.0],["1973-07-02",1.7448,1.7486,1.7298,1.7298,151810.0],["1973-07-03",1.7223,1.7223,1.6999,1.7074,181773.0],["1973-07-05",1.7074,1.7074,1.6999,1.7074,176779.0],["1973-07-06",1.7074,1.7149,1.6999,1.7074,100874.0],["1973-07-09",1.7074,1.7149,1.6961,1.7149,107865.0],["1973-07-10",1.7149,1.7448,1.7149,1.7149,155805.0],["1973-07-11",1.7149,1.7223,1.7074,1.7149,330587.0],["1973-07-12",1.7149,1.7298,1.7074,1.7223,541323.0],["1973-07-13",1.7223,1.7223,1.7036,1.7036,236704.0],["1973-07-16",1.7036,1.7186,1.7036,1.7036,95880.0],["1973-07-17",1.7036,1.7149,1.6849,1.6849,347566.0],["1973-07-18",1.6849,1.7598,1.6774,1.7598,620225.0],["1973-07-19",1.7598,1.8422,1.7336,1.8197,1158552.0],["1973-07-20",1.8197,1.8422,1.8197,1.8347,207740.0],["1973-07-23",1.8422,1.8571,1.8422,1.8534,224719.0],["1973-07-24",1.8309,1.8309,1.816,1.8234,221723.0],["1973-07-25",1.8497,1.9021,1.8497,1.8871,685144.0],["1973-07-26",1.8871,1.932,1.8759,1.917,251685.0],["1973-07-27",1.9245,1.9545,1.9245,1.9358,332584.0],["1973-07-30",1.9732,2.0444,1.9732,2.0444,543321.0],["1973-07-31",2.0444,2.0668,1.977,1.977,364544.0],["1973-08-01",1.977,1.977,1.917,1.9545,452434.0],["1973-08-02",1.9582,2.0294,1.9582,2.0294,155805.0],["1973-08-03",2.0294,2.0369,1.9695,2.0294,185768.0],["1973-08-06",2.044,2.0968,2.0214,2.0968,142821.0],["1973-08-07",2.0968,2.1043,2.0553,2.1006,590262.0],["1973-08-08",2.1006,2.1006,2.0365,2.044,320599.0],["1973-08-09",2.044,2.0591,2.0365,2.044,399501.0],["1973-08-10",2.044,2.0478,2.0025,2.0289,135830.0],["1973-08-13",2.0214,2.0214,2.0063,2.0063,179775.0],["1973-08-14",2.0063,2.0063,1.9648,1.9648,350562.0],["1973-08-15",1.9648,2.0063,1.9535,2.0063,232709.0],["1973-08-16",2.0101,2.0365,2.0101,2.0365,463421.0],["1973-08-17",2.0365,2.0516,2.0214,2.044,103870.0],["1973-08-20",2.044,2.0666,2.0214,2.0666,103870.0],["1973-08-21",2.0666,2.0817,2.0365,2.0365,503371.0],["1973-08-22",2.0365,2.0516,2.0289,2.044,212734.0],["1973-08-23",2.044,2.0742,2.044,2.0516,226717.0],["1973-08-24",2.0516,2.0553,2.0402,2.0478,121848.0],["1973-08-27",2.0478,2.0516,2.0402,2.0402,83895.0],["1973-08-28",2.0478,2.0666,2.0478,2.0591,147815.0],["1973-08-29",2.1006,2.1421,2.1006,2.1345,551311.0],["1973-08-30",2.1345,2.1571,2.127,2.1534,243695.0],["1973-08-31",2.1534,2.1911,2.1421,2.176,307615.0],["1973-09-04",2.1685,2.1685,2.1571,2.1647,142821.0],["1973-09-05",2.1571,2.1571,2.127,2.1421,246692.0],["1973-09-06",2.1421,2.1647,2.127,2.1345,196754.0],["1973-09-07",2.1383,2.1609,2.1383,2.1571,129838.0],["1973-09-10",2.1571,2.1722,2.1571,2.1647,331586.0],["1973-09-11",2.1647,2.1722,2.1571,2.1571,148814.0],["1973-09-12",2.1571,2.1571,2.1043,2.1458,210737.0],["1973-09-13",2.1458,2.1722,2.127,2.1496,378527.0],["1973-09-14",2.1496,2.1534,2.1345,2.1534,243695.0],["1973-09-17",2.1534,2.176,2.1458,2.1722,269663.0],["1973-09-18",2.1798,2.2137,2.1798,2.2099,306617.0],["1973-09-19",2.2175,2.2778,2.2175,2.2703,600250.0],["1973-09-20",2.2627,2.2627,2.2288,2.2401,355556.0],["1973-09-21",2.2401,2.2477,2.2326,2.2477,380524.0],["1973-09-24",2.2326,2.2326,2.2024,2.2175,256679.0],["1973-09-25",2.2175,2.2175,2.1496,2.2099,640200.0],["1973-09-26",2.2099,2.2137,2.1911,2.2062,274657.0],["1973-09-27",2.2062,2.2326,2.1949,2.225,415481.0],["1973-09-28",2.225,2.2288,2.1949,2.2175,319600.0],["1973-10-01",2.2175,2.2175,2.1798,2.2137,214732.0],["1973-10-02",2.2137,2.2175,2.2024,2.2137,245693.0],["1973-10-03",2.2175,2.2665,2.2175,2.2627,357553.0],["1973-10-04",2.2665,2.2891,2.2665,2.2778,415481.0],["1973-10-05",2.2778,2.357,2.2703,2.357,466417.0],["1973-10-08",2.357,2.4211,2.3344,2.4174,431461.0],["1973-10-09",2.4174,2.4287,2.406,2.4136,339576.0],["1973-10-10",2.4136,2.4136,2.3533,2.3834,494382.0],["1973-10-11",2.3834,2.4098,2.3834,2.4023,342572.0],["1973-10-12",2.4023,2.4287,2.3985,2.4287,404494.0],["1973-10-15",2.4249,2.4249,2.406,2.406,264669.0],["1973-10-16",2.406,2.4249,2.4023,2.4136,341573.0],["1973-10-17",2.4136,2.4249,2.406,2.4174,468414.0],["1973-10-18",2.4174,2.4211,2.2929,2.3495,1167541.0],["1973-10-19",2.3495,2.391,2.3306,2.3533,421473.0],["1973-10-22",2.3495,2.3495,2.3306,2.3457,248689.0],["1973-10-23",2.3457,2.3533,2.3193,2.3533,323596.0],["1973-10-24",2.3532,2.3683,2.3419,2.3495,207740.0],["1973-10-25",2.3495,2.3608,2.3419,2.3608,139825.0],["1973-10-26",2.3608,2.3683,2.3495,2.3608,156804.0],["1973-10-29",2.3683,2.4136,2.3683,2.3985,426467.0],["1973-10-30",2.3985,2.4136,2.3721,2.3721,629213.0],["1973-10-31",2.3721,2.3759,2.3608,2.3683,131835.0],["1973-11-01",2.3683,2.391,2.3608,2.3608,165793.0],["1973-11-02",2.3679,2.3679,2.2958,2.2958,1267416.0],["1973-11-05",2.2541,2.2541,2.1516,2.1516,1021723.0],["1973-11-06",2.163,2.201,2.163,2.1782,336579.0],["1973-11-07",2.1782,2.1858,2.1478,2.1554,528340.0],["1973-11-08",2.1858,2.2389,2.1858,2.2048,282647.0],["1973-11-09",2.2048,2.2048,2.1554,2.1592,279650.0],["1973-11-12",2.1592,2.1592,2.0416,2.0606,545318.0],["1973-11-13",2.0606,2.0606,1.9619,2.0036,551311.0],["1973-11-14",1.996,1.996,1.9277,1.9391,316604.0],["1973-11-15",1.9391,2.015,1.905,1.9315,1012734.0],["1973-11-16",1.9315,1.9885,1.9126,1.9201,560300.0],["1973-11-19",1.9201,1.9733,1.8822,1.8898,479401.0],["1973-11-20",1.8746,1.8746,1.7835,1.8291,430462.0],["1973-11-21",1.8329,1.9012,1.8329,1.8746,749064.0],["1973-11-23",1.9012,1.9277,1.9012,1.9088,301623.0],["1973-11-26",1.867,1.867,1.8215,1.8253,316604.0],["1973-11-27",1.8253,1.867,1.8253,1.8291,493383.0],["1973-11-28",1.8518,1.9429,1.8518,1.9429,481398.0],["1973-11-29",1.9657,2.0947,1.9657,2.0643,535331.0],["1973-11-30",2.0643,2.0795,2.0568,2.0568,137828.0],["1973-12-03",2.0492,2.0492,2.0226,2.034,93883.0],["1973-12-04",2.034,2.0643,2.0226,2.053,209738.0],["1973-12-05",2.053,2.0643,2.0378,2.0378,234707.0],["1973-12-06",2.0416,2.1099,2.0416,2.1099,162797.0],["1973-12-07",2.1099,2.2769,2.1061,2.2541,657179.0],["1973-12-10",2.2617,2.3679,2.2617,2.3034,607241.0],["1973-12-11",2.2882,2.2882,2.201,2.201,279650.0],["1973-12-12",2.1858,2.1858,2.1402,2.182,511361.0],["1973-12-13",2.182,2.2465,2.1251,2.1327,411486.0],["1973-12-14",2.1402,2.2161,2.1402,2.201,338577.0],["1973-12-17",2.201,2.2161,2.1858,2.2085,125843.0],["1973-12-18",2.2085,2.2389,2.1934,2.2313,200749.0],["1973-12-19",2.2313,2.2389,2.0795,2.144,377528.0],["1973-12-20",2.144,2.1516,2.1023,2.1175,106866.0],["1973-12-21",2.1175,2.1782,2.1175,2.1782,149813.0],["1973-12-24",2.163,2.163,2.1554,2.1554,77903.0],["1973-12-26",2.1858,2.2237,2.1858,2.2161,58926.0],["1973-12-27",2.2161,2.2465,2.1972,2.2048,212734.0],["1973-12-28",2.2048,2.2123,2.1744,2.1782,197753.0],["1973-12-31",2.1782,2.2161,2.1554,2.2085,95880.0],["1974-01-02",2.2085,2.2085,2.1782,2.1972,86891.0],["1974-01-03",2.2313,2.2769,2.2313,2.2769,535331.0],["1974-01-04",2.2996,2.3679,2.2996,2.349,418477.0],["1974-01-07",2.33,2.33,2.2844,2.3148,111860.0],["1974-01-08",2.3148,2.3679,2.3148,2.3148,175780.0],["1974-01-09",2.3072,2.3072,2.2123,2.2161,130836.0],["1974-01-10",2.201,2.201,2.0719,2.0871,513358.0],["1974-01-11",2.0871,2.1782,2.0871,2.1706,498377.0],["1974-01-14",2.201,2.2313,2.201,2.2237,456429.0],["1974-01-15",2.2237,2.2541,2.2085,2.2541,198752.0],["1974-01-16",2.2541,2.2617,2.2313,2.2503,157803.0],["1974-01-17",2.2503,2.3148,2.2427,2.3148,269663.0],["1974-01-18",2.3148,2.33,2.3034,2.3148,631211.0],["1974-01-21",2.3148,2.3224,2.2237,2.2996,468414.0],["1974-01-22",2.2996,2.3983,2.292,2.3452,387516.0],["1974-01-23",2.3414,2.3414,2.3262,2.3262,138826.0],["1974-01-24",2.3072,2.3072,2.2237,2.2237,212734.0],["1974-01-25",2.2275,2.2731,2.2275,2.2617,100874.0],["1974-01-28",2.2617,2.2693,2.2465,2.2579,99875.0],["1974-01-29",2.2541,2.2541,2.2351,2.2427,80899.0],["1974-01-30",2.2427,2.2541,2.2161,2.2389,258677.0],["1974-01-31",2.2389,2.2389,2.1706,2.1972,264669.0],["1974-02-01",2.1934,2.1934,2.1175,2.163,337578.0],["1974-02-04",2.1289,2.1289,1.9922,1.9979,536663.0],["1974-02-05",1.9922,1.9922,1.9126,1.9239,314274.0],["1974-02-06",1.9296,1.9695,1.9296,1.9695,213067.0],["1974-02-07",1.9695,1.9922,1.9695,1.9752,113192.0],["1974-02-08",1.9905,1.9905,1.9733,1.9733,189763.0],["1974-02-11",1.9733,1.9733,1.9504,1.9619,162464.0],["1974-02-12",1.9619,1.9619,1.9332,1.9447,292301.0],["1974-02-13",1.9447,1.9561,1.9332,1.9332,93217.0],["1974-02-14",1.9332,1.9733,1.9274,1.9676,322930.0],["1974-02-15",1.9676,1.9905,1.9619,1.9905,151144.0],["1974-02-19",1.9905,2.025,1.9619,1.9619,316937.0],["1974-02-20",1.9619,2.0078,1.9561,2.0078,150479.0],["1974-02-21",2.0135,2.134,2.0135,2.134,149813.0],["1974-02-22",2.134,2.1741,2.111,2.1741,391511.0],["1974-02-25",2.1741,2.1798,2.1569,2.1569,161132.0],["1974-02-26",2.1626,2.2716,2.1626,2.2602,292301.0],["1974-02-27",2.2602,2.2774,2.2315,2.2315,1120599.0],["1974-02-28",2.2257,2.2257,2.1856,2.2028,597919.0],["1974-03-01",2.2028,2.2028,2.1569,2.1684,349563.0],["1974-03-04",2.1684,2.1798,2.1454,2.1798,157803.0],["1974-03-05",2.1971,2.2429,2.1971,2.2085,316271.0],["1974-03-06",2.2028,2.2028,2.1626,2.1798,243030.0],["1974-03-07",2.1569,2.1569,2.1282,2.1512,125177.0],["1974-03-08",2.1512,2.1569,2.134,2.134,191760.0],["1974-03-11",2.134,2.1798,2.0881,2.1684,604578.0],["1974-03-12",2.1684,2.1971,2.1569,2.1971,219725.0],["1974-03-13",2.1971,2.2257,2.1913,2.2143,365543.0],["1974-03-14",2.2143,2.2487,2.2028,2.2085,221057.0],["1974-03-15",2.2028,2.2028,2.1798,2.1971,292301.0],["1974-03-18",2.1798,2.1798,2.1397,2.1397,184436.0],["1974-03-19",2.1397,2.1512,2.1397,2.1512,108531.0],["1974-03-20",2.1512,2.1684,2.1454,2.1512,264336.0],["1974-03-21",2.1512,2.1913,2.1512,2.1913,167124.0],["1974-03-22",2.1913,2.1913,2.1798,2.1798,35289.0],["1974-03-25",2.1684,2.1684,2.134,2.1454,352226.0],["1974-03-26",2.1454,2.1569,2.134,2.1454,169122.0],["1974-03-27",2.1569,2.1913,2.1569,2.1569,156471.0],["1974-03-28",2.1569,2.1684,2.134,2.1454,402830.0],["1974-03-29",2.1454,2.1798,2.1454,2.1569,83895.0],["1974-04-01",2.1684,2.22,2.1684,2.1913,242364.0],["1974-04-02",2.1913,2.2372,2.1798,2.2315,583271.0],["1974-04-03",2.2315,2.2831,2.2315,2.2716,408156.0],["1974-04-04",2.2716,2.2831,2.2487,2.2659,343571.0],["1974-04-05",2.2544,2.2544,2.1913,2.2429,120516.0],["1974-04-08",2.2429,2.2544,2.2085,2.2487,59925.0],["1974-04-09",2.2544,2.3175,2.2544,2.3003,695131.0],["1974-04-10",2.3003,2.3003,2.2774,2.2774,173117.0],["1974-04-11",2.2774,2.306,2.2659,2.2946,384186.0],["1974-04-15",2.2946,2.306,2.2716,2.2946,153142.0],["1974-04-16",2.2946,2.3691,2.2946,2.3691,353558.0],["1974-04-17",2.3691,2.3691,2.3405,2.3405,629213.0],["1974-04-18",2.3405,2.3577,2.3233,2.329,261673.0],["1974-04-19",2.329,2.3347,2.2946,2.3175,322930.0],["1974-04-22",2.3175,2.3519,2.3118,2.3347,159800.0],["1974-04-23",2.329,2.329,2.2888,2.2946,105202.0],["1974-04-24",2.2888,2.2888,2.2602,2.2602,601914.0],["1974-04-25",2.2602,2.2602,2.2257,2.2372,184436.0],["1974-04-26",2.2372,2.2602,2.22,2.2602,910861.0],["1974-04-29",2.2602,2.2831,2.2372,2.2831,203745.0],["1974-04-30",2.2831,2.329,2.2716,2.2774,388181.0],["1974-05-01",2.2774,2.306,2.2716,2.306,434790.0],["1974-05-02",2.306,2.3175,2.2946,2.2946,284311.0],["1974-05-03",2.2946,2.2946,2.2602,2.2831,206409.0],["1974-05-06",2.2755,2.2755,2.2408,2.2755,219060.0],["1974-05-07",2.2755,2.2813,2.2524,2.2639,235705.0],["1974-05-08",2.2639,2.3101,2.2582,2.2813,253017.0],["1974-05-09",2.2813,2.2986,2.2813,2.2986,167124.0],["1974-05-10",2.2986,2.3217,2.2986,2.3101,416812.0],["1974-05-13",2.3101,2.3101,2.2813,2.2986,115855.0],["1974-05-14",2.2986,2.3217,2.2986,2.3217,292967.0],["1974-05-15",2.3217,2.3506,2.3101,2.3448,251685.0],["1974-05-16",2.3448,2.3448,2.0791,2.0791,926176.0],["1974-05-17",2.0791,2.1311,2.0214,2.0676,953475.0],["1974-05-20",2.0676,2.1369,2.056,2.056,478069.0],["1974-05-21",2.056,2.1369,2.056,2.1138,209072.0],["1974-05-22",2.1138,2.1831,2.1022,2.1022,298294.0],["1974-05-23",2.1022,2.1138,2.0445,2.0618,462089.0],["1974-05-24",2.0618,2.0907,2.0098,2.0445,605909.0],["1974-05-28",2.0445,2.0502,2.0329,2.0502,171785.0],["1974-05-29",2.0271,2.0271,1.7904,1.8077,681149.0],["1974-05-30",1.8077,1.8712,1.7961,1.8654,383521.0],["1974-05-31",1.8654,1.8712,1.8539,1.8712,47940.0],["1974-06-03",1.8712,1.9174,1.8597,1.9174,112526.0],["1974-06-04",1.9521,2.0098,1.9521,1.9925,252351.0],["1974-06-05",1.9925,1.9983,1.9578,1.9867,161798.0],["1974-06-06",1.9867,2.0445,1.9521,2.0445,197753.0],["1974-06-07",2.0445,2.0733,2.0387,2.0445,259675.0],["1974-06-10",2.0445,2.0676,2.004,2.0676,194424.0],["1974-06-11",2.0676,2.0676,2.0329,2.0329,334249.0],["1974-06-12",1.9867,1.9867,1.8943,1.9752,296296.0],["1974-06-13",1.9752,1.9752,1.9521,1.9636,79234.0],["1974-06-14",1.9578,1.9578,1.9232,1.9521,153808.0],["1974-06-17",1.9463,1.9463,1.929,1.9405,92551.0],["1974-06-18",1.9405,1.9636,1.929,1.929,56596.0],["1974-06-19",1.929,1.9521,1.9232,1.9405,157803.0],["1974-06-20",1.9405,1.9636,1.9174,1.9174,328256.0],["1974-06-21",1.9116,1.9116,1.8885,1.9059,185768.0],["1974-06-24",1.9059,1.9174,1.9001,1.9174,74573.0],["1974-06-25",1.9174,1.9752,1.9174,1.9636,97878.0],["1974-06-26",1.9636,1.9636,1.9347,1.9347,91219.0],["1974-06-27",1.9347,1.9347,1.9059,1.9174,139825.0],["1974-06-28",1.929,1.9521,1.929,1.9521,31294.0],["1974-07-01",1.9694,2.0098,1.9694,2.0098,79234.0],["1974-07-02",2.0098,2.0329,2.004,2.0156,117853.0],["1974-07-03",2.0156,2.0156,1.9867,1.9925,85893.0],["1974-07-05",2.0098,2.0271,2.0098,2.0156,43945.0],["1974-07-08",1.9925,1.9925,1.9752,1.9809,82563.0],["1974-07-09",1.9867,2.0502,1.9867,1.9983,177778.0],["1974-07-10",1.9983,2.0156,1.9925,2.0098,214399.0],["1974-07-11",2.0098,2.1022,1.9983,2.0791,286975.0],["1974-07-12",2.1138,2.1946,2.1138,2.1946,251685.0],["1974-07-15",2.1946,2.212,2.1542,2.1715,426800.0],["1974-07-16",2.1715,2.1831,2.1253,2.16,167124.0],["1974-07-17",2.16,2.287,2.16,2.2755,290304.0],["1974-07-18",2.2755,2.3044,2.2466,2.2524,432127.0],["1974-07-19",2.2524,2.2755,2.1484,2.2293,253683.0],["1974-07-22",2.2351,2.3101,2.2351,2.3101,65252.0],["1974-07-23",2.3101,2.3448,2.2639,2.287,331586.0],["1974-07-24",2.2755,2.2755,2.2524,2.2639,153808.0],["1974-07-25",2.2639,2.2755,2.2293,2.2582,135830.0],["1974-07-26",2.2582,2.2582,2.2408,2.2466,181107.0],["1974-07-29",2.2177,2.2177,2.1946,2.2004,290970.0],["1974-07-30",2.2004,2.2293,2.1657,2.1831,267665.0],["1974-07-31",2.1773,2.1773,2.1369,2.16,39284.0],["1974-08-01",2.16,2.1946,2.1311,2.1426,35955.0],["1974-08-02",2.1484,2.1888,2.1484,2.1773,131835.0],["1974-08-05",2.1929,2.2278,2.1871,2.2278,102538.0],["1974-08-06",2.2336,2.3267,2.2336,2.2511,577278.0],["1974-08-07",2.2511,2.315,2.2511,2.3092,88556.0],["1974-08-08",2.3092,2.315,2.2511,2.2801,326925.0],["1974-08-09",2.2801,2.315,2.2627,2.286,206409.0],["1974-08-12",2.286,2.3034,2.2569,2.2627,55264.0],["1974-08-13",2.2569,2.2569,2.1754,2.1754,115855.0],["1974-08-14",2.1754,2.1929,2.1464,2.1871,102538.0],["1974-08-15",2.1871,2.2452,2.1871,2.1929,211735.0],["1974-08-16",2.1929,2.2336,2.1638,2.1638,114524.0],["1974-08-19",2.1464,2.1464,2.1231,2.1405,68581.0],["1974-08-20",2.1522,2.1871,2.1522,2.158,49938.0],["1974-08-21",2.158,2.1754,2.1464,2.1522,53933.0],["1974-08-22",2.1522,2.1638,2.1173,2.1522,149147.0],["1974-08-23",2.1289,2.1289,2.0475,2.0475,954141.0],["1974-08-26",2.0184,2.0184,1.9544,1.9777,217062.0],["1974-08-27",1.9777,1.9893,1.9137,1.9253,105202.0],["1974-08-28",1.9253,1.966,1.9079,1.9079,288972.0],["1974-08-29",1.8846,1.8846,1.873,1.8788,71910.0],["1974-08-30",1.9137,1.9544,1.9137,1.9428,249022.0],["1974-09-03",1.9428,1.9544,1.9195,1.9311,100541.0],["1974-09-04",1.9079,1.9079,1.873,1.9021,144486.0],["1974-09-05",1.9311,2.0242,1.9311,2.0242,267665.0],["1974-09-06",2.0242,2.0707,1.9893,2.0475,304952.0],["1974-09-09",2.0242,2.0242,1.966,1.9777,54598.0],["1974-09-10",1.9777,1.9835,1.9544,1.9602,149813.0],["1974-09-11",1.9602,2.0009,1.9544,2.0009,149813.0],["1974-09-12",2.0009,2.0009,1.9544,1.9719,85227.0],["1974-09-13",1.9486,1.9486,1.873,1.8846,152476.0],["1974-09-16",1.8846,1.9311,1.8613,1.9079,108531.0],["1974-09-17",1.9428,1.9893,1.9428,1.9544,104536.0],["1974-09-18",1.9544,1.9602,1.9195,1.9311,81898.0],["1974-09-19",1.966,2.094,1.966,2.0882,117853.0],["1974-09-20",2.0882,2.094,2.0358,2.0824,93883.0],["1974-09-23",2.0824,2.0882,2.0009,2.0242,125843.0],["1974-09-24",2.0184,2.0184,2.0009,2.0009,52601.0],["1974-09-25",2.0009,2.0707,1.9951,2.0009,209738.0],["1974-09-26",1.9893,1.9893,1.9311,1.9311,212401.0],["1974-09-27",1.9195,1.9195,1.8439,1.8497,104536.0],["1974-09-30",1.7915,1.7915,1.7217,1.7683,213067.0],["1974-10-01",1.7683,1.7915,1.7334,1.7683,247690.0],["1974-10-02",1.7683,1.8264,1.7625,1.7683,152476.0],["1974-10-03",1.7625,1.7625,1.7159,1.7159,279650.0],["1974-10-04",1.7159,1.7217,1.6985,1.7101,120516.0],["1974-10-07",1.7101,1.7625,1.7101,1.7625,209738.0],["1974-10-08",1.7508,1.7508,1.5531,1.5531,765044.0],["1974-10-09",1.5589,1.6752,1.5589,1.6752,341573.0],["1974-10-10",1.6752,1.7101,1.6287,1.6519,492052.0],["1974-10-11",1.6519,1.6927,1.617,1.6636,414815.0],["1974-10-14",1.6868,1.8381,1.6868,1.7683,286309.0],["1974-10-15",1.7625,1.7625,1.6519,1.6752,302955.0],["1974-10-16",1.6752,1.6985,1.6229,1.6287,375531.0],["1974-10-17",1.6287,1.6578,1.6287,1.6461,221723.0],["1974-10-18",1.6461,1.6461,1.6112,1.617,193092.0],["1974-10-21",1.617,1.6868,1.5821,1.6752,298294.0],["1974-10-22",1.6752,1.7683,1.6287,1.6694,283645.0],["1974-10-23",1.6636,1.6636,1.6287,1.6345,87224.0],["1974-10-24",1.6229,1.6229,1.5821,1.5938,71244.0],["1974-10-25",1.5938,1.6403,1.5821,1.5996,227050.0],["1974-10-28",1.5996,1.6403,1.5705,1.6054,75905.0],["1974-10-29",1.6403,1.6578,1.6403,1.6461,119850.0],["1974-10-30",1.6461,1.7217,1.6403,1.6927,263005.0],["1974-10-31",1.6752,1.6752,1.5356,1.5356,320932.0],["1974-11-01",1.5356,1.5414,1.4658,1.4891,358219.0],["1974-11-04",1.4891,1.5007,1.4425,1.4774,111194.0],["1974-11-05",1.4774,1.5472,1.4774,1.5472,326259.0],["1974-11-06",1.5472,1.5763,1.4949,1.5007,173117.0],["1974-11-07",1.5007,1.5182,1.4309,1.4309,167124.0],["1974-11-08",1.4467,1.5114,1.4467,1.4584,260341.0],["1974-11-11",1.4643,1.4819,1.4643,1.4819,125843.0],["1974-11-12",1.4819,1.4819,1.4584,1.4584,415481.0],["1974-11-13",1.4584,1.4937,1.4584,1.4878,203079.0],["1974-11-14",1.5055,1.5643,1.5055,1.5172,221057.0],["1974-11-15",1.5172,1.529,1.4525,1.4584,179775.0],["1974-11-18",1.4467,1.4467,1.3761,1.3761,379526.0],["1974-11-19",1.3761,1.3996,1.3467,1.3526,247025.0],["1974-11-20",1.3526,1.3761,1.3526,1.3526,97878.0],["1974-11-21",1.3526,1.4114,1.3526,1.3879,117853.0],["1974-11-22",1.4114,1.4349,1.4114,1.4349,284977.0],["1974-11-25",1.4349,1.4467,1.382,1.3937,239700.0],["1974-11-26",1.3937,1.4349,1.3761,1.3996,70578.0],["1974-11-27",1.4114,1.4702,1.4114,1.429,201082.0],["1974-11-29",1.4349,1.4643,1.4349,1.4643,29297.0],["1974-12-02",1.4643,1.4819,1.4408,1.4584,173783.0],["1974-12-03",1.4467,1.4467,1.3996,1.4055,252351.0],["1974-12-04",1.4055,1.4114,1.2585,1.2761,664503.0],["1974-12-05",1.2761,1.2879,1.2232,1.2232,494715.0],["1974-12-06",1.2232,1.2526,1.2232,1.2408,290304.0],["1974-12-09",1.2408,1.2467,1.2173,1.235,113192.0],["1974-12-10",1.2585,1.3055,1.2585,1.2938,171119.0],["1974-12-11",1.2938,1.3055,1.2702,1.2761,111194.0],["1974-12-12",1.2761,1.3055,1.2761,1.2879,150479.0],["1974-12-13",1.2879,1.2938,1.282,1.2938,145152.0],["1974-12-16",1.282,1.282,1.2585,1.2702,247690.0],["1974-12-17",1.2702,1.282,1.2644,1.2702,155139.0],["1974-12-18",1.2702,1.329,1.2702,1.3114,157137.0],["1974-12-19",1.3114,1.3232,1.2996,1.3055,203745.0],["1974-12-20",1.3173,1.3526,1.3173,1.3526,79900.0],["1974-12-23",1.3526,1.382,1.3408,1.3702,149147.0],["1974-12-24",1.3702,1.3879,1.3643,1.3702,53267.0],["1974-12-26",1.3879,1.4114,1.3879,1.3996,89888.0],["1974-12-27",1.3996,1.3996,1.382,1.382,113858.0],["1974-12-30",1.382,1.3879,1.3643,1.3702,63254.0],["1974-12-31",1.382,1.4114,1.382,1.4055,146484.0],["1975-01-02",1.4055,1.4231,1.3937,1.4055,106533.0],["1975-01-03",1.4055,1.429,1.3937,1.4055,115189.0],["1975-01-06",1.4055,1.4173,1.3937,1.4114,287640.0],["1975-01-07",1.4114,1.4114,1.382,1.3879,245693.0],["1975-01-08",1.3879,1.3879,1.3643,1.3643,67915.0],["1975-01-09",1.3585,1.3585,1.2996,1.329,217062.0],["1975-01-10",1.3526,1.3879,1.3526,1.3526,229713.0],["1975-01-13",1.3526,1.3761,1.3408,1.3526,346234.0],["1975-01-14",1.3526,1.3761,1.3467,1.3643,177778.0],["1975-01-15",1.3585,1.3585,1.3408,1.3467,69913.0],["1975-01-16",1.3467,1.3467,1.329,1.3467,1074657.0],["1975-01-17",1.3467,1.3526,1.329,1.3349,71910.0],["1975-01-20",1.3349,1.3526,1.2761,1.3526,101207.0],["1975-01-21",1.3526,1.3643,1.3173,1.3408,278985.0],["1975-01-22",1.3408,1.3643,1.329,1.3643,37953.0],["1975-01-23",1.3643,1.3996,1.3526,1.3879,86558.0],["1975-01-24",1.3879,1.4408,1.382,1.4114,384852.0],["1975-01-27",1.4819,1.5349,1.4819,1.5231,416812.0],["1975-01-28",1.5466,1.5996,1.5466,1.5643,259010.0],["1975-01-29",1.5643,1.5819,1.5466,1.5819,241698.0],["1975-01-30",1.5819,1.6172,1.5525,1.5525,304952.0],["1975-01-31",1.5525,1.5996,1.5408,1.5878,151144.0],["1975-02-03",1.5878,1.5937,1.5702,1.5819,171119.0],["1975-02-04",1.5819,1.5878,1.5408,1.5819,107865.0],["1975-02-05",1.5878,1.6172,1.5878,1.5878,389513.0],["1975-02-06",1.5878,1.6231,1.5878,1.5996,313608.0],["1975-02-07",1.5798,1.5798,1.5383,1.5739,280316.0],["1975-02-10",1.5739,1.5798,1.5205,1.5561,115189.0],["1975-02-11",1.5561,1.5561,1.5383,1.5442,37287.0],["1975-02-12",1.5442,1.5798,1.5264,1.5798,109197.0],["1975-02-13",1.6036,1.6392,1.6036,1.6274,299625.0],["1975-02-14",1.6274,1.6749,1.6036,1.6452,140491.0],["1975-02-18",1.6511,1.7343,1.6511,1.7046,111194.0],["1975-02-19",1.7046,1.7224,1.6808,1.7105,107865.0],["1975-02-20",1.7105,1.8293,1.7105,1.8293,212401.0],["1975-02-21",1.8412,1.9006,1.8412,1.8768,302289.0],["1975-02-24",1.8649,1.8649,1.8234,1.8293,237037.0],["1975-02-25",1.8055,1.8055,1.7224,1.7224,157803.0],["1975-02-26",1.7224,1.7402,1.6986,1.7105,183104.0],["1975-02-27",1.7105,1.7283,1.6986,1.6986,223055.0],["1975-02-28",1.6986,1.7046,1.6511,1.6511,93883.0],["1975-03-03",1.6511,1.6868,1.6392,1.6808,289638.0],["1975-03-04",1.6986,1.7224,1.6986,1.7105,597253.0],["1975-03-05",1.7105,1.7521,1.7046,1.7521,116521.0],["1975-03-06",1.7521,1.7996,1.7343,1.7996,155805.0],["1975-03-07",1.7996,1.9006,1.7937,1.8174,239700.0],["1975-03-10",1.7996,1.7996,1.7521,1.7877,112526.0],["1975-03-11",1.7818,1.7818,1.7521,1.7521,314274.0],["1975-03-12",1.7521,1.7818,1.7521,1.7818,274990.0],["1975-03-13",1.7818,1.7818,1.7521,1.7818,123845.0],["1975-03-14",1.7818,1.8649,1.7818,1.8471,195755.0],["1975-03-17",1.8471,1.8768,1.8293,1.8768,307615.0],["1975-03-18",1.8768,1.9481,1.859,1.859,401498.0],["1975-03-19",1.8412,1.8412,1.7699,1.8412,300957.0],["1975-03-20",1.8412,1.8649,1.8174,1.8352,231045.0],["1975-03-21",1.8352,1.8471,1.8115,1.8352,109197.0],["1975-03-24",1.8055,1.8055,1.7699,1.7699,290970.0],["1975-03-25",1.7699,1.7818,1.7343,1.7818,201748.0],["1975-03-26",1.7818,1.7877,1.7699,1.7699,171785.0],["1975-03-27",1.7699,1.7877,1.764,1.7758,133167.0],["1975-03-31",1.7758,1.7996,1.7699,1.7699,201748.0],["1975-04-01",1.7699,1.7937,1.7461,1.764,198419.0],["1975-04-02",1.764,1.7877,1.764,1.7699,184436.0],["1975-04-03",1.758,1.758,1.7105,1.7224,155139.0],["1975-04-04",1.7224,1.7283,1.7046,1.7105,113858.0],["1975-04-07",1.7105,1.7283,1.6868,1.7046,77237.0],["1975-04-08",1.6927,1.6927,1.663,1.6808,260341.0],["1975-04-09",1.6808,1.758,1.6749,1.7521,251685.0],["1975-04-10",1.7521,1.8115,1.7521,1.7996,321598.0],["1975-04-11",1.7996,1.8412,1.7877,1.8412,228381.0],["1975-04-14",1.8887,1.9897,1.8887,1.9718,499376.0],["1975-04-15",1.9897,2.055,1.9897,2.049,456097.0],["1975-04-16",2.049,2.055,2.0312,2.055,574615.0],["1975-04-17",2.1144,2.2035,2.1144,2.1441,520017.0],["1975-04-18",2.1441,2.156,2.1144,2.1381,492717.0],["1975-04-21",2.15,2.2569,2.15,2.2569,358219.0],["1975-04-22",2.2569,2.2926,2.2094,2.2153,340907.0],["1975-04-23",2.2153,2.2153,2.15,2.1738,450104.0],["1975-04-24",2.1738,2.1857,2.1619,2.1678,376196.0],["1975-04-25",2.1678,2.1857,2.1441,2.1678,123845.0],["1975-04-28",2.1678,2.1856,2.156,2.1619,861590.0],["1975-04-29",2.1619,2.1738,2.15,2.15,158469.0],["1975-04-30",2.15,2.1856,2.1381,2.1856,183770.0],["1975-05-01",2.1856,2.2213,2.1797,2.2213,263005.0],["1975-05-02",2.245,2.3044,2.245,2.2688,407491.0],["1975-05-05",2.2688,2.346,2.2688,2.3282,187099.0],["1975-05-06",2.3282,2.3876,2.3282,2.3401,1137245.0],["1975-05-07",2.3401,2.346,2.3163,2.3341,418810.0],["1975-05-08",2.3282,2.3282,2.2569,2.2866,538660.0],["1975-05-09",2.2866,2.3163,2.2688,2.2807,324261.0],["1975-05-12",2.2967,2.3027,2.2489,2.2847,157137.0],["1975-05-13",2.2847,2.2967,2.2728,2.2847,115189.0],["1975-05-14",2.2847,2.3326,2.2788,2.2967,228381.0],["1975-05-15",2.2967,2.3206,2.2847,2.2847,275655.0],["1975-05-16",2.2847,2.2967,2.2788,2.2907,456762.0],["1975-05-19",2.2728,2.2728,2.201,2.201,492717.0],["1975-05-20",2.201,2.2369,2.189,2.201,249022.0],["1975-05-21",2.201,2.213,2.195,2.201,151810.0],["1975-05-22",2.201,2.2309,2.201,2.2249,173783.0],["1975-05-23",2.2608,2.2967,2.2608,2.2967,168456.0],["1975-05-27",2.2907,2.2907,2.213,2.213,131835.0],["1975-05-28",2.213,2.213,2.1771,2.1771,303620.0],["1975-05-29",2.1771,2.1831,2.1532,2.1532,168456.0],["1975-05-30",2.1532,2.201,2.1412,2.201,208406.0],["1975-06-02",2.201,2.213,2.1651,2.1771,107865.0],["1975-06-03",2.1771,2.189,2.1532,2.1711,302955.0],["1975-06-04",2.1651,2.1651,2.1233,2.1233,125177.0],["1975-06-05",2.1053,2.1053,2.0754,2.1053,148481.0],["1975-06-06",2.1053,2.1173,2.0575,2.0754,130504.0],["1975-06-09",2.0455,2.0455,2.0096,2.0096,203745.0],["1975-06-10",2.0096,2.0156,1.9678,1.9797,261673.0],["1975-06-11",1.9917,2.0096,1.9917,1.9977,313608.0],["1975-06-12",1.9977,2.0395,1.9917,1.9917,169788.0],["1975-06-13",1.9917,2.0455,1.9737,2.0216,324927.0],["1975-06-16",2.0754,2.0934,2.0754,2.0814,193758.0],["1975-06-17",2.1053,2.1292,2.1053,2.1053,246359.0],["1975-06-18",2.1053,2.1292,2.0993,2.1173,284977.0],["1975-06-19",2.1173,2.1651,2.1053,2.1651,312942.0],["1975-06-20",2.1831,2.2429,2.1831,2.219,676488.0],["1975-06-23",2.219,2.2249,2.201,2.2249,273658.0],["1975-06-24",2.2249,2.2429,2.213,2.2249,491386.0],["1975-06-25",2.2249,2.2668,2.2249,2.2489,276321.0],["1975-06-26",2.2548,2.2788,2.2548,2.2668,159134.0],["1975-06-27",2.2668,2.2907,2.2668,2.2728,97212.0],["1975-06-30",2.2728,2.3446,2.2728,2.3446,268331.0],["1975-07-01",2.3446,2.3446,2.3027,2.3266,241698.0],["1975-07-02",2.3027,2.3027,2.2608,2.2847,434790.0],["1975-07-03",2.2847,2.2847,2.2249,2.2489,427466.0],["1975-07-07",2.201,2.201,2.1651,2.1651,313608.0],["1975-07-08",2.1591,2.1591,2.1472,2.1532,129172.0],["1975-07-09",2.1651,2.189,2.1651,2.1711,193758.0],["1975-07-10",2.201,2.2429,2.201,2.201,254349.0],["1975-07-11",2.201,2.2249,2.1771,2.213,88556.0],["1975-07-14",2.213,2.2369,2.1711,2.213,225052.0],["1975-07-15",2.213,2.2429,2.207,2.219,77903.0],["1975-07-16",2.2309,2.2668,2.2309,2.2608,246359.0],["1975-07-17",2.2608,2.2728,2.201,2.207,120516.0],["1975-07-18",2.201,2.201,2.1771,2.201,314274.0],["1975-07-21",2.201,2.2249,2.201,2.201,78568.0],["1975-07-22",2.201,2.201,2.1771,2.195,284977.0],["1975-07-23",2.195,2.219,2.189,2.189,58593.0],["1975-07-24",2.189,2.2249,2.1771,2.1771,298294.0],["1975-07-25",2.1771,2.213,2.1771,2.1771,136496.0],["1975-07-28",2.1771,2.2249,2.1412,2.1412,274990.0],["1975-07-29",2.1412,2.1771,2.0814,2.0814,915522.0],["1975-07-30",2.0814,2.1292,2.0754,2.1113,173783.0],["1975-07-31",2.1113,2.1651,2.1113,2.1233,99875.0],["1975-08-01",2.1113,2.1113,2.0934,2.1053,89888.0],["1975-08-04",2.1053,2.1412,2.0934,2.1292,63254.0],["1975-08-05",2.1412,2.195,2.1412,2.1651,160466.0],["1975-08-06",2.1651,2.2249,2.1651,2.189,247025.0],["1975-08-07",2.189,2.2608,2.1771,2.219,196421.0],["1975-08-08",2.219,2.2608,2.213,2.2548,107199.0],["1975-08-11",2.271,2.2891,2.2589,2.2891,239700.0],["1975-08-12",2.2891,2.3131,2.277,2.277,213733.0],["1975-08-13",2.277,2.283,2.2168,2.2168,122514.0],["1975-08-14",2.2107,2.2107,2.1806,2.1806,141157.0],["1975-08-15",2.1927,2.265,2.1927,2.2409,116521.0],["1975-08-18",2.2529,2.3011,2.2529,2.277,183104.0],["1975-08-19",2.277,2.277,2.2288,2.2348,114524.0],["1975-08-20",2.2168,2.2168,2.1927,2.2047,129838.0],["1975-08-21",2.2047,2.2047,2.1866,2.1927,162464.0],["1975-08-22",2.1927,2.265,2.1927,2.2589,142489.0],["1975-08-25",2.2589,2.271,2.2529,2.2529,179775.0],["1975-08-26",2.2168,2.2168,2.1565,2.1565,430129.0],["1975-08-27",2.1505,2.1505,2.1264,2.1445,544653.0],["1975-08-28",2.1445,2.1806,2.1445,2.1565,257678.0],["1975-08-29",2.1746,2.2047,2.1746,2.1987,341573.0],["1975-09-02",2.1987,2.2168,2.1987,2.1987,302955.0],["1975-09-03",2.1987,2.2168,2.1746,2.2107,93217.0],["1975-09-04",2.2168,2.2469,2.2168,2.2409,116521.0],["1975-09-05",2.2409,2.283,2.2348,2.271,91219.0],["1975-09-08",2.271,2.3131,2.2589,2.2951,254349.0],["1975-09-09",2.3011,2.3433,2.3011,2.3071,320266.0],["1975-09-10",2.3011,2.3011,2.2288,2.2409,626550.0],["1975-09-11",2.2409,2.2529,2.2348,2.2409,233042.0],["1975-09-12",2.2409,2.277,2.2168,2.2168,183104.0],["1975-09-15",2.2168,2.2288,2.2168,2.2168,31960.0],["1975-09-16",2.2168,2.2409,2.1866,2.1927,111194.0],["1975-09-17",2.1927,2.2047,2.1866,2.1927,59259.0],["1975-09-18",2.1927,2.2288,2.1866,2.2288,159800.0],["1975-09-19",2.2409,2.277,2.2409,2.265,199750.0],["1975-09-22",2.265,2.283,2.265,2.265,214399.0],["1975-09-23",2.2589,2.2589,2.1987,2.2047,204411.0],["1975-09-24",2.2047,2.2409,2.1686,2.1686,431461.0],["1975-09-25",2.024,2.024,1.9758,2.012,1018061.0],["1975-09-26",1.9939,1.9939,1.9035,1.9216,797004.0],["1975-09-29",1.9216,1.9397,1.9156,1.9156,151144.0],["1975-09-30",1.9156,1.9156,1.8794,1.8915,193092.0],["1975-10-01",1.8915,1.8915,1.8674,1.8674,226384.0],["1975-10-02",1.8855,1.9276,1.8855,1.8975,202414.0],["1975-10-03",1.9035,1.9397,1.9035,1.9276,113858.0],["1975-10-06",1.9276,1.9638,1.9276,1.9638,224386.0],["1975-10-07",1.9638,1.9638,1.9276,1.9638,277653.0],["1975-10-08",1.9457,1.9457,1.8855,1.9156,316937.0],["1975-10-09",1.9156,1.9216,1.8975,1.8975,214399.0],["1975-10-10",1.8975,1.9156,1.8794,1.8794,271660.0],["1975-10-13",1.8674,1.8674,1.8553,1.8674,83229.0],["1975-10-14",1.8674,1.8734,1.8132,1.8132,782355.0],["1975-10-15",1.7951,1.7951,1.759,1.777,124511.0],["1975-10-16",1.777,1.8071,1.7288,1.7349,340241.0],["1975-10-17",1.7349,1.7409,1.6806,1.7047,446109.0],["1975-10-20",1.6927,1.6927,1.6686,1.6867,283645.0],["1975-10-21",1.6987,1.7288,1.6987,1.7288,443446.0],["1975-10-22",1.7288,1.7891,1.7288,1.7831,187099.0],["1975-10-23",1.7831,1.7891,1.7469,1.759,207074.0],["1975-10-24",1.759,1.759,1.7108,1.7288,381523.0],["1975-10-27",1.7288,1.7469,1.7288,1.7469,115189.0],["1975-10-28",1.7469,1.771,1.7469,1.7529,109197.0],["1975-10-29",1.7529,1.7529,1.7108,1.7168,411486.0],["1975-10-30",1.7168,1.765,1.7108,1.7228,146484.0],["1975-10-31",1.7228,1.7349,1.7168,1.7228,55930.0],["1975-11-03",1.7228,1.7469,1.7228,1.7409,32626.0],["1975-11-04",1.7409,1.7409,1.7228,1.7349,166459.0],["1975-11-05",1.7469,1.771,1.7469,1.7469,159134.0],["1975-11-06",1.7469,1.771,1.7409,1.771,123845.0],["1975-11-07",1.7873,1.8238,1.7873,1.7934,51935.0],["1975-11-10",1.7995,1.8177,1.7995,1.8055,133167.0],["1975-11-11",1.8055,1.8055,1.763,1.7691,470745.0],["1975-11-12",1.7691,1.7995,1.7569,1.763,265002.0],["1975-11-13",1.763,1.7873,1.7508,1.7508,227715.0],["1975-11-14",1.7508,1.7751,1.7508,1.7751,155139.0],["1975-11-17",1.7751,1.7873,1.7508,1.763,376196.0],["1975-11-18",1.763,1.7812,1.763,1.763,249688.0],["1975-11-19",1.763,1.7691,1.7508,1.763,80566.0],["1975-11-20",1.763,1.7812,1.7326,1.7326,499376.0],["1975-11-21",1.7326,1.7326,1.7143,1.7143,233708.0],["1975-11-24",1.7143,1.7326,1.7143,1.7265,137828.0],["1975-11-25",1.7265,1.7326,1.7204,1.7326,225718.0],["1975-11-26",1.7326,1.7387,1.7143,1.7143,192426.0],["1975-11-28",1.7143,1.7265,1.7083,1.7265,71244.0],["1975-12-01",1.7265,1.7447,1.7204,1.7326,421473.0],["1975-12-02",1.7326,1.7387,1.7204,1.7204,135830.0],["1975-12-03",1.7083,1.7083,1.6779,1.6779,368872.0],["1975-12-04",1.6779,1.6961,1.6779,1.69,89888.0],["1975-12-05",1.69,1.6961,1.6718,1.6779,595256.0],["1975-12-08",1.6779,1.6779,1.6596,1.6596,89222.0],["1975-12-09",1.6596,1.6779,1.6596,1.6718,253683.0],["1975-12-10",1.6718,1.6961,1.6718,1.6961,160466.0],["1975-12-11",1.7022,1.7265,1.7022,1.7265,251020.0],["1975-12-12",1.7265,1.7326,1.7083,1.7326,71910.0],["1975-12-15",1.7326,1.7508,1.7326,1.7447,133833.0],["1975-12-16",1.7569,1.7995,1.7569,1.7873,99209.0],["1975-12-17",1.7934,1.8602,1.7934,1.8602,165127.0],["1975-12-18",1.8602,1.9271,1.8602,1.915,263670.0],["1975-12-19",1.9089,1.9089,1.8602,1.8602,153808.0],["1975-12-22",1.8602,1.8663,1.842,1.8663,70578.0],["1975-12-23",1.8663,1.9028,1.8542,1.8967,133833.0],["1975-12-24",1.915,1.9454,1.915,1.9332,88556.0],["1975-12-26",1.9454,1.9818,1.9454,1.9818,104536.0],["1975-12-29",1.9818,2.0122,1.9818,1.9818,171785.0],["1975-12-30",1.9818,1.9818,1.915,1.921,125843.0],["1975-12-31",1.921,1.9332,1.8785,1.8785,104536.0],["1976-01-02",1.8785,1.8967,1.8724,1.8967,61923.0],["1976-01-05",1.8967,2.0061,1.8967,2.0001,300291.0],["1976-01-06",2.0062,2.0609,2.0062,2.0548,458094.0],["1976-01-07",2.0548,2.1034,2.0426,2.0791,415481.0],["1976-01-08",2.0791,2.1156,2.0426,2.0548,365543.0],["1976-01-09",2.0548,2.0669,2.0426,2.0548,246359.0],["1976-01-12",2.0548,2.1277,2.0426,2.1156,237703.0],["1976-01-13",2.1156,2.1581,2.0913,2.1217,1107283.0],["1976-01-14",2.1217,2.2311,2.1095,2.225,287640.0],["1976-01-15",2.225,2.2432,2.2007,2.2128,454765.0],["1976-01-16",2.2128,2.2554,2.2007,2.2432,552643.0],["1976-01-19",2.1885,2.1885,2.1521,2.1764,741074.0],["1976-01-20",2.1764,2.1824,2.1156,2.1217,554640.0],["1976-01-21",2.0913,2.0913,2.0305,2.0669,544653.0],["1976-01-22",2.0669,2.0791,2.0183,2.0669,245693.0],["1976-01-23",2.073,2.1764,2.073,2.1581,365543.0],["1976-01-26",2.1581,2.1946,2.1399,2.146,370870.0],["1976-01-27",2.146,2.1824,2.1156,2.1399,372201.0],["1976-01-28",2.1338,2.1338,2.1034,2.1034,298294.0],["1976-01-29",2.1034,2.1521,2.0973,2.1521,344236.0],["1976-01-30",2.1824,2.225,2.1824,2.225,339576.0],["1976-02-02",2.2414,2.2414,2.2047,2.2169,370870.0],["1976-02-03",2.2169,2.2475,2.2047,2.2353,239700.0],["1976-02-04",2.2353,2.2537,2.2169,2.2537,147815.0],["1976-02-05",2.2475,2.2475,2.1924,2.2047,263005.0],["1976-02-06",2.1924,2.1924,2.1618,2.1741,181107.0],["1976-02-09",2.1741,2.2292,2.1618,2.1802,116521.0],["1976-02-10",2.1802,2.2047,2.1557,2.1985,148481.0],["1976-02-11",2.1985,2.2537,2.1924,2.2537,282314.0],["1976-02-12",2.2537,2.2537,2.2292,2.2537,573283.0],["1976-02-13",2.2537,2.2782,2.2292,2.2782,543321.0],["1976-02-17",2.2782,2.3394,2.2598,2.2965,209072.0],["1976-02-18",2.2965,2.3761,2.2843,2.3761,322930.0],["1976-02-19",2.3761,2.4313,2.3761,2.4006,250354.0],["1976-02-20",2.4129,2.4741,2.4129,2.4313,585268.0],["1976-02-23",2.4313,2.4313,2.4006,2.4313,373533.0],["1976-02-24",2.4313,2.4496,2.4129,2.4129,241698.0],["1976-02-25",2.4129,2.4435,2.4129,2.4251,111194.0],["1976-02-26",2.4251,2.4496,2.4129,2.4129,345568.0],["1976-02-27",2.3761,2.3761,2.3149,2.3149,257678.0],["1976-03-01",2.321,2.3516,2.321,2.321,149147.0],["1976-03-02",2.3333,2.3884,2.3333,2.3884,294965.0],["1976-03-03",2.3884,2.3884,2.3517,2.3517,228381.0],["1976-03-04",2.3455,2.3455,2.3088,2.3149,153142.0],["1976-03-05",2.3149,2.3394,2.3149,2.3272,217728.0],["1976-03-08",2.3333,2.3884,2.3333,2.3884,130504.0],["1976-03-09",2.4006,2.4619,2.4006,2.4496,695797.0],["1976-03-10",2.4496,2.4619,2.4313,2.4496,261007.0],["1976-03-11",2.4496,2.4986,2.4435,2.4803,626550.0],["1976-03-12",2.4803,2.5109,2.4435,2.4496,364877.0],["1976-03-15",2.4374,2.4374,2.3761,2.3823,109197.0],["1976-03-16",2.3823,2.3884,2.3394,2.3761,262339.0],["1976-03-17",2.3761,2.4129,2.3639,2.37,490720.0],["1976-03-18",2.3578,2.3578,2.3333,2.3333,119850.0],["1976-03-19",2.3333,2.3516,2.3272,2.3455,87224.0],["1976-03-22",2.3455,2.3578,2.3272,2.3333,195755.0],["1976-03-23",2.3394,2.3639,2.3394,2.3639,99875.0],["1976-03-24",2.3823,2.4374,2.3823,2.4251,888223.0],["1976-03-25",2.4251,2.4374,2.4068,2.4251,580608.0],["1976-03-26",2.4251,2.4313,2.4129,2.419,197087.0],["1976-03-29",2.419,2.419,2.3884,2.3884,101873.0],["1976-03-30",2.3884,2.3884,2.3516,2.3823,323596.0],["1976-03-31",2.3823,2.3823,2.3578,2.3761,185768.0],["1976-04-01",2.3761,2.3884,2.3517,2.3517,253017.0],["1976-04-02",2.3455,2.3455,2.2475,2.2598,296296.0],["1976-04-05",2.2782,2.3272,2.2782,2.3027,193092.0],["1976-04-06",2.3149,2.3517,2.3149,2.3272,217062.0],["1976-04-07",2.3272,2.3455,2.2843,2.3027,313608.0],["1976-04-08",2.3027,2.3272,2.2414,2.2782,412817.0],["1976-04-09",2.2782,2.2904,2.2659,2.272,167124.0],["1976-04-12",2.272,2.3027,2.2598,2.3027,243695.0],["1976-04-13",2.3027,2.3517,2.3027,2.3517,342239.0],["1976-04-14",2.3516,2.3516,2.272,2.2782,253683.0],["1976-04-15",2.2782,2.3516,2.2782,2.3394,280982.0],["1976-04-19",2.4006,2.4251,2.4006,2.4251,482064.0],["1976-04-20",2.4496,2.5537,2.4496,2.5476,514690.0],["1976-04-21",2.5476,2.5844,2.5231,2.5721,770370.0],["1976-04-22",2.5721,2.5844,2.5476,2.5721,485393.0],["1976-04-23",2.566,2.566,2.517,2.5537,299625.0],["1976-04-26",2.5537,2.5599,2.5292,2.5537,205077.0],["1976-04-27",2.5537,2.5782,2.5415,2.5599,356221.0],["1976-04-28",2.5599,2.5844,2.5537,2.5721,316271.0],["1976-04-29",2.5721,2.5905,2.5599,2.5782,173783.0],["1976-04-30",2.566,2.566,2.4925,2.517,103870.0],["1976-05-03",2.5109,2.5109,2.468,2.4741,260341.0],["1976-05-04",2.4741,2.5292,2.4374,2.5292,201748.0],["1976-05-05",2.5292,2.5354,2.4986,2.517,170454.0],["1976-05-06",2.517,2.5292,2.4986,2.5109,300957.0],["1976-05-07",2.5109,2.5292,2.4864,2.5231,372201.0],["1976-05-10",2.5396,2.5705,2.5273,2.5643,348897.0],["1976-05-11",2.5643,2.589,2.5396,2.5705,363546.0],["1976-05-12",2.5766,2.6136,2.5766,2.6074,248356.0],["1976-05-13",2.6075,2.6444,2.6075,2.6444,465418.0],["1976-05-14",2.6444,2.6506,2.6013,2.6321,371536.0],["1976-05-17",2.6259,2.6259,2.6013,2.6136,358219.0],["1976-05-18",2.6136,2.6568,2.6074,2.6506,377528.0],["1976-05-19",2.6506,2.7061,2.6506,2.6937,378860.0],["1976-05-20",2.7061,2.7492,2.7061,2.7369,480732.0],["1976-05-21",2.7369,2.7369,2.7061,2.7061,252351.0],["1976-05-24",2.6876,2.6876,2.6568,2.6629,119850.0],["1976-05-25",2.6444,2.6444,2.5766,2.6136,560633.0],["1976-05-26",2.6136,2.6383,2.5766,2.6136,217062.0],["1976-05-27",2.6136,2.6198,2.5766,2.6074,228381.0],["1976-05-28",2.6075,2.6075,2.5828,2.5951,121182.0],["1976-06-01",2.5951,2.6074,2.5828,2.589,117187.0],["1976-06-02",2.589,2.6321,2.589,2.6136,385518.0],["1976-06-03",2.6259,2.6629,2.6259,2.6629,1253100.0],["1976-06-04",2.6629,2.6629,2.6444,2.6506,582605.0],["1976-06-07",2.6506,2.6691,2.6321,2.6691,223720.0],["1976-06-08",2.6691,2.6999,2.6629,2.6937,351561.0],["1976-06-09",2.6937,2.6999,2.6876,2.6876,217062.0],["1976-06-10",2.6937,2.7246,2.6937,2.7184,227715.0],["1976-06-11",2.7184,2.7862,2.7122,2.7862,362214.0],["1976-06-14",2.7862,2.8602,2.7862,2.8602,311610.0],["1976-06-15",2.8479,2.8479,2.7985,2.8109,362214.0],["1976-06-16",2.8109,2.8232,2.78,2.8109,181773.0],["1976-06-17",2.817,2.854,2.817,2.8355,451436.0],["1976-06-18",2.8355,2.8479,2.8232,2.8355,479401.0],["1976-06-21",2.8355,2.8479,2.7985,2.817,629879.0],["1976-06-22",2.817,2.8355,2.7985,2.8047,343571.0],["1976-06-23",2.8047,2.8232,2.7924,2.817,552643.0],["1976-06-24",2.817,2.8355,2.8047,2.8109,259675.0],["1976-06-25",2.8109,2.817,2.7985,2.8047,163795.0],["1976-06-28",2.8047,2.8232,2.7862,2.7862,510029.0],["1976-06-29",2.7924,2.8232,2.7924,2.8047,478735.0],["1976-06-30",2.8047,2.817,2.7862,2.7862,310945.0],["1976-07-01",2.7862,2.8109,2.7739,2.78,79900.0],["1976-07-02",2.7677,2.7677,2.6876,2.6999,348897.0],["1976-07-06",2.6999,2.7061,2.6691,2.6753,201748.0],["1976-07-07",2.6629,2.6629,2.6198,2.6568,387516.0],["1976-07-08",2.6629,2.6937,2.6629,2.6937,296296.0],["1976-07-09",2.6937,2.7985,2.6937,2.7862,369538.0],["1976-07-12",2.8109,2.8232,2.8109,2.8232,457428.0],["1976-07-13",2.8232,2.8355,2.8109,2.817,264336.0],["1976-07-14",2.817,2.8294,2.8047,2.8109,393508.0],["1976-07-15",2.8109,2.8479,2.7862,2.7985,211069.0],["1976-07-16",2.7985,2.7985,2.7677,2.7739,115189.0],["1976-07-19",2.7739,2.7862,2.7616,2.78,83229.0],["1976-07-20",2.78,2.7862,2.7554,2.7677,88556.0],["1976-07-21",2.7677,2.7677,2.7492,2.7677,117853.0],["1976-07-22",2.7677,2.7739,2.7431,2.7431,121848.0],["1976-07-23",2.7492,2.7677,2.7492,2.7554,103204.0],["1976-07-26",2.7492,2.7492,2.7369,2.7431,43279.0],["1976-07-27",2.7431,2.7492,2.6753,2.6753,168456.0],["1976-07-28",2.6753,2.6937,2.6753,2.6814,223720.0],["1976-07-29",2.6814,2.6999,2.6753,2.6999,107199.0],["1976-07-30",2.6999,2.7184,2.6876,2.7184,799667.0],["1976-08-02",2.7246,2.7431,2.7246,2.7307,338244.0],["1976-08-03",2.7307,2.7369,2.7184,2.7369,232376.0],["1976-08-04",2.7369,2.7862,2.7307,2.7862,729089.0],["1976-08-05",2.7862,2.8047,2.7739,2.8047,241032.0],["1976-08-06",2.8047,2.8232,2.8047,2.817,266334.0],["1976-08-09",2.8282,2.8282,2.8158,2.822,263670.0],["1976-08-10",2.8282,2.853,2.8282,2.853,318269.0],["1976-08-11",2.8716,2.9026,2.8716,2.8902,378860.0],["1976-08-12",2.884,2.884,2.853,2.8778,457428.0],["1976-08-13",2.8778,2.8778,2.853,2.8654,258344.0],["1976-08-16",2.8654,2.8654,2.8406,2.8654,332251.0],["1976-08-17",2.8654,2.884,2.8592,2.8778,464087.0],["1976-08-18",2.8778,2.8964,2.8654,2.8778,403496.0],["1976-08-19",2.8778,2.884,2.822,2.8282,482730.0],["1976-08-20",2.8282,2.8344,2.822,2.8282,223055.0],["1976-08-23",2.8282,2.8282,2.8034,2.822,133167.0],["1976-08-24",2.8282,2.8406,2.8282,2.8282,157803.0],["1976-08-25",2.8158,2.8158,2.7972,2.8034,296962.0],["1976-08-26",2.8034,2.822,2.7538,2.7724,120516.0],["1976-08-27",2.7662,2.7662,2.7352,2.7538,101207.0],["1976-08-30",2.7538,2.7848,2.7476,2.7662,113192.0],["1976-08-31",2.7786,2.8158,2.7786,2.8096,101207.0],["1976-09-01",2.8096,2.853,2.7972,2.8406,192426.0],["1976-09-02",2.8406,2.8654,2.8406,2.853,128506.0],["1976-09-03",2.8468,2.8468,2.822,2.8406,68581.0],["1976-09-07",2.8282,2.8282,2.8158,2.8158,63254.0],["1976-09-08",2.822,2.8592,2.822,2.853,161132.0],["1976-09-09",2.853,2.853,2.8282,2.8282,306284.0],["1976-09-10",2.8282,2.8282,2.8034,2.8096,353558.0],["1976-09-13",2.8096,2.8282,2.8096,2.8158,560633.0],["1976-09-14",2.8096,2.8096,2.7848,2.8096,152476.0],["1976-09-15",2.8096,2.8096,2.791,2.8096,334915.0],["1976-09-16",2.8096,2.8096,2.7662,2.8096,263670.0],["1976-09-17",2.822,2.8406,2.822,2.8282,621223.0],["1976-09-20",2.8282,2.8468,2.8158,2.8406,241032.0],["1976-09-21",2.853,2.9398,2.853,2.9274,532667.0],["1976-09-22",2.9522,3.0267,2.9522,2.9895,391511.0],["1976-09-23",2.9895,3.0391,2.977,2.9832,495381.0],["1976-09-24",2.9832,2.9895,2.9646,2.9708,187099.0],["1976-09-27",2.9708,2.9957,2.9708,2.9895,118519.0],["1976-09-28",2.9895,2.9895,2.9026,2.9212,325593.0],["1976-09-29",2.9212,2.9646,2.9212,2.9522,169122.0],["1976-09-30",2.9522,2.977,2.9398,2.977,167124.0],["1976-10-01",2.977,2.9895,2.915,2.9336,390179.0],["1976-10-04",2.9336,2.946,2.9212,2.9398,240366.0],["1976-10-05",2.9274,2.9274,2.8282,2.8282,584603.0],["1976-10-06",2.7972,2.7972,2.6979,2.729,581939.0],["1976-10-07",2.729,2.7476,2.6669,2.7414,511361.0],["1976-10-08",2.7414,2.76,2.6669,2.6731,285643.0],["1976-10-11",2.6669,2.6669,2.6111,2.6111,212401.0],["1976-10-12",2.6111,2.6297,2.6111,2.6173,109863.0],["1976-10-13",2.6297,2.6545,2.6297,2.6421,333583.0],["1976-10-14",2.6421,2.6545,2.6359,2.6421,262339.0],["1976-10-15",2.6421,2.6669,2.6111,2.6545,100541.0],["1976-10-18",2.6669,2.7352,2.6669,2.7228,159134.0],["1976-10-19",2.7228,2.729,2.7104,2.7228,340241.0],["1976-10-20",2.7228,2.7414,2.7166,2.7228,290970.0],["1976-10-21",2.7228,2.7476,2.6669,2.6669,581939.0],["1976-10-22",2.6421,2.6421,2.6173,2.6297,176446.0],["1976-10-25",2.6297,2.6421,2.6173,2.6421,87224.0],["1976-10-26",2.6421,2.6793,2.6421,2.6793,90553.0],["1976-10-27",2.6793,2.6917,2.6669,2.6917,188431.0],["1976-10-28",2.7042,2.7228,2.7042,2.7166,200416.0],["1976-10-29",2.7166,2.7352,2.7042,2.7352,259010.0],["1976-11-01",2.7352,2.7352,2.7042,2.7352,369538.0],["1976-11-03",2.7104,2.7104,2.6731,2.6793,244361.0],["1976-11-04",2.6793,2.6917,2.6669,2.6731,480732.0],["1976-11-05",2.6781,2.6781,2.5845,2.597,313608.0],["1976-11-08",2.5783,2.5783,2.5595,2.5783,338910.0],["1976-11-09",2.5783,2.5907,2.5658,2.5907,223055.0],["1976-11-10",2.5907,2.622,2.5783,2.5845,237037.0],["1976-11-11",2.5845,2.597,2.5783,2.597,213067.0],["1976-11-12",2.597,2.597,2.5783,2.5907,127174.0],["1976-11-15",2.5907,2.6095,2.572,2.597,134499.0],["1976-11-16",2.6032,2.6469,2.6032,2.622,147815.0],["1976-11-17",2.622,2.6844,2.622,2.6594,77903.0],["1976-11-18",2.6594,2.6969,2.6594,2.6719,151144.0],["1976-11-19",2.6719,2.6969,2.6469,2.6656,218394.0],["1976-11-22",2.6656,2.6656,2.6469,2.6532,202414.0],["1976-11-23",2.6532,2.6656,2.6344,2.6469,119184.0],["1976-11-24",2.6469,2.6781,2.6469,2.6719,213733.0],["1976-11-26",2.6969,2.7218,2.6969,2.7156,201082.0],["1976-11-29",2.7093,2.7093,2.6781,2.6844,163795.0],["1976-11-30",2.6781,2.6781,2.6594,2.6719,34623.0],["1976-12-01",2.6719,2.6844,2.6657,2.6719,256346.0],["1976-12-02",2.6719,2.6781,2.6656,2.6656,154474.0],["1976-12-03",2.6656,2.6656,2.6282,2.6282,256346.0],["1976-12-06",2.6282,2.6844,2.6095,2.6844,462755.0],["1976-12-07",2.6844,2.6969,2.6719,2.6906,235705.0],["1976-12-08",2.6906,2.7343,2.6906,2.7343,437453.0],["1976-12-09",2.7343,2.7406,2.7281,2.7343,245027.0],["1976-12-10",2.7343,2.7468,2.7218,2.7343,450104.0],["1976-12-13",2.7343,2.7406,2.7218,2.7281,69247.0],["1976-12-14",2.7281,2.7468,2.7218,2.7281,414149.0],["1976-12-15",2.7281,2.7406,2.7218,2.7406,87890.0],["1976-12-16",2.7406,2.7406,2.7031,2.7093,165793.0],["1976-12-17",2.7093,2.7406,2.7031,2.7031,118519.0],["1976-12-20",2.7031,2.7031,2.6594,2.6781,122514.0],["1976-12-21",2.6781,2.7343,2.6656,2.7343,140491.0],["1976-12-22",2.7343,2.8342,2.7281,2.7343,314274.0],["1976-12-23",2.7468,2.7843,2.7468,2.7843,370870.0],["1976-12-27",2.7843,2.8342,2.753,2.8342,105202.0],["1976-12-28",2.8342,2.8841,2.8342,2.8467,336246.0],["1976-12-29",2.8467,2.8654,2.8342,2.8467,67915.0],["1976-12-30",2.8467,2.8654,2.8404,2.8467,111860.0],["1976-12-31",2.8467,2.8654,2.8404,2.8592,17312.0],["1977-01-03",2.8529,2.8529,2.8342,2.8342,33292.0],["1977-01-04",2.8217,2.8217,2.778,2.7843,297628.0],["1977-01-05",2.7843,2.7905,2.7593,2.7593,298960.0],["1977-01-06",2.7593,2.7905,2.7593,2.778,314940.0],["1977-01-07",2.778,2.7843,2.7718,2.7843,279650.0],["1977-01-10",2.7843,2.7905,2.7843,2.7905,362214.0],["1977-01-11",2.7843,2.7843,2.7468,2.7593,340907.0],["1977-01-12",2.7468,2.7468,2.7218,2.7468,577278.0],["1977-01-13",2.7468,2.778,2.7468,2.778,281648.0],["1977-01-14",2.778,2.7843,2.7655,2.7843,544653.0],["1977-01-17",2.7843,2.8342,2.7468,2.828,1105285.0],["1977-01-18",2.828,2.8404,2.7967,2.8155,350895.0],["1977-01-19",2.8155,2.8404,2.8155,2.8342,411486.0],["1977-01-20",2.8342,2.8592,2.8092,2.8217,350229.0],["1977-01-21",2.8217,2.8217,2.7905,2.803,354890.0],["1977-01-24",2.803,2.8155,2.7967,2.8092,151810.0],["1977-01-25",2.8092,2.8092,2.7843,2.7843,204411.0],["1977-01-26",2.7843,2.7843,2.6844,2.6844,610570.0],["1977-01-27",2.6844,2.7218,2.6469,2.6469,248356.0],["1977-01-28",2.6469,2.6594,2.6469,2.6594,143820.0],["1977-01-31",2.6644,2.6644,2.6393,2.6519,340907.0],["1977-02-01",2.6519,2.6519,2.6267,2.6393,68581.0],["1977-02-02",2.633,2.633,2.6079,2.6079,185102.0],["1977-02-03",2.5953,2.5953,2.5388,2.545,148481.0],["1977-02-04",2.5576,2.6079,2.5576,2.589,135164.0],["1977-02-07",2.5953,2.6142,2.5953,2.6079,433458.0],["1977-02-08",2.6079,2.633,2.6016,2.6079,501373.0],["1977-02-09",2.6079,2.6142,2.589,2.6016,79900.0],["1977-02-10",2.6016,2.633,2.6016,2.6142,205743.0],["1977-02-11",2.6142,2.6267,2.6079,2.6079,82563.0],["1977-02-14",2.6204,2.6707,2.6204,2.6644,50603.0],["1977-02-15",2.6644,2.6644,2.6581,2.6644,234374.0],["1977-02-16",2.6707,2.7524,2.6707,2.7273,713109.0],["1977-02-17",2.721,2.721,2.6833,2.7084,112526.0],["1977-02-18",2.7084,2.721,2.7021,2.721,264336.0],["1977-02-22",2.7147,2.7147,2.6896,2.7147,124511.0],["1977-02-23",2.7147,2.7147,2.6959,2.7147,173117.0],["1977-02-24",2.7147,2.7147,2.7021,2.7084,400832.0],["1977-02-25",2.7021,2.7021,2.677,2.6959,377528.0],["1977-02-28",2.6896,2.6896,2.6833,2.6896,73242.0],["1977-03-01",2.6959,2.721,2.6959,2.7021,338244.0],["1977-03-02",2.7021,2.721,2.7021,2.7021,482064.0],["1977-03-03",2.7021,2.7336,2.7021,2.7273,292301.0],["1977-03-04",2.7398,2.7587,2.7398,2.7587,233708.0],["1977-03-07",2.7587,2.7775,2.7587,2.7587,410820.0],["1977-03-08",2.7838,2.809,2.7838,2.8027,279650.0],["1977-03-09",2.8027,2.8215,2.8027,2.8153,267000.0],["1977-03-10",2.8153,2.8467,2.8153,2.8467,340907.0],["1977-03-11",2.8655,2.8907,2.8655,2.8907,641864.0],["1977-03-14",2.8907,2.9346,2.8907,2.9284,496047.0],["1977-03-15",2.9284,2.9786,2.9158,2.9786,747066.0],["1977-03-16",2.9786,2.9849,2.9409,2.9409,342905.0],["1977-03-17",2.9409,2.9661,2.9284,2.9598,183770.0],["1977-03-18",2.9598,2.9661,2.9284,2.9284,257012.0],["1977-03-21",2.9284,2.9284,2.9032,2.9221,338910.0],["1977-03-22",2.9221,2.9346,2.9095,2.9284,328922.0],["1977-03-23",2.9284,2.9409,2.9221,2.9284,324261.0],["1977-03-24",2.9284,2.9284,2.9158,2.9284,282980.0],["1977-03-25",2.9221,2.9221,2.8969,2.9095,387516.0],["1977-03-28",2.9095,2.9221,2.8907,2.9221,299625.0],["1977-03-29",2.9221,2.9221,2.8907,2.8907,333583.0],["1977-03-30",2.8907,2.9032,2.8404,2.8404,342239.0],["1977-03-31",2.8404,2.8655,2.8278,2.853,141823.0],["1977-04-01",2.853,2.8781,2.8467,2.853,139825.0],["1977-04-04",2.853,2.8655,2.8027,2.8027,283645.0],["1977-04-05",2.7964,2.7964,2.765,2.7838,205077.0],["1977-04-06",2.7838,2.7901,2.765,2.7713,242364.0],["1977-04-07",2.7713,2.8153,2.765,2.8153,239700.0],["1977-04-11",2.8153,2.8341,2.8153,2.8278,299625.0],["1977-04-12",2.8278,2.9158,2.8278,2.9032,320932.0],["1977-04-13",2.9032,2.9158,2.8969,2.9158,950146.0],["1977-04-14",2.9346,2.9535,2.9346,2.9409,768373.0],["1977-04-15",2.9409,2.9598,2.9346,2.9535,234374.0],["1977-04-18",2.9409,2.9409,2.9284,2.9409,173117.0],["1977-04-19",2.9409,2.9409,2.9284,2.9409,242364.0],["1977-04-20",2.9346,2.9346,2.9158,2.9284,169788.0],["1977-04-21",2.9284,2.9912,2.9284,2.9284,145152.0],["1977-04-22",2.9221,2.9221,2.8907,2.8907,57262.0],["1977-04-25",2.8781,2.8781,2.8592,2.8592,57928.0],["1977-04-26",2.8655,2.8781,2.8655,2.8655,125843.0],["1977-04-27",2.8655,2.8969,2.8655,2.8781,280316.0],["1977-04-28",2.8781,2.8969,2.8655,2.8718,237703.0],["1977-04-29",2.8718,2.8907,2.8718,2.8718,189763.0],["1977-05-02",2.8946,2.9009,2.8756,2.8946,171785.0],["1977-05-03",2.8946,2.9073,2.8883,2.8883,201082.0],["1977-05-04",2.8946,2.9579,2.8946,2.9389,320266.0],["1977-05-05",2.9389,2.9833,2.9326,2.9643,203745.0],["1977-05-06",2.9643,2.977,2.9263,2.9389,244361.0],["1977-05-09",2.9389,2.9516,2.9073,2.9199,268331.0],["1977-05-10",2.9199,2.958,2.9199,2.9516,276321.0],["1977-05-11",2.9516,2.9643,2.9389,2.9389,173783.0],["1977-05-12",2.9389,2.9643,2.9389,2.9579,90553.0],["1977-05-13",2.9579,2.9706,2.9516,2.9706,404827.0],["1977-05-16",2.9706,2.977,2.9579,2.9706,345568.0],["1977-05-17",2.9706,2.9706,2.958,2.9643,340241.0],["1977-05-18",2.9643,3.0023,2.9643,2.996,366209.0],["1977-05-19",2.996,2.996,2.9643,2.9706,362880.0],["1977-05-20",2.9706,2.9833,2.9643,2.9706,96546.0],["1977-05-23",2.9706,2.9833,2.9453,2.9516,380191.0],["1977-05-24",2.9516,2.958,2.9009,2.9009,298294.0],["1977-05-25",2.9009,2.9073,2.8883,2.8883,302289.0],["1977-05-26",2.8883,2.8883,2.8566,2.8693,639201.0],["1977-05-27",2.8693,2.8693,2.8313,2.8376,265668.0],["1977-05-31",2.8376,2.8439,2.7679,2.7679,541989.0],["1977-06-01",2.7679,2.7869,2.7426,2.7743,245027.0],["1977-06-02",2.7743,2.7933,2.7173,2.7236,185102.0],["1977-06-03",2.6856,2.6856,2.6603,2.6729,225052.0],["1977-06-06",2.6729,2.6856,2.6666,2.6856,402164.0],["1977-06-07",2.6856,2.7046,2.6666,2.7046,687141.0],["1977-06-08",2.7046,2.7236,2.7046,2.7173,401498.0],["1977-06-09",2.7173,2.7299,2.7046,2.7109,321598.0],["1977-06-10",2.7109,2.7489,2.7046,2.7489,595922.0],["1977-06-13",2.7489,2.7489,2.7299,2.7363,223055.0],["1977-06-14",2.7363,2.7553,2.7299,2.7553,350895.0],["1977-06-15",2.7553,2.7616,2.7363,2.7553,257012.0],["1977-06-16",2.7553,2.7996,2.7426,2.7869,474740.0],["1977-06-17",2.7869,2.7869,2.7679,2.7743,161798.0],["1977-06-20",2.7743,2.7806,2.7679,2.7806,388847.0],["1977-06-21",2.7806,2.8059,2.7806,2.7869,640533.0],["1977-06-22",2.7869,2.7869,2.7489,2.7489,170454.0],["1977-06-23",2.7489,2.7553,2.7363,2.7553,516687.0],["1977-06-24",2.7553,2.7553,2.7426,2.7426,394174.0],["1977-06-27",2.7426,2.7426,2.6919,2.7236,373533.0],["1977-06-28",2.7173,2.7173,2.7046,2.7046,198419.0],["1977-06-29",2.6919,2.6919,2.6603,2.6856,982106.0],["1977-06-30",2.6856,2.6983,2.6793,2.6856,270995.0],["1977-07-01",2.6856,2.6856,2.6729,2.6793,455431.0],["1977-07-05",2.6793,2.6856,2.6793,2.6856,81232.0],["1977-07-06",2.6856,2.6856,2.6603,2.6603,175114.0],["1977-07-07",2.6413,2.6413,2.6286,2.6349,261007.0],["1977-07-08",2.6476,2.6729,2.6476,2.6476,166459.0],["1977-07-11",2.6476,2.6603,2.6476,2.6603,183770.0],["1977-07-12",2.6539,2.6539,2.5906,2.5906,463421.0],["1977-07-13",2.5969,2.6223,2.5969,2.6223,523346.0],["1977-07-15",2.6222,2.6222,2.5906,2.6159,175780.0],["1977-07-18",2.6223,2.6729,2.6223,2.6729,910196.0],["1977-07-19",2.6983,2.7299,2.6983,2.7299,512692.0],["1977-07-20",2.7299,2.7743,2.7299,2.7743,123845.0],["1977-07-21",2.7743,2.7743,2.7489,2.7616,199084.0],["1977-07-22",2.7616,2.7806,2.7553,2.7553,63254.0],["1977-07-25",2.7553,2.7616,2.7363,2.7363,111194.0],["1977-07-26",2.7363,2.7426,2.7236,2.7363,127840.0],["1977-07-27",2.7363,2.7363,2.7046,2.7173,225718.0],["1977-07-28",2.7109,2.7109,2.6729,2.6856,576613.0],["1977-07-29",2.6603,2.6603,2.6223,2.6603,284977.0],["1977-08-01",2.6833,2.696,2.6577,2.6705,503371.0],["1977-08-02",2.6705,2.6705,2.6385,2.6449,304286.0],["1977-08-03",2.6321,2.6321,2.5874,2.6066,621223.0],["1977-08-04",2.6066,2.6066,2.5683,2.581,424802.0],["1977-08-05",2.581,2.581,2.5171,2.5427,1159218.0],["1977-08-08",2.5299,2.5299,2.5044,2.5108,406825.0],["1977-08-09",2.5108,2.5171,2.4916,2.5044,444777.0],["1977-08-10",2.5044,2.5171,2.498,2.5171,374199.0],["1977-08-11",2.5171,2.5427,2.4852,2.5108,597919.0],["1977-08-12",2.4788,2.4788,2.4213,2.4277,840283.0],["1977-08-15",2.4277,2.4533,2.4277,2.4533,125177.0],["1977-08-16",2.4533,2.4596,2.4022,2.4085,183770.0],["1977-08-17",2.4085,2.4213,2.3063,2.3063,646525.0],["1977-08-18",2.3063,2.3255,2.2744,2.3063,717104.0],["1977-08-19",2.3255,2.3638,2.3255,2.3638,160466.0],["1977-08-22",2.3638,2.383,2.3383,2.3702,227050.0],["1977-08-23",2.383,2.4277,2.383,2.383,160466.0],["1977-08-24",2.383,2.3894,2.3702,2.3702,211069.0],["1977-08-25",2.3702,2.3894,2.3383,2.3447,160466.0],["1977-08-26",2.3447,2.3638,2.3127,2.3638,121182.0],["1977-08-29",2.3894,2.4213,2.3894,2.4149,152476.0],["1977-08-30",2.4149,2.4149,2.3702,2.3702,98543.0],["1977-08-31",2.3702,2.3894,2.351,2.3894,144486.0],["1977-09-01",2.3894,2.4022,2.3766,2.4022,76571.0],["1977-09-02",2.4022,2.4213,2.4022,2.4149,288306.0],["1977-09-06",2.4149,2.4277,2.4022,2.4277,133833.0],["1977-09-07",2.4277,2.4469,2.4277,2.4469,89222.0],["1977-09-08",2.4469,2.4533,2.3766,2.3766,192426.0],["1977-09-09",2.3766,2.383,2.3574,2.3766,118519.0],["1977-09-12",2.3702,2.3702,2.2999,2.3127,264336.0],["1977-09-13",2.3127,2.3319,2.3063,2.3127,117187.0],["1977-09-14",2.3127,2.3383,2.3063,2.3383,141157.0],["1977-09-15",2.3383,2.3574,2.3383,2.3574,169122.0],["1977-09-16",2.3574,2.3574,2.3255,2.3255,804328.0],["1977-09-19",2.3255,2.3383,2.3191,2.3383,143820.0],["1977-09-20",2.3319,2.3319,2.3127,2.3127,52601.0],["1977-09-21",2.3127,2.3383,2.2616,2.2616,298294.0],["1977-09-22",2.2552,2.2552,2.2233,2.2233,325593.0],["1977-09-23",2.2233,2.2233,2.1785,2.1849,484727.0],["1977-09-26",2.1722,2.1722,2.0955,2.1274,741074.0],["1977-09-27",2.121,2.121,2.1083,2.121,460092.0],["1977-09-28",2.121,2.1466,2.0891,2.1466,826300.0],["1977-09-29",2.1466,2.1977,2.1466,2.1849,721764.0],["1977-09-30",2.236,2.2999,2.236,2.2999,368206.0],["1977-10-03",2.2999,2.2999,2.268,2.2935,342239.0],["1977-10-04",2.2935,2.2935,2.236,2.236,432127.0],["1977-10-05",2.236,2.2488,2.2233,2.2424,185768.0],["1977-10-06",2.2488,2.2744,2.2488,2.2744,204411.0],["1977-10-07",2.2744,2.3127,2.2744,2.2872,256346.0],["1977-10-10",2.2872,2.2872,2.2616,2.268,386850.0],["1977-10-11",2.268,2.2808,2.2616,2.2616,72576.0],["1977-10-12",2.236,2.236,2.1849,2.1913,414815.0],["1977-10-13",2.1849,2.1849,2.1338,2.1466,312942.0],["1977-10-14",2.1466,2.1722,2.1147,2.1722,376862.0],["1977-10-17",2.1722,2.1849,2.1466,2.1849,213067.0],["1977-10-18",2.1849,2.2233,2.1785,2.2169,174449.0],["1977-10-19",2.2169,2.2233,2.1849,2.1849,330254.0],["1977-10-20",2.1849,2.2105,2.1849,2.2041,168456.0],["1977-10-21",2.1913,2.1913,2.1594,2.1913,294299.0],["1977-10-24",2.1913,2.1913,2.1785,2.1849,214399.0],["1977-10-25",2.1849,2.1849,2.1594,2.1849,244361.0],["1977-10-26",2.1849,2.2233,2.1658,2.1722,356221.0],["1977-10-27",2.1913,2.2488,2.1913,2.2297,298960.0],["1977-10-28",2.2297,2.2616,2.2297,2.2616,217728.0],["1977-10-31",2.2848,2.33,2.2719,2.3107,282980.0],["1977-11-01",2.2913,2.2913,2.2719,2.2784,205743.0],["1977-11-02",2.2784,2.2913,2.2203,2.2203,543987.0],["1977-11-03",2.2203,2.2203,2.1751,2.2203,274990.0],["1977-11-04",2.2203,2.2461,2.1687,2.1687,1014732.0],["1977-11-07",2.1687,2.1945,2.1687,2.1945,276321.0],["1977-11-08",2.1945,2.2074,2.1622,2.1687,416812.0],["1977-11-09",2.1687,2.188,2.1557,2.188,543987.0],["1977-11-10",2.188,2.2719,2.188,2.259,1242447.0],["1977-11-11",2.2848,2.3365,2.2848,2.3107,650520.0],["1977-11-14",2.3107,2.3236,2.2719,2.2784,360216.0],["1977-11-15",2.2784,2.2977,2.2526,2.2848,416812.0],["1977-11-16",2.2848,2.2913,2.2397,2.2526,910196.0],["1977-11-17",2.2332,2.2332,2.2009,2.2203,505368.0],["1977-11-18",2.2203,2.2461,2.1945,2.2332,304952.0],["1977-11-21",2.2332,2.2397,2.2138,2.2267,304952.0],["1977-11-22",2.2267,2.2719,2.2203,2.2461,452102.0],["1977-11-23",2.2461,2.2655,2.2397,2.259,392176.0],["1977-11-25",2.259,2.2784,2.259,2.2719,155139.0],["1977-11-28",2.2719,2.2719,2.2332,2.259,312942.0],["1977-11-29",2.259,2.259,2.2332,2.2397,392842.0],["1977-11-30",2.2397,2.2719,2.2332,2.259,261673.0],["1977-12-01",2.259,2.2719,2.2332,2.2332,332917.0],["1977-12-02",2.2332,2.2461,2.2332,2.2332,203745.0],["1977-12-05",2.2332,2.2332,2.2267,2.2267,41282.0],["1977-12-06",2.2267,2.2397,2.1687,2.1687,516022.0],["1977-12-07",2.1687,2.1816,2.1493,2.1622,138494.0],["1977-12-08",2.1622,2.2203,2.1622,2.1687,145152.0],["1977-12-09",2.1687,2.2203,2.1622,2.2009,139159.0],["1977-12-12",2.2138,2.2332,2.2138,2.2332,172451.0],["1977-12-13",2.2332,2.2526,2.2009,2.2397,362880.0],["1977-12-14",2.2461,2.2719,2.2461,2.2655,152476.0],["1977-12-15",2.259,2.259,2.2461,2.2526,33958.0],["1977-12-16",2.2526,2.259,2.2397,2.259,157803.0],["1977-12-19",2.259,2.2977,2.2526,2.2526,300291.0],["1977-12-20",2.2526,2.2719,2.2526,2.2526,141157.0],["1977-12-21",2.2655,2.2913,2.2655,2.2784,324927.0],["1977-12-22",2.3107,2.33,2.3107,2.3171,183770.0],["1977-12-23",2.3365,2.3623,2.3365,2.3558,275655.0],["1977-12-27",2.3558,2.3687,2.3429,2.3687,343571.0],["1977-12-28",2.3687,2.3687,2.3429,2.3623,108531.0],["1977-12-29",2.3623,2.3816,2.3429,2.3752,163129.0],["1977-12-30",2.3752,2.4075,2.3687,2.4075,220391.0],["1978-01-03",2.401,2.401,2.3687,2.3687,392176.0],["1978-01-04",2.33,2.33,2.3042,2.3171,406159.0],["1978-01-05",2.3171,2.3494,2.2719,2.2719,410820.0],["1978-01-06",2.2655,2.2655,2.2138,2.2203,217728.0],["1978-01-09",2.2203,2.2267,2.1816,2.2074,507366.0],["1978-01-10",2.2074,2.2397,2.1945,2.2138,201082.0],["1978-01-11",2.2074,2.2074,2.1687,2.1816,286309.0],["1978-01-12",2.1816,2.2397,2.1816,2.2267,51269.0],["1978-01-13",2.2332,2.2526,2.2332,2.2332,113858.0],["1978-01-16",2.2203,2.2203,2.1687,2.1687,597919.0],["1978-01-17",2.1687,2.2203,2.1622,2.2203,1058011.0],["1978-01-18",2.2074,2.2074,2.1816,2.188,193092.0],["1978-01-19",2.188,2.188,2.117,2.117,1069330.0],["1978-01-20",2.117,2.1299,2.1041,2.117,152476.0],["1978-01-23",2.117,2.1428,2.0977,2.1106,342905.0],["1978-01-24",2.1041,2.1041,2.0848,2.0912,358885.0],["1978-01-25",2.0977,2.117,2.0977,2.1041,161132.0],["1978-01-26",2.1041,2.1106,2.0267,2.0331,651852.0],["1978-01-27",2.0331,2.046,2.0202,2.046,97878.0],["1978-01-30",2.0695,2.0761,2.0173,2.0695,213067.0],["1978-01-31",2.0695,2.0761,2.0108,2.0304,267000.0],["1978-02-01",2.0304,2.0695,2.0108,2.0695,342239.0],["1978-02-02",2.0695,2.0826,2.063,2.0826,191760.0],["1978-02-03",2.0826,2.0826,2.0565,2.0695,155139.0],["1978-02-06",2.0695,2.0695,2.0369,2.0499,125177.0],["1978-02-07",2.0499,2.0761,2.0434,2.0761,93217.0],["1978-02-08",2.0761,2.0956,2.0695,2.0891,416812.0],["1978-02-09",2.0826,2.0826,2.0565,2.0565,140491.0],["1978-02-10",2.0565,2.0891,2.0565,2.0761,242364.0],["1978-02-13",2.0761,2.0761,2.063,2.0761,70578.0],["1978-02-14",2.0761,2.0761,2.063,2.0695,121182.0],["1978-02-15",2.0695,2.0761,2.063,2.0761,118519.0],["1978-02-16",2.063,2.063,2.0434,2.0434,167790.0],["1978-02-17",2.0434,2.0761,2.0434,2.0499,77237.0],["1978-02-21",2.0565,2.0826,2.0565,2.063,101207.0],["1978-02-22",2.063,2.063,2.0499,2.0565,53933.0],["1978-02-23",2.0565,2.063,2.0499,2.0565,124511.0],["1978-02-24",2.0565,2.0761,2.0499,2.0499,352892.0],["1978-02-27",2.0499,2.0695,2.0434,2.0434,125177.0],["1978-02-28",2.0304,2.0304,2.0238,2.0238,112526.0],["1978-03-01",2.0238,2.0565,2.0238,2.0499,302289.0],["1978-03-02",2.0499,2.0499,2.0304,2.0369,288306.0],["1978-03-03",2.0369,2.0499,2.0369,2.0434,241032.0],["1978-03-06",2.0434,2.0434,2.0304,2.0369,95880.0],["1978-03-07",2.0369,2.0434,2.0304,2.0434,191760.0],["1978-03-08",2.0434,2.0565,2.0369,2.0565,113858.0],["1978-03-09",2.0565,2.0565,2.0434,2.0499,94548.0],["1978-03-10",2.0565,2.0761,2.0565,2.063,286309.0],["1978-03-13",2.0695,2.0891,2.0695,2.0826,374865.0],["1978-03-14",2.0826,2.0826,2.0695,2.0826,89222.0],["1978-03-15",2.0826,2.0891,2.0761,2.0826,124511.0],["1978-03-16",2.0826,2.1152,2.0761,2.1152,53267.0],["1978-03-17",2.1348,2.1805,2.1348,2.1805,662505.0],["1978-03-20",2.1805,2.2132,2.1805,2.187,546650.0],["1978-03-21",2.1805,2.1805,2.1218,2.1218,429463.0],["1978-03-22",2.1152,2.1152,2.063,2.0695,1189180.0],["1978-03-23",2.0695,2.0761,2.0565,2.0761,101873.0],["1978-03-27",2.0761,2.0761,2.0434,2.0499,482730.0],["1978-03-28",2.0499,2.0956,2.0499,2.0956,135164.0],["1978-03-29",2.0956,2.0956,2.0565,2.0956,314274.0],["1978-03-30",2.0956,2.1022,2.0826,2.0891,230379.0],["1978-03-31",2.0826,2.0826,2.063,2.0761,200416.0],["1978-04-03",2.0695,2.0695,2.0173,2.0304,396837.0],["1978-04-04",2.0304,2.0565,2.0238,2.0565,173783.0],["1978-04-05",2.0565,2.0891,2.0434,2.0891,359551.0],["1978-04-06",2.0891,2.1087,2.0826,2.1087,239700.0],["1978-04-07",2.1087,2.1609,2.1022,2.1609,247025.0],["1978-04-10",2.1544,2.1544,2.1218,2.1413,1416896.0],["1978-04-11",2.1413,2.1413,2.1087,2.1087,454099.0],["1978-04-12",2.1087,2.1087,2.0761,2.0761,194424.0],["1978-04-13",2.0891,2.1609,2.0891,2.1479,460092.0],["1978-04-14",2.1479,2.2066,2.1479,2.1675,964128.0],["1978-04-17",2.2458,2.285,2.2458,2.2458,992093.0],["1978-04-18",2.2458,2.3111,2.2262,2.2393,526675.0],["1978-04-19",2.2393,2.3111,2.2393,2.2915,455431.0],["1978-04-20",2.298,2.3503,2.298,2.3046,424136.0],["1978-04-21",2.298,2.298,2.285,2.2915,450104.0],["1978-04-24",2.2915,2.298,2.2784,2.298,189097.0],["1978-04-25",2.3372,2.533,2.3372,2.3437,861590.0],["1978-04-26",2.3633,2.4416,2.3633,2.396,505368.0],["1978-04-27",2.396,2.4286,2.3894,2.4155,572618.0],["1978-04-28",2.4155,2.4808,2.4025,2.4743,500707.0],["1978-05-01",2.498,2.498,2.4717,2.4848,569288.0],["1978-05-02",2.4848,2.4914,2.4519,2.4782,513358.0],["1978-05-03",2.4717,2.4717,2.386,2.4123,270995.0],["1978-05-04",2.4057,2.4057,2.3464,2.4057,589263.0],["1978-05-05",2.4123,2.5046,2.4123,2.4651,457428.0],["1978-05-08",2.4651,2.4782,2.4321,2.4321,581939.0],["1978-05-09",2.4321,2.4519,2.4255,2.4387,130504.0],["1978-05-10",2.4387,2.4453,2.4123,2.4189,131169.0],["1978-05-11",2.4387,2.4717,2.4387,2.4717,136496.0],["1978-05-12",2.4717,2.5112,2.4519,2.4585,531336.0],["1978-05-15",2.4585,2.4717,2.4255,2.4585,101873.0],["1978-05-16",2.4914,2.531,2.4914,2.5244,414815.0],["1978-05-17",2.5244,2.6035,2.5046,2.531,253683.0],["1978-05-18",2.531,2.5507,2.5112,2.5112,309613.0],["1978-05-19",2.5046,2.5046,2.4387,2.4453,163795.0],["1978-05-22",2.4321,2.4321,2.386,2.4255,102538.0],["1978-05-23",2.4255,2.4453,2.3926,2.3992,209738.0],["1978-05-24",2.3728,2.3728,2.3464,2.3662,134499.0],["1978-05-25",2.3662,2.386,2.353,2.353,199084.0],["1978-05-26",2.3332,2.3332,2.3267,2.3267,213067.0],["1978-05-30",2.3201,2.3201,2.3003,2.3201,579942.0],["1978-05-31",2.3201,2.3398,2.3069,2.3069,282314.0],["1978-06-01",2.3069,2.3596,2.3069,2.3464,222389.0],["1978-06-02",2.3662,2.4782,2.3662,2.4782,696463.0],["1978-06-05",2.4782,2.4914,2.4717,2.4782,358219.0],["1978-06-06",2.4782,2.498,2.4387,2.4519,339576.0],["1978-06-07",2.4519,2.4519,2.3596,2.3596,727091.0],["1978-06-08",2.3596,2.4123,2.3596,2.386,549979.0],["1978-06-09",2.386,2.4123,2.3596,2.386,155139.0],["1978-06-12",2.386,2.4123,2.3464,2.3464,133167.0],["1978-06-13",2.3398,2.3398,2.3201,2.3332,242364.0],["1978-06-14",2.3332,2.353,2.2937,2.3201,415481.0],["1978-06-15",2.3069,2.3069,2.2871,2.2871,365543.0],["1978-06-16",2.2871,2.2937,2.2739,2.2871,93883.0],["1978-06-19",2.2871,2.3069,2.2542,2.3069,115855.0],["1978-06-20",2.3069,2.3069,2.2607,2.2607,690470.0],["1978-06-21",2.2607,2.2871,2.2542,2.2739,416146.0],["1978-06-22",2.2739,2.2805,2.2673,2.2673,393508.0],["1978-06-23",2.2607,2.2607,2.2212,2.2344,1003412.0],["1978-06-26",2.2146,2.2146,2.1816,2.1816,671161.0],["1978-06-27",2.1816,2.2344,2.1619,2.2278,437453.0],["1978-06-28",2.2278,2.2937,2.2146,2.2541,187765.0],["1978-06-29",2.2542,2.3003,2.2476,2.2607,349563.0],["1978-06-30",2.2607,2.2607,2.2278,2.2278,111194.0],["1978-07-03",2.2278,2.2278,2.1882,2.1882,264336.0],["1978-07-05",2.1751,2.1751,2.1421,2.1619,494715.0],["1978-07-06",2.1619,2.1751,2.1619,2.1751,891552.0],["1978-07-07",2.1751,2.1948,2.1421,2.1553,376862.0],["1978-07-10",2.1553,2.1685,2.1487,2.1685,480067.0],["1978-07-11",2.1685,2.1882,2.1553,2.1553,269663.0],["1978-07-12",2.1553,2.1816,2.1355,2.1751,1121265.0],["1978-07-13",2.1751,2.2278,2.1619,2.2278,168456.0],["1978-07-14",2.2278,2.2871,2.2278,2.2871,414149.0],["1978-07-17",2.2871,2.2871,2.2278,2.2278,298960.0],["1978-07-18",2.2146,2.2146,2.1948,2.208,109197.0],["1978-07-19",2.208,2.2344,2.208,2.2344,305618.0],["1978-07-20",2.2344,2.2937,2.2344,2.2476,325593.0],["1978-07-21",2.2476,2.2607,2.2344,2.2344,221723.0],["1978-07-24",2.2278,2.2278,2.1948,2.208,145152.0],["1978-07-25",2.2278,2.2542,2.2278,2.2344,199750.0],["1978-07-26",2.2541,2.3201,2.2541,2.3201,459426.0],["1978-07-27",2.3464,2.4189,2.3464,2.3596,494715.0],["1978-07-28",2.3596,2.4057,2.3464,2.386,753059.0],["1978-07-31",2.4126,2.426,2.3993,2.4126,493383.0],["1978-08-01",2.4126,2.4326,2.4126,2.426,537328.0],["1978-08-02",2.426,2.4793,2.406,2.4793,1097295.0],["1978-08-03",2.4793,2.5659,2.4593,2.4926,970787.0],["1978-08-04",2.4926,2.5326,2.4926,2.4993,244361.0],["1978-08-07",2.4993,2.5193,2.4926,2.4993,313608.0],["1978-08-08",2.4993,2.4993,2.4793,2.4993,378194.0],["1978-08-09",2.4993,2.5326,2.4926,2.4926,326925.0],["1978-08-10",2.4926,2.5193,2.4526,2.4926,292301.0],["1978-08-11",2.4926,2.4993,2.4793,2.4993,579276.0],["1978-08-14",2.4993,2.5126,2.4726,2.4793,242364.0],["1978-08-15",2.4793,2.4926,2.4793,2.4859,447441.0],["1978-08-16",2.5126,2.5526,2.5126,2.5526,515356.0],["1978-08-17",2.5859,2.6192,2.5859,2.5859,307615.0],["1978-08-18",2.5859,2.6526,2.5593,2.5593,1251769.0],["1978-08-21",2.5593,2.5792,2.5326,2.5326,380857.0],["1978-08-22",2.5326,2.5393,2.4793,2.4793,463421.0],["1978-08-23",2.5059,2.5326,2.5059,2.5259,623221.0],["1978-08-24",2.5259,2.5259,2.4926,2.4926,324261.0],["1978-08-25",2.4926,2.4993,2.4593,2.4659,54598.0],["1978-08-28",2.4659,2.4726,2.4526,2.4526,358219.0],["1978-08-29",2.4526,2.4526,2.4326,2.4526,266334.0],["1978-08-30",2.4526,2.4659,2.4393,2.4393,242364.0],["1978-08-31",2.4393,2.4526,2.406,2.4193,322930.0],["1978-09-01",2.4193,2.4326,2.3793,2.426,240366.0],["1978-09-05",2.426,2.4526,2.406,2.4526,239035.0],["1978-09-06",2.4526,2.4859,2.4526,2.4526,917520.0],["1978-09-07",2.4526,2.4526,2.4393,2.4526,390845.0],["1978-09-08",2.4593,2.5059,2.4593,2.5059,514024.0],["1978-09-11",2.5126,2.5459,2.5126,2.5193,422805.0],["1978-09-12",2.5193,2.5259,2.4993,2.5059,276987.0],["1978-09-13",2.5059,2.5259,2.4793,2.4926,905535.0],["1978-09-14",2.4926,2.4926,2.446,2.446,268331.0],["1978-09-15",2.446,2.446,2.4193,2.4326,246359.0],["1978-09-18",2.4326,2.4393,2.406,2.406,217728.0],["1978-09-19",2.406,2.406,2.346,2.3526,280982.0],["1978-09-20",2.3593,2.426,2.3593,2.3793,169788.0],["1978-09-21",2.3793,2.446,2.3726,2.4393,239700.0],["1978-09-22",2.4393,2.446,2.406,2.4193,139159.0],["1978-09-25",2.406,2.406,2.3926,2.406,115855.0],["1978-09-26",2.406,2.446,2.406,2.426,161132.0],["1978-09-27",2.426,2.4393,2.3793,2.3793,228381.0],["1978-09-28",2.3793,2.4126,2.366,2.4126,91219.0],["1978-09-29",2.4126,2.4793,2.4126,2.4393,147149.0],["1978-10-02",2.4393,2.4659,2.4326,2.4526,93217.0],["1978-10-03",2.4526,2.4993,2.4526,2.4526,185102.0],["1978-10-04",2.4526,2.5459,2.426,2.5459,273658.0],["1978-10-05",2.5526,2.6392,2.5526,2.6126,740408.0],["1978-10-06",2.6126,2.6326,2.5992,2.6059,352226.0],["1978-10-09",2.6192,2.7459,2.6192,2.7325,565293.0],["1978-10-10",2.7325,2.7392,2.6925,2.6925,890221.0],["1978-10-11",2.6926,2.7992,2.6659,2.7992,726425.0],["1978-10-12",2.7992,2.8258,2.7592,2.7859,1485476.0],["1978-10-13",2.7859,2.7925,2.7592,2.7725,318269.0],["1978-10-16",2.7659,2.7659,2.6659,2.6659,471411.0],["1978-10-17",2.6326,2.6326,2.5459,2.6326,439451.0],["1978-10-18",2.6326,2.6326,2.5593,2.5859,376196.0],["1978-10-19",2.5859,2.6259,2.5792,2.5859,520017.0],["1978-10-20",2.5792,2.5792,2.4793,2.5326,715772.0],["1978-10-23",2.5326,2.5859,2.4993,2.5726,506034.0],["1978-10-24",2.5726,2.5992,2.5059,2.5059,395506.0],["1978-10-25",2.5059,2.5659,2.4859,2.5326,290304.0],["1978-10-26",2.5326,2.5526,2.4859,2.5259,312276.0],["1978-10-27",2.5259,2.5593,2.4593,2.4593,671827.0],["1978-10-30",2.4862,2.5604,2.3582,2.5334,616563.0],["1978-10-31",2.5199,2.5199,2.4256,2.4256,532002.0],["1978-11-01",2.4862,2.5334,2.4862,2.5267,755722.0],["1978-11-02",2.493,2.493,2.4256,2.4728,507366.0],["1978-11-03",2.4728,2.5064,2.4256,2.4256,442780.0],["1978-11-06",2.4256,2.4728,2.4256,2.4525,80566.0],["1978-11-07",2.4391,2.4391,2.3986,2.4323,436787.0],["1978-11-08",2.4323,2.5064,2.3986,2.4795,499376.0],["1978-11-09",2.4795,2.4795,2.4391,2.4458,426800.0],["1978-11-10",2.4458,2.466,2.4323,2.4525,205743.0],["1978-11-13",2.4458,2.4458,2.3986,2.3986,236371.0],["1978-11-14",2.3986,2.4189,2.3852,2.3852,472077.0],["1978-11-15",2.3852,2.4391,2.3515,2.3515,773034.0],["1978-11-16",2.3515,2.3784,2.3515,2.3717,223720.0],["1978-11-17",2.3852,2.466,2.3852,2.4256,541323.0],["1978-11-20",2.4391,2.493,2.4391,2.4795,338244.0],["1978-11-21",2.4795,2.4997,2.466,2.4795,157137.0],["1978-11-22",2.4795,2.493,2.4593,2.466,236371.0],["1978-11-24",2.466,2.4728,2.466,2.4728,171119.0],["1978-11-27",2.4862,2.5199,2.4862,2.5132,258344.0],["1978-11-28",2.5132,2.5132,2.4525,2.4593,443446.0],["1978-11-29",2.4593,2.4593,2.4391,2.4391,81232.0],["1978-11-30",2.4525,2.4728,2.4525,2.4728,154474.0],["1978-12-01",2.4862,2.5334,2.4862,2.5267,414815.0],["1978-12-04",2.5267,2.5469,2.5064,2.5334,332917.0],["1978-12-05",2.5401,2.6008,2.5401,2.594,476737.0],["1978-12-06",2.594,2.6143,2.5738,2.5873,325593.0],["1978-12-07",2.5873,2.621,2.5873,2.6075,88556.0],["1978-12-08",2.6075,2.6143,2.5738,2.5873,249688.0],["1978-12-11",2.5873,2.6008,2.5806,2.6008,85893.0],["1978-12-12",2.6008,2.6412,2.594,2.6008,149147.0],["1978-12-13",2.6008,2.6075,2.5536,2.5603,256346.0],["1978-12-14",2.5603,2.5806,2.5536,2.5738,123845.0],["1978-12-15",2.5738,2.5873,2.5064,2.5064,203079.0],["1978-12-18",2.4795,2.4795,2.4525,2.466,250354.0],["1978-12-19",2.466,2.493,2.4593,2.4862,102538.0],["1978-12-20",2.4862,2.5199,2.4795,2.5064,211069.0],["1978-12-21",2.5064,2.5536,2.5064,2.5334,136496.0],["1978-12-22",2.5401,2.6075,2.5401,2.6075,187099.0],["1978-12-26",2.6075,2.621,2.6008,2.6143,87224.0],["1978-12-27",2.6143,2.6277,2.5738,2.5873,118519.0],["1978-12-28",2.5873,2.6143,2.5738,2.5873,127840.0],["1978-12-29",2.5873,2.6008,2.5469,2.5738,74573.0],["1979-01-02",2.5604,2.5604,2.5334,2.5334,179109.0],["1979-01-03",2.5334,2.5536,2.5064,2.5064,446109.0],["1979-01-04",2.5064,2.6143,2.5064,2.6008,205743.0],["1979-01-05",2.6008,2.6614,2.5671,2.6143,317603.0],["1979-01-08",2.6143,2.6345,2.594,2.6075,211735.0],["1979-01-09",2.6345,2.6682,2.6345,2.6547,354224.0],["1979-01-10",2.6547,2.6682,2.6412,2.6547,132501.0],["1979-01-11",2.6547,2.6547,2.621,2.6547,366875.0],["1979-01-12",2.6547,2.6951,2.6547,2.6614,575947.0],["1979-01-15",2.6614,2.6884,2.6479,2.6749,164461.0],["1979-01-16",2.6682,2.6682,2.6143,2.6143,229713.0],["1979-01-17",2.6143,2.6143,2.5671,2.6075,148481.0],["1979-01-18",2.6075,2.7355,2.6008,2.7288,597253.0],["1979-01-19",2.7288,2.7423,2.6816,2.6816,348231.0],["1979-01-22",2.6816,2.7221,2.6547,2.6816,334915.0],["1979-01-23",2.6951,2.7894,2.6951,2.7894,361548.0],["1979-01-24",2.7894,2.8299,2.776,2.7894,555306.0],["1979-01-25",2.7894,2.8299,2.776,2.8299,431461.0],["1979-01-26",2.8501,2.9242,2.8501,2.9107,400832.0],["1979-01-29",2.9094,2.9094,2.8548,2.8889,563296.0],["1979-01-30",2.8889,2.9025,2.8685,2.8889,474074.0],["1979-01-31",2.8821,2.8821,2.7799,2.7867,502705.0],["1979-02-01",2.7867,2.8344,2.7799,2.7799,521348.0],["1979-02-02",2.7799,2.8071,2.7799,2.8071,355556.0],["1979-02-05",2.8003,2.8003,2.7458,2.7731,257678.0],["1979-02-06",2.7731,2.7731,2.7322,2.7458,168456.0],["1979-02-07",2.739,2.739,2.6913,2.739,326925.0],["1979-02-08",2.739,2.7663,2.6981,2.7526,484062.0],["1979-02-09",2.7526,2.8344,2.7458,2.8208,376862.0],["1979-02-12",2.8208,2.8617,2.814,2.8617,478735.0],["1979-02-13",2.8685,2.8889,2.8685,2.8685,265002.0],["1979-02-14",2.8685,2.8889,2.8685,2.8753,442114.0],["1979-02-15",2.8753,2.8753,2.814,2.8548,263670.0],["1979-02-16",2.8548,2.8889,2.8344,2.8344,232376.0],["1979-02-20",2.8344,2.8617,2.8208,2.8617,796338.0],["1979-02-21",2.8753,2.9162,2.8753,2.8821,484727.0],["1979-02-22",2.8821,2.8889,2.8617,2.8685,268331.0],["1979-02-23",2.8685,2.8685,2.8412,2.8412,115855.0],["1979-02-26",2.8412,2.8617,2.8412,2.8617,198419.0],["1979-02-27",2.8548,2.8548,2.7935,2.8071,169788.0],["1979-02-28",2.8071,2.8276,2.7935,2.8208,418144.0],["1979-03-01",2.8208,2.8889,2.8208,2.8821,329588.0],["1979-03-02",2.8821,2.8889,2.8753,2.8889,153808.0],["1979-03-05",2.9025,2.9843,2.9025,2.957,665834.0],["1979-03-06",2.957,2.957,2.923,2.9366,458094.0],["1979-03-07",2.957,3.0184,2.957,3.0047,1317686.0],["1979-03-08",3.0047,3.0116,2.9911,3.0116,472742.0],["1979-03-09",3.0116,3.0184,2.9775,2.9775,345568.0],["1979-03-12",2.9775,2.9843,2.957,2.9843,205743.0],["1979-03-13",2.9843,2.9843,2.9434,2.9434,451436.0],["1979-03-14",2.9434,2.9639,2.9298,2.957,482064.0],["1979-03-15",2.957,2.9911,2.9434,2.9911,635872.0],["1979-03-16",2.9911,3.0592,2.9775,3.0456,892218.0],["1979-03-19",3.0524,3.0729,3.0524,3.0524,383521.0],["1979-03-20",3.0456,3.0456,2.9707,2.9843,517353.0],["1979-03-21",2.9843,2.9979,2.9434,2.9911,384186.0],["1979-03-22",2.9911,3.0252,2.9775,3.0252,483396.0],["1979-03-23",3.0184,3.0184,2.9707,2.9775,511361.0],["1979-03-26",2.9775,2.9775,2.9434,2.957,373533.0],["1979-03-27",2.957,2.9843,2.9298,2.9843,637203.0],["1979-03-28",2.9843,3.0116,2.9775,2.9775,1398252.0],["1979-03-29",2.9775,2.9911,2.957,2.9707,165793.0],["1979-03-30",2.9707,2.9843,2.9502,2.9639,214399.0],["1979-04-02",2.9639,2.9639,2.9094,2.9162,296296.0],["1979-04-03",2.9162,2.9911,2.9094,2.9639,635872.0],["1979-04-04",2.9707,2.9911,2.9707,2.9707,221057.0],["1979-04-05",2.9707,2.9843,2.9639,2.9707,293633.0],["1979-04-06",2.9707,2.9911,2.9707,2.9775,187099.0],["1979-04-09",2.9775,2.9775,2.9502,2.9707,217062.0],["1979-04-10",2.9707,2.9979,2.957,2.9979,385518.0],["1979-04-11",2.9911,2.9911,2.957,2.9707,340907.0],["1979-04-12",2.9707,2.9707,2.9434,2.9502,147815.0],["1979-04-16",2.9366,2.9366,2.8957,2.9025,422139.0],["1979-04-17",2.9025,2.9094,2.8889,2.9025,189763.0],["1979-04-18",2.9025,2.9366,2.9025,2.9366,368872.0],["1979-04-19",2.9366,2.9979,2.9366,2.9502,665169.0],["1979-04-20",2.9502,3.0047,2.9434,2.9979,1079983.0],["1979-04-23",2.9979,3.0116,2.9843,3.0116,184436.0],["1979-04-24",3.0116,3.0592,3.0047,3.0524,942156.0],["1979-04-25",3.0456,3.0456,3.0252,3.0252,358885.0],["1979-04-26",3.0252,3.032,2.9911,3.0116,142489.0],["1979-04-27",3.0116,3.0116,2.9775,2.9843,231045.0],["1979-04-30",3.0174,3.0174,2.9623,2.9967,159134.0],["1979-05-01",2.9898,2.9898,2.9623,2.9623,211069.0],["1979-05-02",2.9623,2.9691,2.9485,2.9623,233042.0],["1979-05-03",2.9623,2.976,2.9554,2.9691,141157.0],["1979-05-04",2.9691,2.9691,2.9554,2.9554,165127.0],["1979-05-07",2.9485,2.9485,2.9071,2.9071,226384.0],["1979-05-08",2.9071,2.9209,2.8314,2.8934,432792.0],["1979-05-09",2.8934,2.914,2.8383,2.8865,405493.0],["1979-05-10",2.8865,2.9003,2.852,2.852,121848.0],["1979-05-11",2.852,2.914,2.852,2.9071,191760.0],["1979-05-14",2.9071,2.9416,2.9071,2.9071,170454.0],["1979-05-15",2.9071,2.9416,2.9071,2.9071,373533.0],["1979-05-16",2.9071,2.9347,2.8658,2.8796,626550.0],["1979-05-17",2.8934,2.9485,2.8934,2.9416,214399.0],["1979-05-18",2.9416,2.9485,2.914,2.914,109863.0],["1979-05-21",2.914,2.9623,2.9003,2.9485,201082.0],["1979-05-22",2.9485,3.0311,2.9485,3.0174,268997.0],["1979-05-23",3.0174,3.0587,3.0036,3.0036,266334.0],["1979-05-24",2.9967,2.9967,2.9691,2.976,480732.0],["1979-05-25",2.976,2.9967,2.9691,2.9829,344236.0],["1979-05-29",2.9829,2.9967,2.9347,2.9347,123179.0],["1979-05-30",2.9347,2.9347,2.8796,2.8796,254349.0],["1979-05-31",2.8796,2.9347,2.8658,2.9278,201748.0],["1979-06-01",2.9278,2.9554,2.914,2.9485,159800.0],["1979-06-04",2.9485,2.9554,2.9416,2.9554,122514.0],["1979-06-05",2.9554,2.9829,2.9554,2.9829,266334.0],["1979-06-06",2.9967,3.0311,2.9967,3.0174,822305.0],["1979-06-07",3.0174,3.0587,3.0174,3.0449,287640.0],["1979-06-08",3.0449,3.0518,3.0311,3.0449,298960.0],["1979-06-11",3.0449,3.0449,3.0311,3.0449,133167.0],["1979-06-12",3.0449,3.1276,3.0449,3.1069,460092.0],["1979-06-13",3.1069,3.1069,3.0725,3.0863,609904.0],["1979-06-14",3.0725,3.0725,3.0311,3.0656,468082.0],["1979-06-15",3.0656,3.0863,3.0449,3.0656,284977.0],["1979-06-18",3.0656,3.0656,3.0311,3.0449,445443.0],["1979-06-19",3.0449,3.0449,3.0174,3.0243,308281.0],["1979-06-20",3.0243,3.0311,3.0105,3.0105,385518.0],["1979-06-21",3.0105,3.0105,2.9347,2.9347,239035.0],["1979-06-22",2.9209,2.9209,2.8796,2.914,620558.0],["1979-06-25",2.8934,2.8934,2.8589,2.8796,437453.0],["1979-06-26",2.8727,2.8727,2.8176,2.8245,976113.0],["1979-06-27",2.8245,2.9071,2.8245,2.8658,528672.0],["1979-06-28",2.8658,2.8796,2.8176,2.8176,703121.0],["1979-06-29",2.8176,2.8383,2.8107,2.8314,691802.0],["1979-07-02",2.8176,2.8176,2.79,2.8038,368206.0],["1979-07-03",2.8038,2.8038,2.79,2.8038,376862.0],["1979-07-05",2.8038,2.8038,2.7831,2.79,705784.0],["1979-07-06",2.79,2.8383,2.79,2.8314,232376.0],["1979-07-09",2.8314,2.9003,2.8314,2.8934,533333.0],["1979-07-10",2.8934,2.9071,2.8658,2.8727,478069.0],["1979-07-11",2.852,2.852,2.8107,2.8451,299625.0],["1979-07-12",2.8451,2.8451,2.8176,2.8314,687807.0],["1979-07-13",2.8314,2.8383,2.7969,2.8245,300291.0],["1979-07-16",2.8245,2.8383,2.8176,2.8383,186434.0],["1979-07-17",2.8383,2.8451,2.8176,2.8245,281648.0],["1979-07-18",2.8245,2.8383,2.8038,2.8383,694465.0],["1979-07-19",2.8383,2.8865,2.8383,2.8727,689139.0],["1979-07-20",2.8727,2.8727,2.852,2.852,356887.0],["1979-07-23",2.852,2.8658,2.8245,2.8658,835622.0],["1979-07-24",2.8658,2.8658,2.8451,2.852,352892.0],["1979-07-25",2.852,2.8796,2.852,2.8796,1271744.0],["1979-07-26",2.8796,2.8934,2.8589,2.8727,298960.0],["1979-07-27",2.8658,2.8658,2.79,2.8245,832959.0],["1979-07-30",2.8496,2.8496,2.8287,2.8426,416812.0],["1979-07-31",2.8426,2.8566,2.8287,2.8566,646525.0],["1979-08-01",2.8566,2.8636,2.8426,2.8426,407491.0],["1979-08-02",2.8426,2.8636,2.8287,2.8357,579276.0],["1979-08-03",2.8357,2.8496,2.8357,2.8496,266334.0],["1979-08-06",2.8496,2.8566,2.8287,2.8426,252351.0],["1979-08-07",2.8426,2.8706,2.8357,2.8566,557303.0],["1979-08-08",2.8566,2.8915,2.8426,2.8566,1022056.0],["1979-08-09",2.8566,2.8566,2.8287,2.8357,685144.0],["1979-08-10",2.8357,2.9055,2.8357,2.8985,270995.0],["1979-08-13",2.9195,2.9614,2.9195,2.9544,662505.0],["1979-08-14",2.9614,3.0592,2.9614,3.0452,1048689.0],["1979-08-15",3.0452,3.1919,3.0242,3.1919,894216.0],["1979-08-16",3.1919,3.1919,3.1011,3.115,558635.0],["1979-08-17",3.1011,3.1011,3.0731,3.0731,965460.0],["1979-08-20",3.0731,3.122,3.0522,3.108,415481.0],["1979-08-21",3.108,3.143,3.0941,3.1011,223055.0],["1979-08-22",3.1011,3.129,3.0871,3.129,370870.0],["1979-08-23",3.122,3.122,3.0801,3.0801,109197.0],["1979-08-24",3.0801,3.0871,3.0661,3.0871,319600.0],["1979-08-27",3.0941,3.136,3.0941,3.1011,225052.0],["1979-08-28",3.115,3.136,3.115,3.115,218394.0],["1979-08-29",3.115,3.129,3.108,3.129,431461.0],["1979-08-30",3.129,3.136,3.1011,3.122,291635.0],["1979-08-31",3.122,3.129,3.108,3.122,140491.0],["1979-09-04",3.122,3.122,3.0522,3.0522,269663.0],["1979-09-05",3.0522,3.0731,3.0522,3.0731,378860.0],["1979-09-06",3.0801,3.115,3.0801,3.1011,180441.0],["1979-09-07",3.1011,3.143,3.0871,3.136,288972.0],["1979-09-10",3.136,3.1779,3.129,3.1779,401498.0],["1979-09-11",3.1779,3.1779,3.108,3.115,358885.0],["1979-09-12",3.115,3.1709,3.115,3.1499,241032.0],["1979-09-13",3.1499,3.1639,3.143,3.1499,133167.0],["1979-09-14",3.1499,3.1779,3.129,3.1779,182439.0],["1979-09-17",3.1779,3.2058,3.1569,3.1779,722430.0],["1979-09-18",3.1779,3.2058,3.143,3.1639,177778.0],["1979-09-19",3.1779,3.2058,3.1779,3.1988,129838.0],["1979-09-20",3.1919,3.1919,3.1639,3.1919,276321.0],["1979-09-21",3.2198,3.3036,3.2198,3.2687,340907.0],["1979-09-24",3.2687,3.2966,3.2477,3.2547,150479.0],["1979-09-25",3.2547,3.3036,3.2407,3.2966,308947.0],["1979-09-26",3.3246,3.3804,3.3246,3.3246,521348.0],["1979-09-27",3.3176,3.3176,3.3036,3.3106,304952.0],["1979-09-28",3.3036,3.3036,3.2827,3.2896,268997.0],["1979-10-01",3.2896,3.2966,3.2687,3.2896,122514.0],["1979-10-02",3.2896,3.3455,3.2896,3.3315,186434.0],["1979-10-03",3.3315,3.3665,3.3246,3.3315,281648.0],["1979-10-04",3.3315,3.3525,3.3246,3.3246,234374.0],["1979-10-05",3.3315,3.3525,3.3315,3.3455,181773.0],["1979-10-08",3.3315,3.3315,3.2407,3.2407,259010.0],["1979-10-09",3.2407,3.2407,3.0731,3.0871,663171.0],["1979-10-10",3.0731,3.0731,2.9195,3.0103,1491469.0],["1979-10-11",3.0103,3.0382,2.9753,3.0033,424136.0],["1979-10-12",3.0033,3.0592,2.9753,2.9753,299625.0],["1979-10-15",2.9614,2.9614,2.8776,2.9055,653184.0],["1979-10-16",2.9055,2.9334,2.8915,2.8985,161132.0],["1979-10-17",2.8985,2.9334,2.8915,2.8915,318935.0],["1979-10-18",2.8915,2.9195,2.8426,2.8426,231045.0],["1979-10-19",2.8217,2.8217,2.7518,2.7658,713109.0],["1979-10-22",2.7658,2.7798,2.7029,2.7239,437453.0],["1979-10-23",2.7379,2.7798,2.7379,2.7658,187099.0],["1979-10-24",2.7798,2.8496,2.7798,2.8496,333583.0],["1979-10-25",2.8496,2.8845,2.8426,2.8426,133833.0],["1979-10-26",2.8706,2.9055,2.8706,2.9055,207074.0],["1979-10-29",2.9239,2.9239,2.8885,2.8885,77903.0],["1979-10-30",2.9027,3.023,2.9027,3.023,257012.0],["1979-10-31",3.023,3.023,2.9664,2.9664,131169.0],["1979-11-01",2.9664,3.0018,2.9593,2.9876,125177.0],["1979-11-02",2.9876,3.0159,2.9876,3.0018,31294.0],["1979-11-05",3.0018,3.0159,2.9664,2.9876,111860.0],["1979-11-06",2.9876,2.9876,2.9593,2.9805,61923.0],["1979-11-07",2.9451,2.9451,2.9168,2.9239,95880.0],["1979-11-08",2.9239,2.9381,2.8814,2.8814,290304.0],["1979-11-09",2.8956,2.9593,2.8956,2.931,111194.0],["1979-11-12",2.931,2.9522,2.9027,2.9451,60591.0],["1979-11-13",2.9451,2.9876,2.8743,2.8885,211069.0],["1979-11-14",2.8885,2.9451,2.8673,2.931,259675.0],["1979-11-15",2.931,2.9451,2.9168,2.9168,78568.0],["1979-11-16",2.8956,2.8956,2.846,2.8602,268331.0],["1979-11-19",2.8602,2.8743,2.8389,2.846,483396.0],["1979-11-20",2.8319,2.8319,2.7894,2.7894,367541.0],["1979-11-21",2.7894,2.8106,2.7469,2.8106,282980.0],["1979-11-23",2.8106,2.8602,2.8106,2.8319,155805.0],["1979-11-26",2.8602,2.9451,2.8602,2.9381,328922.0],["1979-11-27",2.9381,3.0089,2.9168,2.9735,356887.0],["1979-11-28",2.9805,3.0301,2.9805,3.0301,267665.0],["1979-11-29",3.0301,3.0372,2.9805,2.9947,234374.0],["1979-11-30",2.9805,2.9805,2.9168,2.9168,518685.0],["1979-12-03",2.9168,2.931,2.9027,2.9168,142489.0],["1979-12-04",2.9168,2.9522,2.9168,2.9239,144486.0],["1979-12-05",2.9451,3.0159,2.9451,2.9735,310279.0],["1979-12-06",2.9735,3.0089,2.9735,2.9876,278985.0],["1979-12-07",2.9876,3.0372,2.9451,2.9593,243030.0],["1979-12-10",2.9593,2.9735,2.9239,2.9593,410154.0],["1979-12-11",2.9593,3.0159,2.9593,2.9947,197753.0],["1979-12-12",3.0159,3.0797,3.0159,3.0797,414815.0],["1979-12-13",3.0797,3.1292,3.0584,3.0867,328922.0],["1979-12-14",3.0867,3.1646,3.0867,3.1575,1107948.0],["1979-12-17",3.1575,3.1646,3.0938,3.0938,203745.0],["1979-12-18",3.0938,3.108,3.0513,3.0584,329588.0],["1979-12-19",3.0584,3.0797,3.0372,3.0443,520682.0],["1979-12-20",3.0443,3.0726,3.0301,3.0655,256346.0],["1979-12-21",3.0655,3.0655,3.0301,3.0372,85893.0],["1979-12-24",3.0372,3.0584,3.0372,3.0513,85893.0],["1979-12-26",3.0513,3.0513,3.0301,3.0513,111194.0],["1979-12-27",3.0513,3.0867,3.0513,3.0867,237703.0],["1979-12-28",3.0867,3.108,3.0867,3.1009,247025.0],["1979-12-31",3.1009,3.1292,3.0938,3.108,138494.0],["1980-01-02",3.108,3.1363,3.1009,3.1292,302289.0],["1980-01-03",3.1292,3.1292,3.0584,3.1009,358219.0],["1980-01-04",3.1009,3.108,3.0867,3.1009,215730.0],["1980-01-07",3.1009,3.1575,3.0867,3.1575,773700.0],["1980-01-08",3.1575,3.2212,3.1575,3.2,1129921.0],["1980-01-09",3.2,3.2637,3.2,3.2496,3454349.0],["1980-01-10",3.2496,3.3345,3.2496,3.3062,1379609.0],["1980-01-11",3.3274,3.4549,3.3274,3.4549,1601332.0],["1980-01-14",3.4549,3.4832,3.4407,3.4549,952809.0],["1980-01-15",3.4549,3.4832,3.4549,3.4761,1064669.0],["1980-01-16",3.4761,3.5823,3.4761,3.5044,1728506.0],["1980-01-17",3.5044,3.5469,3.4761,3.5115,580608.0],["1980-01-18",3.5115,3.6106,3.4903,3.5965,576613.0],["1980-01-21",3.5965,3.6531,3.5752,3.5965,625884.0],["1980-01-22",3.5965,3.6177,3.5398,3.5469,474740.0],["1980-01-23",3.5469,3.5894,3.4974,3.5186,1147898.0],["1980-01-24",3.5398,3.5965,3.5398,3.5682,559967.0],["1980-01-25",3.5681,3.6035,3.554,3.5965,283645.0],["1980-01-28",3.6137,3.6137,3.5635,3.5707,466084.0],["1980-01-29",3.5707,3.5707,3.4846,3.5348,237703.0],["1980-01-30",3.542,3.585,3.542,3.5635,539326.0],["1980-01-31",3.6137,3.6854,3.6137,3.6424,1117270.0],["1980-02-01",3.628,3.628,3.5778,3.5922,527341.0],["1980-02-04",3.5922,3.6065,3.542,3.5563,250354.0],["1980-02-05",3.5348,3.5348,3.5061,3.5205,352892.0],["1980-02-06",3.5205,3.542,3.4774,3.499,1476821.0],["1980-02-07",3.5563,3.6208,3.5563,3.5993,1080649.0],["1980-02-08",3.6137,3.7786,3.6137,3.7714,1191178.0],["1980-02-11",3.7929,3.8718,3.7929,3.8503,924844.0],["1980-02-12",3.8288,3.8288,3.7786,3.8144,431461.0],["1980-02-13",3.8431,3.9793,3.8431,3.9578,1201831.0],["1980-02-14",3.9578,4.0152,3.9292,3.9435,997420.0],["1980-02-15",3.9292,3.9292,3.8144,3.8431,785685.0],["1980-02-19",3.8431,3.8503,3.7858,3.8359,633874.0],["1980-02-20",3.8359,3.8503,3.8073,3.8288,645859.0],["1980-02-21",3.8288,3.8288,3.6997,3.6997,845610.0],["1980-02-22",3.6997,3.7284,3.671,3.7141,635206.0],["1980-02-25",3.7141,3.7141,3.6567,3.6567,649189.0],["1980-02-26",3.6639,3.7069,3.6639,3.6997,631877.0],["1980-02-27",3.7069,3.8575,3.7069,3.7858,953475.0],["1980-02-28",3.7858,3.8288,3.7571,3.8001,452102.0],["1980-02-29",3.8001,3.8288,3.7714,3.8288,259675.0],["1980-03-03",3.8288,3.8861,3.8288,3.8431,246359.0],["1980-03-04",3.8431,3.9148,3.8001,3.9005,731086.0],["1980-03-05",3.9507,4.0654,3.9507,3.9937,1257095.0],["1980-03-06",3.9937,4.0582,3.8073,3.8431,674490.0],["1980-03-07",3.8431,3.8431,3.7571,3.7786,587266.0],["1980-03-10",3.7786,3.7858,3.6567,3.6997,912193.0],["1980-03-11",3.6997,3.7141,3.6782,3.7069,627882.0],["1980-03-12",3.7069,3.7069,3.628,3.6352,974782.0],["1980-03-13",3.6352,3.6854,3.4703,3.4703,875572.0],["1980-03-14",3.4703,3.4846,3.3627,3.4846,741739.0],["1980-03-17",3.4703,3.4703,3.2982,3.2982,863587.0],["1980-03-18",3.2982,3.4273,3.2839,3.4057,418144.0],["1980-03-19",3.4057,3.4488,3.3842,3.4201,436122.0],["1980-03-20",3.4201,3.4273,3.3484,3.3699,316271.0],["1980-03-21",3.3699,3.3842,3.3125,3.3269,222389.0],["1980-03-24",3.3269,3.3412,3.2122,3.2265,385518.0],["1980-03-25",3.2265,3.2982,3.1978,3.2624,481398.0],["1980-03-26",3.2623,3.3412,3.2552,3.2695,487391.0],["1980-03-27",3.2337,3.2337,3.0688,3.1333,1023387.0],["1980-03-28",3.1405,3.3054,3.1405,3.2839,674490.0],["1980-03-31",3.2839,3.3412,3.2695,3.3412,394174.0],["1980-04-01",3.3699,3.4559,3.3699,3.4057,543321.0],["1980-04-02",3.4057,3.4559,3.3914,3.4057,330920.0],["1980-04-03",3.4057,3.4057,3.3125,3.3412,582605.0],["1980-04-07",3.3125,3.3125,3.2193,3.2265,781024.0],["1980-04-08",3.2265,3.2337,3.1548,3.2122,493383.0],["1980-04-09",3.2122,3.2408,3.2122,3.2193,372867.0],["1980-04-10",3.2193,3.2552,3.205,3.2122,823637.0],["1980-04-11",3.2122,3.2337,3.1978,3.205,470745.0],["1980-04-14",3.1906,3.1906,3.1548,3.1691,161132.0],["1980-04-15",3.1691,3.2408,3.162,3.2265,174449.0],["1980-04-16",3.2265,3.2623,3.1261,3.1261,410154.0],["1980-04-17",3.1261,3.2122,3.1261,3.1691,374199.0],["1980-04-18",3.1691,3.1978,3.1333,3.1333,165127.0],["1980-04-21",3.1333,3.1333,2.9971,3.0401,546650.0],["1980-04-22",3.0688,3.1548,3.0688,3.1476,516687.0],["1980-04-23",3.1476,3.2265,3.1405,3.1691,454765.0],["1980-04-24",3.1835,3.3269,3.1835,3.2695,220391.0],["1980-04-25",3.2695,3.2695,3.1906,3.2122,324261.0],["1980-04-28",3.2296,3.2296,3.186,3.186,231710.0],["1980-04-29",3.186,3.2005,3.1714,3.2005,225718.0],["1980-04-30",3.2005,3.2005,3.1642,3.2005,385518.0],["1980-05-01",3.2005,3.2005,3.1787,3.186,406159.0],["1980-05-02",3.186,3.2078,3.186,3.1932,117187.0],["1980-05-05",3.1932,3.2005,3.1714,3.1932,279650.0],["1980-05-06",3.1932,3.1932,3.1496,3.1642,296296.0],["1980-05-07",3.1642,3.186,3.1496,3.1787,343571.0],["1980-05-08",3.1787,3.1932,3.0987,3.1205,514024.0],["1980-05-09",3.1205,3.1205,3.0841,3.0841,148481.0],["1980-05-12",3.0841,3.1132,3.055,3.1132,340241.0],["1980-05-13",3.1278,3.1714,3.1278,3.1569,132501.0],["1980-05-14",3.1569,3.2005,3.1423,3.1932,195089.0],["1980-05-15",3.1932,3.2078,3.1714,3.2005,219725.0],["1980-05-16",3.2005,3.2078,3.1932,3.2078,76571.0],["1980-05-19",3.2078,3.2442,3.1932,3.2442,199084.0],["1980-05-20",3.2514,3.2733,3.2514,3.2733,346234.0],["1980-05-21",3.2733,3.3169,3.266,3.2951,195089.0],["1980-05-22",3.2951,3.4187,3.2878,3.4187,187099.0],["1980-05-23",3.4478,3.5497,3.4478,3.5351,524012.0],["1980-05-27",3.5351,3.5424,3.4915,3.5133,641864.0],["1980-05-28",3.5133,3.5642,3.4987,3.5497,165127.0],["1980-05-29",3.5497,3.5569,3.4769,3.4769,534665.0],["1980-05-30",3.4769,3.4915,3.4333,3.4697,519351.0],["1980-06-02",3.4697,3.4842,3.4333,3.4333,183770.0],["1980-06-03",3.4333,3.4406,3.3896,3.3896,159800.0],["1980-06-04",3.4187,3.4915,3.4187,3.4915,436122.0],["1980-06-05",3.4915,3.5351,3.4478,3.4478,294965.0],["1980-06-06",3.4478,3.4987,3.4333,3.4915,406159.0],["1980-06-09",3.4915,3.506,3.4769,3.4842,282980.0],["1980-06-10",3.4842,3.5206,3.4842,3.5206,377528.0],["1980-06-11",3.5206,3.6006,3.506,3.5933,305618.0],["1980-06-12",3.6079,3.6806,3.6079,3.637,516022.0],["1980-06-13",3.637,3.666,3.5715,3.6006,551311.0],["1980-06-16",3.5715,3.5715,3.5424,3.5497,164461.0],["1980-06-17",3.5642,3.6079,3.5642,3.586,440117.0],["1980-06-18",3.5788,3.5788,3.4769,3.5133,613233.0],["1980-06-19",3.5133,3.5206,3.3969,3.3969,435456.0],["1980-06-20",3.4187,3.4842,3.4187,3.4478,300957.0],["1980-06-23",3.4478,3.4842,3.4406,3.4624,181107.0],["1980-06-24",3.4624,3.4769,3.4406,3.4769,351561.0],["1980-06-25",3.4769,3.4987,3.4769,3.4915,528672.0],["1980-06-26",3.4915,3.506,3.4478,3.4478,194424.0],["1980-06-27",3.4478,3.4697,3.4042,3.4406,207740.0],["1980-06-30",3.4333,3.4333,3.3824,3.4187,106533.0],["1980-07-01",3.4187,3.4697,3.4115,3.4551,491386.0],["1980-07-02",3.4551,3.4769,3.4478,3.4697,237703.0],["1980-07-03",3.4624,3.4624,3.4406,3.4551,217062.0],["1980-07-07",3.4551,3.4551,3.4406,3.4551,187099.0],["1980-07-08",3.4551,3.4769,3.4551,3.4769,394840.0],["1980-07-09",3.4769,3.5133,3.4769,3.4769,607907.0],["1980-07-10",3.4769,3.4769,3.4187,3.4187,326259.0],["1980-07-11",3.4187,3.4478,3.4187,3.4478,900208.0],["1980-07-14",3.4478,3.506,3.4478,3.506,774365.0],["1980-07-15",3.5278,3.5642,3.5278,3.5351,676488.0],["1980-07-16",3.5351,3.5642,3.5278,3.5497,416812.0],["1980-07-17",3.5497,3.637,3.5278,3.637,621223.0],["1980-07-18",3.7242,3.8115,3.7242,3.8115,1361631.0],["1980-07-21",3.8115,3.8843,3.7824,3.8843,306950.0],["1980-07-22",3.8843,3.9425,3.8843,3.8915,478735.0],["1980-07-23",3.8915,3.9716,3.8843,3.9061,543321.0],["1980-07-24",3.9061,3.9061,3.8624,3.8988,295630.0],["1980-07-25",3.8988,3.8988,3.8261,3.877,356221.0],["1980-07-28",3.9241,3.983,3.8726,3.9757,368872.0],["1980-07-29",3.9756,4.0198,3.9756,4.0198,248356.0],["1980-07-30",4.0198,4.0493,4.0198,4.0345,483396.0],["1980-07-31",4.0345,4.064,3.9536,4.064,270995.0],["1980-08-01",4.064,4.0714,4.0345,4.0419,331586.0],["1980-08-04",4.0419,4.0566,3.9904,4.0051,337578.0],["1980-08-05",4.0051,4.0051,3.9536,3.9757,291635.0],["1980-08-06",3.9757,4.0419,3.9536,4.0419,512692.0],["1980-08-07",4.0419,4.0566,4.0051,4.0493,392842.0],["1980-08-08",4.0787,4.1376,4.0787,4.0934,591261.0],["1980-08-11",4.1008,4.1229,4.1008,4.1229,268997.0],["1980-08-12",4.1082,4.1082,4.0198,4.0493,284977.0],["1980-08-13",4.0493,4.0566,3.9904,4.0125,187099.0],["1980-08-14",4.0125,4.0787,4.0125,4.0787,279650.0],["1980-08-15",4.0787,4.0787,4.0272,4.064,183104.0],["1980-08-18",4.064,4.0714,4.0198,4.0419,159134.0],["1980-08-19",4.0198,4.0198,3.9904,3.9904,635206.0],["1980-08-20",3.9904,3.9977,3.9756,3.9904,382855.0],["1980-08-21",3.9977,4.0272,3.9977,4.0198,243030.0],["1980-08-22",4.0198,4.0787,4.0198,4.0493,292301.0],["1980-08-25",4.0493,4.064,4.0198,4.064,46608.0],["1980-08-26",4.0934,4.1155,4.0934,4.0934,187099.0],["1980-08-27",4.0714,4.0714,4.0345,4.0345,164461.0],["1980-08-28",4.0272,4.0272,3.9904,3.9904,210404.0],["1980-08-29",3.9904,4.0051,3.983,3.9904,166459.0],["1980-09-02",3.9904,4.0714,3.983,4.0714,274990.0],["1980-09-03",4.0714,4.0861,4.064,4.0861,300957.0],["1980-09-04",4.0861,4.1229,4.064,4.0714,460757.0],["1980-09-05",4.0272,4.0272,3.9904,4.0051,165793.0],["1980-09-08",4.0051,4.0419,3.9609,3.9609,237037.0],["1980-09-09",3.9462,3.9462,3.8579,3.9462,845610.0],["1980-09-10",3.9462,3.9756,3.9241,3.9462,519351.0],["1980-09-11",3.9462,3.9683,3.9462,3.9609,178444.0],["1980-09-12",3.9683,4.0051,3.9683,4.0051,247025.0],["1980-09-15",4.0051,4.0272,3.9977,4.0272,143820.0],["1980-09-16",4.1229,4.2112,4.1229,4.2112,691136.0],["1980-09-17",4.2112,4.3143,4.2039,4.2628,553974.0],["1980-09-18",4.2628,4.3143,4.2112,4.307,374199.0],["1980-09-19",4.307,4.3953,4.2849,4.3732,775031.0],["1980-09-22",4.3732,4.4616,4.329,4.4616,428797.0],["1980-09-23",4.4616,4.4616,4.3879,4.4027,364877.0],["1980-09-24",4.4027,4.4395,4.3585,4.3732,177778.0],["1980-09-25",4.3732,4.3879,4.3438,4.3806,253683.0],["1980-09-26",4.3585,4.3585,4.2554,4.2775,451436.0],["1980-09-29",4.2775,4.2775,4.1523,4.226,206409.0],["1980-09-30",4.226,4.2701,4.226,4.2701,265668.0],["1980-10-01",4.2701,4.2849,4.1523,4.2112,1455514.0],["1980-10-02",4.2112,4.3143,4.1597,4.1744,279650.0],["1980-10-03",4.1744,4.226,4.1597,4.1892,342239.0],["1980-10-06",4.1965,4.2849,4.1965,4.2849,486059.0],["1980-10-07",4.2849,4.3732,4.2628,4.2701,237703.0],["1980-10-08",4.2701,4.2701,4.1818,4.1892,402164.0],["1980-10-09",4.1965,4.2701,4.1965,4.2554,278985.0],["1980-10-10",4.2554,4.2996,4.226,4.226,320266.0],["1980-10-13",4.226,4.2922,4.2112,4.2922,169788.0],["1980-10-14",4.3143,4.3732,4.3143,4.3438,294299.0],["1980-10-15",4.3438,4.3732,4.3438,4.3585,341573.0],["1980-10-16",4.3585,4.4984,4.2922,4.2922,419476.0],["1980-10-17",4.2775,4.2775,4.0787,4.1229,609904.0],["1980-10-20",4.1229,4.1229,4.0787,4.1229,270995.0],["1980-10-21",4.1229,4.1303,4.1008,4.1008,442780.0],["1980-10-22",4.1008,4.1155,4.0493,4.0493,184436.0],["1980-10-23",4.0493,4.064,3.983,3.9904,209738.0],["1980-10-24",3.9904,4.0051,3.9536,4.0051,271660.0],["1980-10-27",4.0051,4.0198,3.9904,3.9904,266334.0],["1980-10-28",3.9904,4.0714,3.9904,4.0345,213733.0],["1980-10-29",4.0493,4.0861,4.0493,4.0493,225718.0],["1980-10-30",3.9977,3.9977,3.9756,3.9904,165127.0],["1980-10-31",4.0083,4.0083,3.971,3.9859,289638.0],["1980-11-03",3.9859,4.0232,3.9785,3.9934,231710.0],["1980-11-05",3.9934,4.1126,3.9859,3.9934,1216479.0],["1980-11-06",3.9785,3.9785,3.9114,3.9189,398835.0],["1980-11-07",3.9188,3.9263,3.8294,3.8518,573949.0],["1980-11-10",3.8518,3.8816,3.8443,3.8667,281648.0],["1980-11-11",3.8742,3.9561,3.8742,3.9263,282314.0],["1980-11-12",3.9338,4.0157,3.9338,4.0083,414149.0],["1980-11-13",4.0306,4.1573,4.0306,4.1573,483396.0],["1980-11-14",4.1573,4.1647,4.0977,4.1051,460757.0],["1980-11-17",4.1051,4.12,4.053,4.0679,611236.0],["1980-11-18",4.0679,4.0828,3.9785,4.0232,425468.0],["1980-11-19",4.0232,4.0232,3.8667,3.9487,643196.0],["1980-11-20",3.9487,4.0083,3.9412,4.0083,358885.0],["1980-11-21",4.0083,4.0157,3.9859,3.9859,140491.0],["1980-11-24",3.9859,4.0083,3.904,3.9189,243695.0],["1980-11-25",3.9189,3.9338,3.8294,3.8294,305618.0],["1980-11-26",3.8294,3.8518,3.8071,3.8294,842946.0],["1980-11-28",3.8294,3.8592,3.822,3.8592,121182.0],["1980-12-01",3.8518,3.8518,3.7996,3.7996,307615.0],["1980-12-02",3.7996,3.8592,3.7996,3.8518,464087.0],["1980-12-03",3.8518,3.8965,3.822,3.8741,366875.0],["1980-12-04",3.8741,3.8741,3.822,3.822,436787.0],["1980-12-05",3.822,3.8294,3.7549,3.7549,218394.0],["1980-12-08",3.74,3.74,3.6804,3.6953,351561.0],["1980-12-09",3.6953,3.74,3.6804,3.7251,522680.0],["1980-12-10",3.7251,3.7549,3.6804,3.6804,302289.0],["1980-12-11",3.6655,3.6655,3.6208,3.6506,495381.0],["1980-12-12",3.6506,3.6655,3.6283,3.6283,337578.0],["1980-12-15",3.6283,3.6357,3.4644,3.4644,414815.0],["1980-12-16",3.4197,3.4197,3.3526,3.4122,1042031.0],["1980-12-17",3.4122,3.442,3.3675,3.442,434124.0],["1980-12-18",3.442,3.4718,3.4346,3.4569,407491.0],["1980-12-19",3.4569,3.4718,3.4122,3.4718,624553.0],["1980-12-22",3.4718,3.5687,3.4122,3.5016,406825.0],["1980-12-23",3.5165,3.591,3.5165,3.5389,778360.0],["1980-12-24",3.5389,3.5612,3.524,3.5612,190429.0],["1980-12-26",3.5612,3.591,3.5463,3.591,465418.0],["1980-12-29",3.591,3.6208,3.5836,3.6059,232376.0],["1980-12-30",3.591,3.591,3.5463,3.5612,239035.0],["1980-12-31",3.5612,3.5761,3.4569,3.5538,518685.0],["1981-01-02",3.5612,3.6283,3.5612,3.6283,87224.0],["1981-01-05",3.6655,3.7549,3.6655,3.74,515356.0],["1981-01-06",3.74,3.8145,3.7028,3.7028,560633.0],["1981-01-07",3.673,3.673,3.5761,3.6655,358885.0],["1981-01-08",3.6655,3.6953,3.591,3.6208,393508.0],["1981-01-09",3.6208,3.6506,3.5836,3.6357,280316.0],["1981-01-12",3.6357,3.6953,3.6283,3.6357,468747.0],["1981-01-13",3.6432,3.6804,3.6432,3.6506,183770.0],["1981-01-14",3.6804,3.74,3.6804,3.7177,736413.0],["1981-01-15",3.7177,3.7996,3.6879,3.7996,176446.0],["1981-01-16",3.822,3.889,3.822,3.8518,416812.0],["1981-01-19",3.8518,3.9636,3.8369,3.8741,235040.0],["1981-01-20",3.8741,3.9263,3.822,3.822,569954.0],["1981-01-21",3.7922,3.7922,3.74,3.74,171785.0],["1981-01-22",3.74,3.7475,3.6804,3.6804,169788.0],["1981-01-23",3.6804,3.7028,3.673,3.6953,298294.0],["1981-01-26",3.6804,3.6804,3.6357,3.6506,147149.0],["1981-01-27",3.6506,3.6506,3.6134,3.6208,125177.0],["1981-01-28",3.6208,3.6283,3.6059,3.6059,111194.0],["1981-01-29",3.6059,3.6208,3.6059,3.6208,134499.0],["1981-01-30",3.6208,3.6581,3.5985,3.6581,241032.0],["1981-02-02",3.6851,3.7677,3.6326,3.7677,227715.0],["1981-02-03",3.7677,3.8727,3.7452,3.8727,320266.0],["1981-02-04",3.8727,3.8878,3.8577,3.8727,471411.0],["1981-02-05",3.8802,3.9253,3.8802,3.9178,165127.0],["1981-02-06",3.9853,4.0228,3.9853,4.0228,218394.0],["1981-02-09",4.0228,4.1279,3.9853,3.9928,618560.0],["1981-02-10",3.9628,3.9628,3.8878,3.9253,636538.0],["1981-02-11",3.9253,3.9328,3.8727,3.8727,412817.0],["1981-02-12",3.8727,3.9028,3.8277,3.8277,371536.0],["1981-02-13",3.8202,3.8202,3.7827,3.7977,370204.0],["1981-02-17",3.7977,3.8352,3.7827,3.8202,118519.0],["1981-02-18",3.8202,3.8577,3.7902,3.8577,487391.0],["1981-02-19",3.8577,3.8577,3.7902,3.7977,377528.0],["1981-02-20",3.7977,3.8577,3.7827,3.8427,205077.0],["1981-02-23",3.8427,3.8427,3.7977,3.8127,92884.0],["1981-02-24",3.8127,3.8577,3.7977,3.8427,543321.0],["1981-02-25",3.8427,3.8577,3.7527,3.8277,235040.0],["1981-02-26",3.8577,3.9478,3.8577,3.9328,555972.0],["1981-02-27",3.9328,4.0529,3.9328,4.0228,204411.0],["1981-03-02",3.9928,3.9928,3.9028,3.9628,446775.0],["1981-03-03",3.9628,4.0078,3.9328,3.9928,247025.0],["1981-03-04",3.9928,4.188,3.9778,4.188,341573.0],["1981-03-05",4.188,4.203,4.0979,4.0979,854266.0],["1981-03-06",4.0979,4.1279,4.0529,4.0679,120849.0],["1981-03-09",4.0679,4.1279,4.0679,4.0979,274657.0],["1981-03-10",4.0979,4.1579,4.0979,4.0979,342905.0],["1981-03-11",4.0979,4.1579,4.0979,4.1279,142489.0],["1981-03-12",4.1129,4.1129,3.9928,4.0829,124511.0],["1981-03-13",4.0829,4.1279,4.0228,4.0979,697129.0],["1981-03-16",4.0979,4.3231,4.0529,4.3231,565293.0],["1981-03-17",4.3231,4.3531,4.203,4.3381,934831.0],["1981-03-18",4.3381,4.3831,4.3081,4.3531,502705.0],["1981-03-19",4.3531,4.3531,4.248,4.248,448439.0],["1981-03-20",4.248,4.308,4.248,4.278,395506.0],["1981-03-23",4.293,4.3531,4.293,4.3231,326259.0],["1981-03-24",4.3231,4.3381,4.263,4.263,157137.0],["1981-03-25",4.263,4.3681,4.263,4.3681,120516.0],["1981-03-26",4.3681,4.4431,4.3231,4.3231,426134.0],["1981-03-27",4.3231,4.3231,4.248,4.293,131835.0],["1981-03-30",4.293,4.3081,4.1579,4.203,117520.0],["1981-03-31",4.203,4.278,4.173,4.203,352226.0],["1981-04-01",4.203,4.278,4.203,4.263,204411.0],["1981-04-02",4.263,4.263,4.218,4.233,326592.0],["1981-04-03",4.233,4.248,4.218,4.218,248689.0],["1981-04-06",4.218,4.218,4.188,4.218,117187.0],["1981-04-07",4.218,4.263,4.203,4.203,267333.0],["1981-04-08",4.203,4.233,4.203,4.203,183437.0],["1981-04-09",4.203,4.233,4.203,4.218,126841.0],["1981-04-10",4.218,4.3681,4.218,4.3681,283313.0],["1981-04-13",4.3681,4.3681,4.308,4.308,198752.0],["1981-04-14",4.308,4.3231,4.278,4.3231,55597.0],["1981-04-15",4.3381,4.3681,4.3381,4.3681,195089.0],["1981-04-16",4.3681,4.4131,4.308,4.3981,348897.0],["1981-04-20",4.3981,4.4882,4.3231,4.4732,147149.0],["1981-04-21",4.4732,4.5032,4.3831,4.4131,202747.0],["1981-04-22",4.4131,4.4131,4.3231,4.3681,124178.0],["1981-04-23",4.3681,4.3831,4.263,4.263,169788.0],["1981-04-24",4.263,4.293,4.173,4.278,211069.0],["1981-04-27",4.278,4.3231,4.263,4.263,95547.0],["1981-04-28",4.263,4.293,4.1129,4.1129,187099.0],["1981-04-29",4.1129,4.1129,4.0529,4.0529,195755.0],["1981-04-30",4.0529,4.1279,4.0529,4.0529,205077.0],["1981-05-01",4.0529,4.0529,3.9178,3.9478,215730.0],["1981-05-04",3.9874,3.9874,3.8504,3.9569,58593.0],["1981-05-05",3.9569,4.0026,3.8961,3.9417,359883.0],["1981-05-06",3.9417,3.9874,3.9417,3.9569,290970.0],["1981-05-07",3.9569,3.9569,3.8808,3.8808,287308.0],["1981-05-08",3.8808,3.9265,3.8352,3.8352,259342.0],["1981-05-11",3.8352,3.8352,3.7591,3.7743,138161.0],["1981-05-12",3.7743,3.8047,3.7286,3.8047,191094.0],["1981-05-13",3.8047,3.896,3.7895,3.8808,267998.0],["1981-05-14",4.0178,4.1091,4.0178,4.0787,312942.0],["1981-05-15",4.0635,4.0635,4.0026,4.0635,157137.0],["1981-05-18",4.0635,4.0635,3.9874,4.0482,145818.0],["1981-05-19",4.033,4.033,3.9569,3.9874,176779.0],["1981-05-20",4.0178,4.0482,4.0178,4.0178,261340.0],["1981-05-21",4.0178,4.0482,3.9721,3.9721,171119.0],["1981-05-22",3.9569,3.9569,3.8352,3.8656,406492.0],["1981-05-26",3.8656,3.8808,3.8047,3.8656,156471.0],["1981-05-27",3.8656,3.9874,3.8656,3.9569,301623.0],["1981-05-28",3.9569,4.0178,3.9569,4.0178,263005.0],["1981-05-29",4.0178,4.0482,3.9874,3.9874,484395.0],["1981-06-01",3.9874,4.0178,3.9569,4.0026,120183.0],["1981-06-02",4.0026,4.0178,3.9417,3.9874,441115.0],["1981-06-03",3.9874,4.0482,3.9721,4.0178,300291.0],["1981-06-04",4.0178,4.033,3.9265,3.9569,486725.0],["1981-06-05",3.9569,4.0026,3.9265,4.0026,182106.0],["1981-06-08",4.0026,4.0026,3.9721,4.0026,337911.0],["1981-06-09",4.0026,4.0026,3.8656,3.896,407158.0],["1981-06-10",3.8961,3.8961,3.7743,3.8352,496712.0],["1981-06-11",3.8352,3.8656,3.82,3.8504,295630.0],["1981-06-12",3.8504,3.8808,3.8047,3.8808,602247.0],["1981-06-15",3.8808,3.9265,3.8352,3.8504,153808.0],["1981-06-16",3.8504,3.8504,3.6678,3.683,244028.0],["1981-06-17",3.683,3.7286,3.5917,3.683,538327.0],["1981-06-18",3.683,3.7439,3.6525,3.6982,425801.0],["1981-06-19",3.6982,3.7134,3.6678,3.7134,139159.0],["1981-06-22",3.7134,3.7439,3.6982,3.7286,338910.0],["1981-06-23",3.7286,3.7743,3.7134,3.7743,254016.0],["1981-06-24",3.7743,3.8047,3.7439,3.7439,238702.0],["1981-06-25",3.7439,3.7895,3.6982,3.6982,145152.0],["1981-06-26",3.6982,3.7439,3.683,3.6982,94881.0],["1981-06-29",3.6982,3.7439,3.6678,3.6982,327258.0],["1981-06-30",3.683,3.683,3.6221,3.6221,447774.0],["1981-07-01",3.6221,3.6373,3.5156,3.5765,807657.0],["1981-07-02",3.5765,3.5917,3.4395,3.4851,400832.0],["1981-07-06",3.4851,3.5308,3.4547,3.5004,221390.0],["1981-07-07",3.5004,3.5308,3.4699,3.4851,390512.0],["1981-07-08",3.4851,3.5612,3.4699,3.5156,712776.0],["1981-07-09",3.5156,3.546,3.4699,3.5004,472077.0],["1981-07-10",3.4851,3.4851,3.3938,3.3938,632210.0],["1981-07-13",3.3938,3.4395,3.3786,3.3938,729422.0],["1981-07-14",3.3938,3.3938,3.333,3.333,421140.0],["1981-07-15",3.3329,3.3634,3.3177,3.3482,331918.0],["1981-07-16",3.3482,3.3482,3.2569,3.2721,472077.0],["1981-07-17",3.2721,3.3177,3.2569,3.3177,722430.0],["1981-07-20",3.3177,3.3938,3.3025,3.3786,320599.0],["1981-07-21",3.3786,3.546,3.3329,3.5156,447774.0],["1981-07-22",3.5156,3.5308,3.3786,3.3786,372867.0],["1981-07-23",3.3786,3.4395,3.3482,3.3938,537994.0],["1981-07-24",3.3938,3.4699,3.3634,3.4699,533999.0],["1981-07-27",3.4699,3.546,3.4699,3.5004,441781.0],["1981-07-28",3.4699,3.4699,3.3786,3.3938,188764.0],["1981-07-29",3.3938,3.5004,3.3938,3.4547,280982.0],["1981-07-30",3.4547,3.5004,3.4395,3.5004,347566.0],["1981-07-31",3.5004,3.5004,3.409,3.4395,266667.0],["1981-08-03",3.4488,3.4488,3.4024,3.4178,167124.0],["1981-08-04",3.4178,3.4488,3.4024,3.4488,82231.0],["1981-08-05",3.4642,3.6498,3.4642,3.6498,379859.0],["1981-08-06",3.5879,3.5879,3.4642,3.4952,666833.0],["1981-08-07",3.4952,3.5106,3.4488,3.4642,477403.0],["1981-08-10",3.4642,3.4797,3.4333,3.4797,217062.0],["1981-08-11",3.4797,3.4952,3.4488,3.4642,155139.0],["1981-08-12",3.4642,3.4952,3.4488,3.4797,243030.0],["1981-08-13",3.4797,3.4952,3.4178,3.4333,520017.0],["1981-08-14",3.4333,3.4488,3.3869,3.3869,225385.0],["1981-08-17",3.3869,3.4178,3.3869,3.3869,146816.0],["1981-08-18",3.3869,3.4333,3.3869,3.4333,245360.0],["1981-08-19",3.4333,3.4488,3.4024,3.4333,151810.0],["1981-08-20",3.4333,3.4488,3.4178,3.4333,95547.0],["1981-08-21",3.4333,3.4488,3.3869,3.4178,382189.0],["1981-08-24",3.4178,3.4488,3.4024,3.4178,297961.0],["1981-08-25",3.4178,3.4333,3.4024,3.4333,711444.0],["1981-08-26",3.4333,3.5416,3.4024,3.4642,530670.0],["1981-08-27",3.4642,3.5261,3.4642,3.4797,265335.0],["1981-08-28",3.4797,3.5106,3.4024,3.4333,479068.0],["1981-08-31",3.4333,3.4797,3.3405,3.3405,240033.0],["1981-09-01",3.3405,3.3714,3.2786,3.2941,421140.0],["1981-09-02",3.2941,3.6498,3.2786,3.325,289638.0],["1981-09-03",3.325,3.325,3.2322,3.2477,722763.0],["1981-09-04",3.2477,3.2786,3.2168,3.2786,472409.0],["1981-09-08",3.2786,3.2786,3.2013,3.2013,317270.0],["1981-09-09",3.2013,3.3096,3.2013,3.3096,101873.0],["1981-09-10",3.3096,3.325,3.2786,3.3096,226717.0],["1981-09-11",3.3096,3.325,3.2786,3.325,158801.0],["1981-09-14",3.325,3.325,3.1859,3.2013,442780.0],["1981-09-15",3.2013,3.2168,3.1549,3.1704,527341.0],["1981-09-16",3.1704,3.2013,3.1395,3.1395,247690.0],["1981-09-17",3.1704,3.2322,3.1704,3.1704,74906.0],["1981-09-18",3.1704,3.2322,3.1395,3.2168,272326.0],["1981-09-21",3.2168,3.356,3.1859,3.356,175447.0],["1981-09-22",3.356,3.3714,3.2632,3.3096,156138.0],["1981-09-23",3.3096,3.325,3.2168,3.2168,256013.0],["1981-09-24",3.2168,3.2786,3.2168,3.2168,233375.0],["1981-09-25",3.2168,3.2322,3.1549,3.2322,302622.0],["1981-09-28",3.2322,3.2941,3.124,3.2477,1028048.0],["1981-09-29",3.2786,3.3405,3.2786,3.3096,254682.0],["1981-09-30",3.3096,3.3405,3.2477,3.2477,273325.0],["1981-10-01",3.2477,3.2632,3.1704,3.1704,481731.0],["1981-10-02",3.1704,3.2013,3.124,3.1859,449438.0],["1981-10-05",3.1859,3.2941,3.1395,3.1395,242031.0],["1981-10-06",3.1395,3.1859,3.0931,3.0931,339576.0],["1981-10-07",3.0931,3.124,3.0621,3.1085,302622.0],["1981-10-08",3.124,3.2013,3.124,3.1549,338244.0],["1981-10-09",3.1549,3.1859,3.0621,3.0931,951810.0],["1981-10-12",3.0776,3.0776,3.0312,3.0467,199750.0],["1981-10-13",3.0467,3.0467,2.9229,2.9384,396171.0],["1981-10-14",2.9075,2.9075,2.8147,2.8611,673159.0],["1981-10-15",2.8611,3.0157,2.8456,3.0003,214399.0],["1981-10-16",3.0003,3.0467,2.9229,3.0312,524677.0],["1981-10-19",3.0003,3.0003,2.8765,2.8765,632543.0],["1981-10-20",2.8765,2.9539,2.8456,2.8765,653849.0],["1981-10-21",2.8765,2.9539,2.8765,2.9539,147482.0],["1981-10-22",2.9539,3.0467,2.9384,3.0467,159467.0],["1981-10-23",3.0467,3.0931,3.0157,3.0467,353225.0],["1981-10-26",3.0467,3.0467,2.9848,3.0003,96546.0],["1981-10-27",3.0003,3.0467,2.9693,3.0003,253017.0],["1981-10-28",3.0003,3.0312,2.9693,2.9693,211402.0],["1981-10-29",2.9693,3.0312,2.9539,3.0003,161798.0],["1981-10-30",3.057,3.1043,2.994,3.0412,367541.0],["1981-11-02",3.0885,3.1831,3.0885,3.0885,252684.0],["1981-11-03",3.0885,3.0885,3.0255,3.0255,766042.0],["1981-11-04",3.0255,3.057,2.994,3.057,196754.0],["1981-11-05",3.057,3.12,3.0097,3.0255,277986.0],["1981-11-06",3.0097,3.0097,2.9309,2.9467,519351.0],["1981-11-09",2.9467,3.0097,2.8994,2.8994,330254.0],["1981-11-10",2.8994,2.9624,2.8521,2.9309,437120.0],["1981-11-11",2.9309,2.9624,2.9152,2.9309,347566.0],["1981-11-12",2.9309,2.9467,2.8837,2.9467,285976.0],["1981-11-13",2.9467,2.9467,2.8994,2.9152,372201.0],["1981-11-16",2.9152,2.9152,2.8679,2.9152,709779.0],["1981-11-17",2.9152,2.9309,2.8837,2.9152,890886.0],["1981-11-18",2.9152,3.0097,2.8994,2.9624,283645.0],["1981-11-19",2.9624,3.057,2.9624,3.057,590262.0],["1981-11-20",3.057,3.1358,3.057,3.12,273325.0],["1981-11-23",3.12,3.1515,3.1043,3.12,287973.0],["1981-11-24",3.12,3.2618,3.12,3.2461,522680.0],["1981-11-25",3.2461,3.3406,3.2146,3.2303,741407.0],["1981-11-27",3.2461,3.3249,3.2461,3.2934,402497.0],["1981-11-30",3.2934,3.3406,3.2618,3.3249,352892.0],["1981-12-01",3.3406,3.4194,3.3406,3.4194,626550.0],["1981-12-02",3.4194,3.4509,3.3879,3.3879,578277.0],["1981-12-03",3.3879,3.4194,3.3564,3.4037,638535.0],["1981-12-04",3.4037,3.4352,3.3721,3.3721,476737.0],["1981-12-07",3.3722,3.3879,3.3406,3.3406,138826.0],["1981-12-08",3.3406,3.3879,3.3249,3.3406,278319.0],["1981-12-09",3.3406,3.3879,3.2776,3.3564,287973.0],["1981-12-10",3.3564,3.4037,3.2934,3.3091,170787.0],["1981-12-11",3.3091,3.3249,3.2776,3.2776,385518.0],["1981-12-14",3.2776,3.2776,3.1515,3.1673,211402.0],["1981-12-15",3.1673,3.1988,3.1358,3.1673,239700.0],["1981-12-16",3.1673,3.1988,3.1358,3.1515,198752.0],["1981-12-17",3.1515,3.1988,3.1515,3.1673,187099.0],["1981-12-18",3.1673,3.1673,3.12,3.1515,1036038.0],["1981-12-21",3.1515,3.1673,3.12,3.12,239367.0],["1981-12-22",3.12,3.1673,3.1043,3.12,638535.0],["1981-12-23",3.1358,3.2303,3.1358,3.1831,454765.0],["1981-12-24",3.1988,3.2303,3.1988,3.2146,160799.0],["1981-12-28",3.2146,3.2461,3.2146,3.2461,101207.0],["1981-12-29",3.2461,3.2618,3.2146,3.2303,289971.0],["1981-12-30",3.2303,3.2461,3.1831,3.1831,126176.0],["1981-12-31",3.1988,3.2461,3.1988,3.2303,69247.0],["1982-01-04",3.2303,3.2934,3.2303,3.2776,88556.0],["1982-01-05",3.2776,3.2934,3.2303,3.2461,308614.0],["1982-01-06",3.2461,3.2618,3.1988,3.2146,463088.0],["1982-01-07",3.2146,3.2146,3.1358,3.1988,122846.0],["1982-01-08",3.1988,3.2146,3.1515,3.2146,306950.0],["1982-01-11",3.2146,3.2146,3.1515,3.1673,118186.0],["1982-01-12",3.1515,3.1515,3.0728,3.1043,580608.0],["1982-01-13",3.1043,3.1043,2.994,3.0097,609571.0],["1982-01-14",3.0097,3.057,3.0097,3.057,194424.0],["1982-01-15",3.057,3.0885,3.0412,3.0728,299958.0],["1982-01-18",3.0728,3.1043,3.0412,3.0728,314607.0],["1982-01-19",3.0728,3.12,3.0728,3.0885,457761.0],["1982-01-20",3.0885,3.0885,3.057,3.057,531003.0],["1982-01-21",3.057,3.0728,3.0412,3.0728,161132.0],["1982-01-22",3.057,3.057,3.0097,3.0255,311610.0],["1982-01-25",2.9624,2.9624,2.9152,2.9309,225718.0],["1982-01-26",2.8994,2.8994,2.8364,2.8521,6038785.0],["1982-01-27",2.8521,2.8837,2.8521,2.8837,324261.0],["1982-01-28",2.8837,2.9309,2.8837,2.9152,786017.0],["1982-01-29",2.9152,2.9152,2.8679,2.8994,483396.0],["1982-02-01",2.9251,2.9251,2.8608,2.8769,333916.0],["1982-02-02",2.8769,2.8769,2.8448,2.8608,177445.0],["1982-02-03",2.8608,2.8608,2.8126,2.8287,369538.0],["1982-02-04",2.8287,2.8287,2.8126,2.8287,421140.0],["1982-02-05",2.8287,2.8769,2.8287,2.8608,152143.0],["1982-02-08",2.8608,2.8608,2.8126,2.8448,271660.0],["1982-02-09",2.8448,2.9091,2.8287,2.893,190429.0],["1982-02-10",2.9091,2.9894,2.9091,2.9573,587932.0],["1982-02-11",2.9573,2.9894,2.9412,2.9573,235040.0],["1982-02-12",2.9734,3.0216,2.9734,3.0216,261340.0],["1982-02-16",3.0216,3.0216,2.9412,2.9573,329255.0],["1982-02-17",2.9573,2.9734,2.9091,2.9573,530337.0],["1982-02-18",2.9412,2.9412,2.893,2.9251,472409.0],["1982-02-19",2.9251,2.9573,2.893,2.9091,604245.0],["1982-02-22",2.9091,2.9894,2.8608,2.8608,539326.0],["1982-02-23",2.8608,2.8769,2.8287,2.8769,348231.0],["1982-02-24",2.8769,2.9894,2.8448,2.9894,192093.0],["1982-02-25",2.9894,3.0859,2.9894,3.0376,180441.0],["1982-02-26",3.0376,3.0537,3.0055,3.0216,683812.0],["1982-03-01",3.0216,3.0859,3.0055,3.0698,235372.0],["1982-03-02",3.1019,3.1984,3.1019,3.1501,236371.0],["1982-03-03",3.1501,3.1823,3.1019,3.1501,387183.0],["1982-03-04",3.1501,3.1662,3.0859,3.0859,552643.0],["1982-03-05",3.0859,3.1019,3.0216,3.0859,454432.0],["1982-03-08",3.0859,3.1341,3.0537,3.0537,309946.0],["1982-03-09",3.0537,3.0698,2.9091,3.0537,455764.0],["1982-03-10",3.0537,3.0859,3.0376,3.0537,309613.0],["1982-03-11",3.0537,3.118,3.0376,3.1019,393841.0],["1982-03-12",3.1019,3.118,3.0537,3.118,302955.0],["1982-03-15",3.118,3.1341,3.0216,3.0216,330920.0],["1982-03-16",3.0216,3.0859,3.0216,3.0698,323263.0],["1982-03-17",3.0698,3.0859,3.0376,3.0376,217395.0],["1982-03-18",3.0376,3.1501,3.0376,3.118,915855.0],["1982-03-19",3.118,3.1341,3.0698,3.1019,400166.0],["1982-03-22",3.1019,3.1501,3.0698,3.1501,750395.0],["1982-03-23",3.1501,3.1662,3.1341,3.1341,201415.0],["1982-03-24",3.1341,3.1501,3.1019,3.1341,937828.0],["1982-03-25",3.1341,3.1501,3.1019,3.1501,239035.0],["1982-03-26",3.1501,3.1662,3.118,3.118,556305.0],["1982-03-29",3.118,3.2305,3.118,3.2305,245693.0],["1982-03-30",3.2305,3.2627,3.2144,3.2144,167790.0],["1982-03-31",3.2144,3.2144,3.1662,3.1662,73908.0],["1982-04-01",3.1662,3.1984,3.1501,3.1823,139492.0],["1982-04-02",3.2144,3.2626,3.2144,3.2305,452767.0],["1982-04-05",3.2305,3.2787,3.2144,3.2787,543987.0],["1982-04-06",3.2787,3.2787,3.2305,3.2626,234041.0],["1982-04-07",3.2626,3.343,3.2305,3.3269,266334.0],["1982-04-08",3.3269,3.3269,3.2466,3.2948,704453.0],["1982-04-12",3.2948,3.2948,3.2144,3.2144,121182.0],["1982-04-13",3.1984,3.1984,3.1662,3.1984,116521.0],["1982-04-14",3.1984,3.2144,3.0698,3.118,466417.0],["1982-04-15",3.118,3.1341,3.0537,3.1341,229380.0],["1982-04-16",3.1341,3.2305,3.0859,3.2305,332917.0],["1982-04-19",3.2305,3.2626,3.2144,3.2466,584270.0],["1982-04-20",3.2466,3.2626,3.2144,3.2305,125177.0],["1982-04-21",3.2144,3.2144,3.1019,3.2144,76238.0],["1982-04-22",3.1984,3.1984,3.1662,3.1984,928173.0],["1982-04-23",3.1984,3.2144,3.1823,3.1984,546317.0],["1982-04-26",3.1984,3.2466,3.1984,3.2466,506034.0],["1982-04-27",3.2466,3.2626,3.2466,3.2466,189430.0],["1982-04-28",3.2466,3.2466,3.1341,3.1501,237370.0],["1982-04-29",3.1501,3.1984,3.1501,3.1984,205077.0],["1982-04-30",3.1984,3.2144,3.1662,3.2144,196421.0],["1982-05-03",3.257,3.257,3.2079,3.2079,379859.0],["1982-05-04",3.2243,3.2406,3.2243,3.2406,207407.0],["1982-05-05",3.257,3.3061,3.257,3.2897,1066334.0],["1982-05-06",3.3225,3.4534,3.3225,3.4534,555306.0],["1982-05-07",3.4534,3.4534,3.3879,3.4207,359551.0],["1982-05-10",3.4207,3.437,3.4043,3.4207,252684.0],["1982-05-11",3.4207,3.4861,3.4207,3.4534,445110.0],["1982-05-12",3.4534,3.5025,3.4534,3.4534,807990.0],["1982-05-13",3.4698,3.5352,3.4698,3.5352,288306.0],["1982-05-14",3.5352,3.5352,3.4861,3.4861,773034.0],["1982-05-17",3.4861,3.5352,3.4861,3.4861,773034.0],["1982-05-18",3.2734,3.2734,3.2079,3.2406,206076.0],["1982-05-19",3.2406,3.3225,3.2406,3.3061,94548.0],["1982-05-20",3.2734,3.2734,3.1752,3.1752,242364.0],["1982-05-21",3.1752,3.2079,3.0115,3.077,399501.0],["1982-05-24",3.077,3.1752,3.077,3.1424,254682.0],["1982-05-25",3.1424,3.2079,3.1424,3.1424,168456.0],["1982-05-26",3.1424,3.1752,3.077,3.077,152809.0],["1982-05-27",3.077,3.1261,3.0606,3.1261,230046.0],["1982-05-28",3.1261,3.1588,3.077,3.1097,252684.0],["1982-06-01",3.1097,3.1424,3.0279,3.0442,190762.0],["1982-06-02",3.0442,3.0933,3.0442,3.0606,493383.0],["1982-06-03",3.0606,3.1097,3.0606,3.0606,219392.0],["1982-06-04",3.0606,3.1097,3.0279,3.0279,649189.0],["1982-06-07",3.0279,3.0606,2.9788,3.0115,206076.0],["1982-06-08",3.0115,3.0442,2.9951,3.0115,190429.0],["1982-06-09",3.0115,3.0115,2.9624,2.9951,146151.0],["1982-06-10",2.9951,3.0442,2.9624,3.0115,237037.0],["1982-06-11",3.0933,3.1752,3.0933,3.1261,390512.0],["1982-06-14",3.1261,3.1915,3.0933,3.1588,357220.0],["1982-06-15",3.1588,3.1915,3.1424,3.1915,205077.0],["1982-06-16",3.1915,3.257,3.1752,3.1915,556305.0],["1982-06-17",3.1588,3.1588,3.0933,3.1261,295298.0],["1982-06-18",3.1261,3.1588,3.1097,3.1424,747399.0],["1982-06-21",3.1424,3.1424,3.0442,3.0442,154141.0],["1982-06-22",3.0442,3.0933,3.0115,3.0933,158801.0],["1982-06-23",3.1097,3.1915,3.1097,3.1915,438785.0],["1982-06-24",3.1588,3.1588,3.0933,3.1097,260674.0],["1982-06-25",3.1097,3.1097,2.9951,3.0279,154806.0],["1982-06-28",2.9951,2.9951,2.946,2.9951,282647.0],["1982-06-29",2.9951,2.9951,2.9624,2.9624,293633.0],["1982-06-30",2.9624,3.0115,2.946,2.9788,634873.0],["1982-07-01",2.9788,3.0115,2.946,3.0115,141823.0],["1982-07-02",3.0115,3.0115,2.8969,2.9133,89555.0],["1982-07-06",2.9133,3.0115,2.8806,3.0115,393175.0],["1982-07-07",3.0442,3.1752,3.0442,3.1752,576613.0],["1982-07-08",3.1752,3.2243,3.0933,3.2243,320266.0],["1982-07-09",3.2243,3.2406,3.1915,3.2406,611569.0],["1982-07-12",3.1588,3.1588,3.0933,3.1261,438785.0],["1982-07-13",3.1424,3.1915,3.1424,3.1752,953142.0],["1982-07-14",3.0115,3.0115,2.8806,3.0115,315273.0],["1982-07-15",3.0933,3.1424,3.0933,3.1424,240366.0],["1982-07-16",3.1424,3.1588,3.0933,3.1424,474074.0],["1982-07-19",3.1424,3.1588,3.0606,3.077,169455.0],["1982-07-20",3.077,3.1261,3.0442,3.1261,251685.0],["1982-07-21",3.1261,3.1424,3.1097,3.1261,198419.0],["1982-07-22",3.1261,3.1588,3.1097,3.1424,805327.0],["1982-07-23",3.1424,3.2079,3.1261,3.1915,418144.0],["1982-07-26",3.1915,3.2079,3.1588,3.2079,169455.0],["1982-07-27",3.2079,3.2243,3.1424,3.1588,500375.0],["1982-07-28",3.1588,3.1588,3.0442,3.0442,299293.0],["1982-07-29",3.0442,3.1097,3.0115,3.1097,136496.0],["1982-07-30",3.1097,3.1424,3.0442,3.077,121515.0],["1982-08-02",3.137,3.2538,3.1036,3.2538,229047.0],["1982-08-03",3.2538,3.2872,3.2371,3.2371,539659.0],["1982-08-04",3.2205,3.2205,3.1704,3.1704,495381.0],["1982-08-05",3.1704,3.2038,3.1037,3.137,561964.0],["1982-08-06",3.1203,3.1203,3.0703,3.087,523013.0],["1982-08-09",3.087,3.1036,3.0369,3.087,420474.0],["1982-08-10",3.087,3.1871,3.0703,3.0703,282314.0],["1982-08-11",3.0703,3.1537,3.0703,3.1037,169122.0],["1982-08-12",3.1037,3.1704,3.0703,3.0703,170121.0],["1982-08-13",3.0703,3.1203,3.0703,3.1037,270995.0],["1982-08-16",3.137,3.1871,3.137,3.137,205410.0],["1982-08-17",3.137,3.3539,3.137,3.3539,1266750.0],["1982-08-18",3.3706,3.5208,3.3706,3.4707,1738161.0],["1982-08-19",3.4707,3.5375,3.4374,3.5375,594257.0],["1982-08-20",3.5375,3.7044,3.5375,3.6877,783354.0],["1982-08-23",3.6877,3.8212,3.6543,3.8212,1545402.0],["1982-08-24",3.8212,3.8212,3.721,3.7377,1342655.0],["1982-08-25",3.7377,3.8045,3.6877,3.7878,836621.0],["1982-08-26",3.7878,3.8712,3.721,3.721,905535.0],["1982-08-27",3.721,3.721,3.6543,3.6877,395506.0],["1982-08-30",3.6877,3.8378,3.6543,3.8378,379526.0],["1982-08-31",3.8378,3.8712,3.7878,3.8545,861923.0],["1982-09-01",3.8545,3.9046,3.8212,3.8545,852934.0],["1982-09-02",3.8545,3.9713,3.8212,3.9547,470079.0],["1982-09-03",3.9547,4.0214,3.8545,3.8712,1171536.0],["1982-09-07",3.8712,3.9046,3.8378,3.8712,450437.0],["1982-09-08",3.8879,3.938,3.8879,3.9213,498377.0],["1982-09-09",3.9213,3.938,3.9046,3.9046,513358.0],["1982-09-10",3.9046,3.9213,3.8378,3.8545,392509.0],["1982-09-13",3.8545,3.9213,3.8378,3.9213,1509779.0],["1982-09-14",3.9213,4.0047,3.9213,3.9713,989763.0],["1982-09-15",3.9546,3.9546,3.8879,3.938,951810.0],["1982-09-16",3.9213,3.9213,3.8545,3.8879,876238.0],["1982-09-17",3.8712,3.8712,3.671,3.7044,913192.0],["1982-09-20",3.6543,3.6543,3.5709,3.6543,558302.0],["1982-09-21",3.6543,3.6543,3.5375,3.6543,489721.0],["1982-09-22",3.6376,3.6376,3.5041,3.5542,662172.0],["1982-09-23",3.5375,3.5375,3.4207,3.5208,622222.0],["1982-09-24",3.5208,3.5709,3.4541,3.4541,444777.0],["1982-09-27",3.4707,3.6376,3.4707,3.6209,353891.0],["1982-09-28",3.6042,3.6042,3.5208,3.5208,182772.0],["1982-09-29",3.5208,3.5208,3.3706,3.4207,355888.0],["1982-09-30",3.4374,3.5041,3.4374,3.4707,447774.0],["1982-10-01",3.4708,3.6042,3.4374,3.5542,1558052.0],["1982-10-04",3.5208,3.5208,3.4707,3.4707,170454.0],["1982-10-05",3.4707,3.5542,3.4707,3.5041,133833.0],["1982-10-06",3.5041,3.5709,3.4707,3.5709,1041032.0],["1982-10-07",3.5709,3.7544,3.5709,3.7044,1457511.0],["1982-10-08",3.7044,3.8045,3.6543,3.8045,737079.0],["1982-10-11",3.9713,4.0381,3.9713,4.0381,1919600.0],["1982-10-12",4.0381,4.0715,3.9213,3.988,941157.0],["1982-10-13",3.988,4.0047,3.8712,3.9713,1163878.0],["1982-10-14",3.9713,3.988,3.8879,3.8879,339576.0],["1982-10-15",3.8879,3.9213,3.8212,3.9213,201748.0],["1982-10-18",3.9213,4.0047,3.8712,3.8879,581606.0],["1982-10-19",3.8879,3.9713,3.8378,3.8879,1457844.0],["1982-10-20",3.8879,3.988,3.8545,3.988,724428.0],["1982-10-21",3.988,4.1382,3.7377,3.8212,2932002.0],["1982-10-22",3.8212,3.8879,3.7878,3.8045,930171.0],["1982-10-25",3.8045,3.8212,3.671,3.671,596588.0],["1982-10-26",3.671,3.7711,3.671,3.7711,562963.0],["1982-10-27",3.7711,3.8212,3.6877,3.7544,956804.0],["1982-10-28",3.7544,3.8712,3.721,3.721,648190.0],["1982-10-29",3.7615,3.7615,3.6603,3.7447,404827.0],["1982-11-01",3.6941,3.6941,3.6266,3.6435,373866.0],["1982-11-02",3.6603,3.829,3.6603,3.7615,779026.0],["1982-11-03",3.7615,4.082,3.7447,4.0651,1674241.0],["1982-11-04",4.0651,4.0989,3.9471,3.9808,1410903.0],["1982-11-05",3.9808,3.9808,3.9302,3.9302,408822.0],["1982-11-08",3.9133,3.9133,3.8121,3.9133,344236.0],["1982-11-09",3.9133,4.0989,3.8627,4.0989,1017395.0],["1982-11-10",4.0989,4.1832,3.8796,3.8796,1079650.0],["1982-11-11",3.8459,3.8459,3.7109,3.8459,565293.0],["1982-11-12",3.8459,3.8796,3.7278,3.7278,969122.0],["1982-11-15",3.7278,3.7447,3.6435,3.7447,236038.0],["1982-11-16",3.6097,3.6097,3.5254,3.5591,840949.0],["1982-11-17",3.5591,3.6434,3.5591,3.5928,773034.0],["1982-11-18",3.576,3.576,3.5254,3.5254,665834.0],["1982-11-19",3.5254,3.6603,3.5254,3.6266,888556.0],["1982-11-22",3.6266,3.6941,3.6097,3.6435,842613.0],["1982-11-23",3.6435,3.6603,3.5928,3.6435,103204.0],["1982-11-24",3.6435,3.7109,3.6097,3.6941,584603.0],["1982-11-26",3.6603,3.6603,3.6097,3.6266,119184.0],["1982-11-29",3.6266,3.6603,3.5422,3.576,617561.0],["1982-11-30",3.576,3.6097,3.5254,3.5591,602580.0],["1982-12-01",3.6266,3.7615,3.6266,3.6772,1091968.0],["1982-12-02",3.6772,3.8965,3.6603,3.8627,319933.0],["1982-12-03",3.8627,3.8796,3.7784,3.829,196421.0],["1982-12-06",3.829,3.9471,3.7447,3.9471,455431.0],["1982-12-07",3.9471,4.0651,3.9471,3.9977,693799.0],["1982-12-08",3.9977,4.0483,3.9977,4.0314,378527.0],["1982-12-09",4.0314,4.1495,3.9977,4.0314,379859.0],["1982-12-10",4.0314,4.0989,3.9302,3.9808,423471.0],["1982-12-13",3.9808,3.9977,3.9302,3.9471,137828.0],["1982-12-14",3.9639,4.1157,3.9639,3.9639,346900.0],["1982-12-15",3.9639,3.9639,3.7784,3.829,653184.0],["1982-12-16",3.829,3.8796,3.7784,3.7953,172118.0],["1982-12-17",3.7953,3.8459,3.7953,3.8121,78568.0],["1982-12-20",3.8121,3.8796,3.7953,3.8459,75239.0],["1982-12-21",3.8459,4.0483,3.7784,4.0145,442114.0],["1982-12-22",4.0145,4.1495,4.0145,4.0651,298627.0],["1982-12-23",4.082,4.2844,4.082,4.2676,443113.0],["1982-12-27",4.2676,4.4025,4.2676,4.3182,589596.0],["1982-12-28",4.3519,4.4194,4.3519,4.3688,983770.0],["1982-12-29",4.3688,4.4194,4.3013,4.3182,340241.0],["1982-12-30",4.3182,4.3182,4.2844,4.2844,149147.0],["1982-12-31",4.2507,4.2507,4.1664,4.1832,86226.0],["1983-01-03",4.1832,4.217,3.9808,3.9977,191094.0],["1983-01-04",3.9977,4.0145,3.9471,3.9977,677486.0],["1983-01-05",3.9977,4.1158,3.9471,3.9808,2173283.0],["1983-01-06",3.9808,4.2844,3.9808,4.2507,10582439.0],["1983-01-07",4.3182,4.5037,4.3182,4.47,2348065.0],["1983-01-10",4.47,4.723,4.4531,4.6555,1166875.0],["1983-01-11",4.6555,4.6555,4.5543,4.6218,928173.0],["1983-01-12",4.6218,4.7061,4.4531,4.5037,851935.0],["1983-01-13",4.5037,4.5712,4.4531,4.4868,1357636.0],["1983-01-14",4.4868,4.5543,4.4362,4.5374,1715189.0],["1983-01-17",4.5374,4.6724,4.5374,4.5543,674823.0],["1983-01-18",4.4868,4.4868,4.2844,4.335,331586.0],["1983-01-19",4.3182,4.3182,4.217,4.2844,298627.0],["1983-01-20",4.2844,4.3856,4.2676,4.3519,429463.0],["1983-01-21",4.3519,4.3519,4.2338,4.2507,718435.0],["1983-01-24",4.1664,4.1664,3.9808,4.0651,725427.0],["1983-01-25",4.082,4.1832,4.082,4.1832,665834.0],["1983-01-26",4.1832,4.2507,4.1495,4.1664,588265.0],["1983-01-27",4.1664,4.5881,4.1664,4.4868,709114.0],["1983-01-28",4.4531,4.4531,4.3013,4.3688,586600.0],["1983-01-31",4.4096,4.4777,4.2734,4.4777,718435.0],["1983-02-01",4.4607,4.4607,4.3586,4.3586,385851.0],["1983-02-02",4.3586,4.4437,4.2734,4.4267,283313.0],["1983-02-03",4.4267,4.4607,4.3415,4.3756,476072.0],["1983-02-04",4.3756,4.4948,4.3075,4.4607,1224469.0],["1983-02-07",4.4607,4.5458,4.4437,4.5458,495048.0],["1983-02-08",4.5458,4.5799,4.4948,4.5799,556970.0],["1983-02-09",4.5629,4.5629,4.4267,4.4607,523679.0],["1983-02-10",4.4607,4.4777,4.4267,4.4267,368872.0],["1983-02-11",4.4267,4.4948,4.4267,4.4948,459759.0],["1983-02-14",4.4948,4.5969,4.4437,4.5288,400499.0],["1983-02-15",4.5288,4.5969,4.4777,4.5288,388181.0],["1983-02-16",4.5288,4.5288,4.4607,4.4777,229713.0],["1983-02-17",4.4777,4.5118,4.4267,4.4267,269996.0],["1983-02-18",4.4267,4.4607,4.3075,4.3926,656846.0],["1983-02-22",4.3926,4.4607,4.3245,4.4267,688473.0],["1983-02-23",4.4267,4.7672,4.4267,4.7501,999750.0],["1983-02-24",4.7501,4.8182,4.7161,4.7672,3635789.0],["1983-02-25",4.7672,4.8012,4.665,4.6991,867249.0],["1983-02-28",4.631,4.631,4.5118,4.5288,514690.0],["1983-03-01",4.5799,4.7331,4.5799,4.7331,866251.0],["1983-03-02",4.7331,4.8182,4.665,4.7842,787349.0],["1983-03-03",4.7842,4.8353,4.6139,4.682,185768.0],["1983-03-04",4.682,4.7672,4.648,4.7161,424469.0],["1983-03-07",4.7161,4.8353,4.6991,4.8353,754390.0],["1983-03-08",4.8353,4.9034,4.7842,4.8182,791677.0],["1983-03-09",4.8182,4.9204,4.7501,4.9034,457761.0],["1983-03-10",4.9034,4.9545,4.7331,4.7331,693134.0],["1983-03-11",4.7331,4.7331,4.4777,4.5118,879900.0],["1983-03-14",4.5118,4.5458,4.4777,4.4777,633541.0],["1983-03-15",4.4948,4.631,4.4948,4.631,213400.0],["1983-03-16",4.631,4.631,4.5799,4.5799,210404.0],["1983-03-17",4.5799,4.5799,4.5118,4.5458,160466.0],["1983-03-18",4.5458,4.665,4.4948,4.4948,819975.0],["1983-03-21",4.4948,4.4948,4.4096,4.4437,438119.0],["1983-03-22",4.4437,4.4607,4.3415,4.3415,532335.0],["1983-03-23",4.3586,4.4948,4.3586,4.4437,744403.0],["1983-03-24",4.4437,4.4777,4.3926,4.4777,405493.0],["1983-03-25",4.4777,4.4777,4.3756,4.3756,142489.0],["1983-03-28",4.3756,4.4437,4.2564,4.3415,400832.0],["1983-03-29",4.3586,4.4096,4.3586,4.3926,222056.0],["1983-03-30",4.3926,4.5288,4.3926,4.5288,944819.0],["1983-03-31",4.5288,4.631,4.3586,4.3756,423471.0],["1983-04-04",4.3756,4.4777,4.3415,4.4777,708781.0],["1983-04-05",4.4777,4.5288,4.4607,4.4948,172451.0],["1983-04-06",4.4777,4.4777,4.4096,4.4096,561631.0],["1983-04-07",4.4096,4.4777,4.3926,4.4607,454765.0],["1983-04-08",4.4607,4.4948,4.3415,4.3756,616230.0],["1983-04-11",4.3756,4.3926,4.2734,4.3926,1317353.0],["1983-04-12",4.3926,4.4777,4.3926,4.4267,1334332.0],["1983-04-13",4.4267,4.4607,4.3756,4.3926,562963.0],["1983-04-14",4.3926,4.4267,4.2905,4.3245,554640.0],["1983-04-15",4.3245,4.3586,4.2223,4.2734,889555.0],["1983-04-18",4.2734,4.4607,4.2564,4.3926,1500125.0],["1983-04-19",4.3926,4.3926,4.2905,4.3075,697462.0],["1983-04-20",4.3245,4.3586,4.3245,4.3415,934831.0],["1983-04-21",4.3415,4.4096,4.3075,4.3756,1362297.0],["1983-04-22",4.3756,4.4607,4.3586,4.4437,650520.0],["1983-04-25",4.4607,4.5799,4.4607,4.5118,1172534.0],["1983-04-26",4.5118,4.5458,4.4948,4.5288,375531.0],["1983-04-27",4.5288,4.5629,4.3586,4.4096,1258427.0],["1983-04-28",4.4096,4.4607,4.2905,4.3245,545651.0],["1983-04-29",4.3245,4.4096,4.2905,4.3586,1346317.0],["1983-05-02",4.3998,4.4857,4.3139,4.4857,1595339.0],["1983-05-03",4.4857,4.5373,4.4342,4.5029,1217478.0],["1983-05-04",4.5029,4.5889,4.5029,4.5889,1027050.0],["1983-05-05",4.5889,4.6404,4.5545,4.6232,811319.0],["1983-05-06",4.6576,4.881,4.6576,4.8123,1457511.0],["1983-05-09",4.8123,4.9154,4.8123,4.8638,838285.0],["1983-05-10",4.9154,5.0357,4.9154,5.0185,727091.0],["1983-05-11",5.0185,5.0185,4.9154,4.9498,1180524.0],["1983-05-12",4.9498,4.9498,4.8467,4.881,540325.0],["1983-05-13",4.881,4.8982,4.8467,4.881,285976.0],["1983-05-16",4.8638,4.8638,4.6748,4.7607,500042.0],["1983-05-17",4.7607,4.7951,4.7092,4.7092,912859.0],["1983-05-18",4.7264,4.7951,4.7264,4.7435,676821.0],["1983-05-19",4.7435,4.8123,4.7264,4.7607,478735.0],["1983-05-20",4.7607,4.8123,4.7263,4.8123,755056.0],["1983-05-23",4.8123,4.8638,4.7607,4.8295,860591.0],["1983-05-24",4.881,5.2248,4.881,5.2076,2731586.0],["1983-05-25",5.2248,5.4482,5.2248,5.3966,1968539.0],["1983-05-26",5.3966,5.4482,5.3451,5.4138,1403912.0],["1983-05-27",5.3623,5.3623,5.2248,5.2935,545651.0],["1983-05-31",5.2935,5.2935,5.1388,5.2076,818643.0],["1983-06-01",5.1904,5.1904,5.0185,5.1045,722763.0],["1983-06-02",5.1388,5.2763,5.1388,5.2763,1008073.0],["1983-06-03",5.2763,5.3966,5.2591,5.3966,2107366.0],["1983-06-06",5.3966,5.4138,5.3279,5.3451,376196.0],["1983-06-07",5.3451,5.3451,5.1388,5.1388,522347.0],["1983-06-08",5.1388,5.242,5.0701,5.1904,861590.0],["1983-06-09",5.1904,5.2248,5.1732,5.2248,257678.0],["1983-06-10",5.2248,5.3279,5.2076,5.2763,530004.0],["1983-06-13",5.2763,5.4482,5.2763,5.4482,960133.0],["1983-06-14",5.4654,5.6029,5.4654,5.5685,1059342.0],["1983-06-15",5.5685,5.6201,5.4998,5.6029,860591.0],["1983-06-16",5.6029,5.6544,5.5685,5.5857,452767.0],["1983-06-17",5.5857,5.5857,5.431,5.4654,783021.0],["1983-06-20",5.4654,5.5513,5.3794,5.4138,537328.0],["1983-06-21",5.4138,5.4482,5.3794,5.3966,756388.0],["1983-06-22",5.3966,5.4654,5.3451,5.3966,889888.0],["1983-06-23",5.3966,5.3966,5.2763,5.3279,728756.0],["1983-06-24",5.3279,5.3966,5.3107,5.3623,258677.0],["1983-06-27",5.3451,5.3451,5.1904,5.2076,506367.0],["1983-06-28",5.2076,5.2935,5.1388,5.1732,845943.0],["1983-06-29",5.1732,5.2591,5.156,5.2076,714440.0],["1983-06-30",5.2076,5.2248,5.0529,5.0873,903537.0],["1983-07-01",5.0873,5.1388,5.0529,5.0873,317270.0],["1983-07-05",5.0873,5.0873,5.0185,5.0701,143820.0],["1983-07-06",5.0529,5.0529,4.9498,5.0185,204078.0],["1983-07-07",5.0185,5.0185,4.9154,4.9326,987432.0],["1983-07-08",4.9326,5.0529,4.9154,5.0185,400166.0],["1983-07-11",5.0357,5.1045,5.0357,5.0701,342239.0],["1983-07-12",5.0701,5.0701,5.0013,5.0185,416812.0],["1983-07-13",5.0185,5.1045,5.0013,5.0529,380857.0],["1983-07-14",5.0529,5.1216,5.0529,5.1216,940158.0],["1983-07-15",5.1045,5.1045,5.0701,5.0701,725427.0],["1983-07-18",5.0701,5.156,5.0185,5.1045,657844.0],["1983-07-19",5.1045,5.3451,5.0873,5.3107,364877.0],["1983-07-20",5.3623,5.4826,5.3623,5.4826,622555.0],["1983-07-21",5.4826,5.4998,5.4482,5.4654,593591.0],["1983-07-22",5.4654,5.6201,5.431,5.6201,817645.0],["1983-07-25",5.6201,5.6201,5.5341,5.5857,480067.0],["1983-07-26",5.5857,5.7747,5.5857,5.7576,568290.0],["1983-07-27",5.7576,5.8779,5.6888,5.7747,1657262.0],["1983-07-28",5.7232,5.7232,5.4997,5.5685,728756.0],["1983-07-29",5.5513,5.5513,5.2935,5.3623,1386600.0],["1983-08-01",5.3692,5.3692,5.1787,5.2653,692801.0],["1983-08-02",5.2653,5.3172,5.1613,5.2133,1203496.0],["1983-08-03",5.2133,5.5077,5.196,5.4731,770037.0],["1983-08-04",5.4731,5.4731,5.2133,5.4038,851602.0],["1983-08-05",5.4038,5.5077,5.3692,5.4211,785685.0],["1983-08-08",5.4211,5.4211,5.3345,5.3865,1065002.0],["1983-08-09",5.3865,5.4731,5.2653,5.3519,1153558.0],["1983-08-10",5.3519,5.4904,5.3172,5.4731,848606.0],["1983-08-11",5.4731,5.5251,5.4558,5.4731,785352.0],["1983-08-12",5.4731,5.6636,5.4558,5.629,733084.0],["1983-08-15",5.7329,5.8195,5.7329,5.7329,678152.0],["1983-08-16",5.7329,5.7675,5.6983,5.7502,281981.0],["1983-08-17",5.7675,6.0966,5.7675,6.01,1041032.0],["1983-08-18",6.01,6.0966,5.8541,5.9061,2078735.0],["1983-08-19",5.9061,6.0447,5.9061,6.0447,907865.0],["1983-08-22",6.1486,6.2352,6.1486,6.1832,1403579.0],["1983-08-23",6.1832,6.1832,6.0273,6.0447,1459509.0],["1983-08-24",6.0447,6.0447,5.8888,5.8888,779026.0],["1983-08-25",5.8888,6.01,5.8022,5.8195,1161881.0],["1983-08-26",5.8195,6.062,5.7675,6.01,901873.0],["1983-08-29",6.01,6.2005,5.9581,6.2005,1108614.0],["1983-08-30",6.2005,6.2525,6.1832,6.2005,1502455.0],["1983-08-31",6.2352,6.5469,6.2352,6.5469,2616729.0],["1983-09-01",6.5123,6.5123,6.3045,6.443,1948231.0],["1983-09-02",6.443,6.495,6.3737,6.495,1324012.0],["1983-09-06",6.495,6.6162,6.443,6.6162,1495131.0],["1983-09-07",6.6162,6.6162,6.4603,6.5296,1493134.0],["1983-09-08",6.5296,6.5296,6.4603,6.5296,845610.0],["1983-09-09",6.5296,6.5469,6.443,6.4777,1108281.0],["1983-09-12",6.4777,6.5469,6.3045,6.3218,1416230.0],["1983-09-13",6.3218,6.3391,6.1313,6.3391,1223471.0],["1983-09-14",6.3391,6.4084,6.3045,6.3391,585601.0],["1983-09-15",6.2525,6.2525,6.1313,6.2005,623887.0],["1983-09-16",6.1313,6.1313,6.0447,6.062,1018061.0],["1983-09-19",6.062,6.1659,6.062,6.1313,1860341.0],["1983-09-20",6.2005,6.3737,6.2005,6.3737,1728839.0],["1983-09-21",6.3737,6.3737,6.2871,6.3045,936496.0],["1983-09-22",6.3045,6.4084,6.2005,6.4084,1073658.0],["1983-09-23",6.4084,6.443,6.3564,6.443,1041032.0],["1983-09-26",6.443,6.495,6.3564,6.443,979109.0],["1983-09-27",6.4257,6.4257,6.3218,6.3564,1069330.0],["1983-09-28",6.3564,6.3737,6.3045,6.3391,341573.0],["1983-09-29",6.3391,6.3911,6.3218,6.3218,358885.0],["1983-09-30",6.3218,6.3218,6.1313,6.2005,409488.0],["1983-10-03",6.0793,6.0793,5.9754,6.062,771369.0],["1983-10-04",6.062,6.1486,5.9927,6.0793,1508115.0],["1983-10-05",6.0793,6.0966,5.9234,5.9407,1018061.0],["1983-10-06",6.0273,6.3045,6.0273,6.2525,2297462.0],["1983-10-07",6.2525,6.3218,6.2525,6.3045,569621.0],["1983-10-10",6.3045,6.3737,6.2698,6.3737,633874.0],["1983-10-11",6.3737,6.3737,6.2179,6.2352,674490.0],["1983-10-12",6.2352,6.2698,6.1659,6.2005,537328.0],["1983-10-13",6.2005,6.3045,6.1486,6.3045,257678.0],["1983-10-14",6.2698,6.2698,6.2005,6.2179,574615.0],["1983-10-17",6.2179,6.2179,6.1313,6.1313,446775.0],["1983-10-18",6.1139,6.1139,6.062,6.062,454432.0],["1983-10-19",6.062,6.0966,5.9234,6.0966,965460.0],["1983-10-20",6.1659,6.2698,6.1659,6.2179,1008406.0],["1983-10-21",6.2179,6.2698,6.0793,6.2352,1035040.0],["1983-10-24",6.2005,6.2005,6.1139,6.1486,941490.0],["1983-10-25",6.1486,6.2525,6.1313,6.1832,1296712.0],["1983-10-26",6.1832,6.2352,6.1832,6.2352,968789.0],["1983-10-27",6.2179,6.2179,6.0273,6.0273,673824.0],["1983-10-28",6.0273,6.0793,5.6809,5.7849,1995839.0],["1983-10-31",5.8267,5.8267,5.7395,5.757,706117.0],["1983-11-01",5.757,5.7744,5.5825,5.7744,799667.0],["1983-11-02",5.7744,6.0186,5.7744,5.9837,698127.0],["1983-11-03",5.9837,5.9837,5.8442,5.8616,539326.0],["1983-11-04",5.8267,5.8267,5.7221,5.757,2170287.0],["1983-11-07",5.757,5.8267,5.7221,5.7744,604245.0],["1983-11-08",5.7744,5.8965,5.7395,5.8791,296629.0],["1983-11-09",5.8791,6.0535,5.8616,6.0361,460757.0],["1983-11-10",6.0361,6.1407,6.0361,6.1233,508697.0],["1983-11-11",6.1233,6.1931,6.1233,6.1931,842280.0],["1983-11-14",6.1756,6.1756,6.0884,6.1059,329921.0],["1983-11-15",6.1059,6.1233,6.0186,6.0753,536330.0],["1983-11-16",6.0884,6.1931,6.0884,6.1059,307948.0],["1983-11-17",6.1059,6.1059,5.9837,6.0186,222722.0],["1983-11-18",6.0186,6.0535,5.8616,5.8965,283645.0],["1983-11-21",5.8965,6.1233,5.8791,6.0884,380857.0],["1983-11-22",6.1059,6.228,6.1059,6.1931,1349979.0],["1983-11-23",6.1931,6.2454,6.1408,6.1408,1429213.0],["1983-11-25",6.2454,6.3501,6.2454,6.2803,786017.0],["1983-11-28",6.2803,6.3326,6.2454,6.3326,344236.0],["1983-11-29",6.3326,6.4024,6.3152,6.385,906866.0],["1983-11-30",6.385,6.4373,6.2978,6.2978,682480.0],["1983-12-01",6.2803,6.2803,6.1582,6.1756,363546.0],["1983-12-02",6.1931,6.2629,6.1931,6.2105,533333.0],["1983-12-05",6.2105,6.228,6.1407,6.1756,856263.0],["1983-12-06",6.1756,6.2803,6.1756,6.1931,296962.0],["1983-12-07",6.228,6.4199,6.228,6.3675,682480.0],["1983-12-08",6.3675,6.3675,6.1756,6.1756,555972.0],["1983-12-09",6.1756,6.1931,6.0884,6.1931,460092.0],["1983-12-12",6.1931,6.2105,6.1407,6.1931,147815.0],["1983-12-13",6.1931,6.2454,6.1756,6.1756,340574.0],["1983-12-14",6.1756,6.2105,6.1059,6.1408,589596.0],["1983-12-15",6.1408,6.1408,5.8965,5.9663,1378610.0],["1983-12-16",5.9663,6.0186,5.914,5.9489,225718.0],["1983-12-19",5.9489,6.1233,5.9314,5.9837,355223.0],["1983-12-20",5.9837,6.1931,5.9837,6.0361,905868.0],["1983-12-21",6.0361,6.1233,5.8965,6.1059,1310029.0],["1983-12-22",6.1059,6.1931,6.071,6.1408,625551.0],["1983-12-23",6.1407,6.1931,6.071,6.1059,216729.0],["1983-12-27",6.1059,6.2978,6.1059,6.2803,207740.0],["1983-12-28",6.2803,6.3326,6.2454,6.2629,487058.0],["1983-12-29",6.2629,6.3501,6.228,6.2803,545318.0],["1983-12-30",6.2803,6.3152,6.228,6.2629,181107.0],["1984-01-03",6.2629,6.2803,6.1756,6.2105,572618.0],["1984-01-04",6.2105,6.4548,6.1756,6.4373,1090304.0],["1984-01-05",6.4897,6.6118,6.4897,6.542,1899293.0],["1984-01-06",6.542,6.5769,6.4897,6.5769,1168539.0],["1984-01-09",6.5769,6.699,6.5769,6.6816,1223804.0],["1984-01-10",6.6816,6.7513,6.6467,6.6467,1576030.0],["1984-01-11",6.6467,6.6816,6.5245,6.6118,433791.0],["1984-01-12",6.6118,6.699,6.5943,6.6641,979109.0],["1984-01-13",6.6641,6.7513,6.6467,6.7339,837953.0],["1984-01-16",6.7339,6.7339,6.6467,6.7164,259010.0],["1984-01-17",6.7164,6.7164,6.6467,6.699,518019.0],["1984-01-18",6.699,6.7862,6.6816,6.7164,815647.0],["1984-01-19",6.7164,6.7164,6.5769,6.5769,843612.0],["1984-01-20",6.5769,6.5943,6.4199,6.4722,1041365.0],["1984-01-23",6.4722,6.4722,6.2629,6.2803,1363629.0],["1984-01-24",6.2803,6.2978,6.1756,6.228,1313358.0],["1984-01-25",6.228,6.2629,6.1407,6.1756,1468831.0],["1984-01-26",6.1756,6.2105,6.0535,6.1059,1969871.0],["1984-01-27",6.1059,6.1233,6.0012,6.071,619559.0],["1984-01-30",6.0956,6.0956,5.7618,5.7969,1339326.0],["1984-01-31",5.8145,5.8848,5.8145,5.8672,765710.0],["1984-02-01",5.8672,5.955,5.8496,5.9023,1034374.0],["1984-02-02",5.9023,5.955,5.8672,5.9199,854266.0],["1984-02-03",5.9199,5.9726,5.6564,5.6915,950811.0],["1984-02-06",5.674,5.674,5.3929,5.428,2300125.0],["1984-02-07",5.428,5.4807,5.2699,5.4807,1696879.0],["1984-02-08",5.4807,5.551,5.3226,5.3578,2293799.0],["1984-02-09",5.3051,5.3051,5.1294,5.147,2220225.0],["1984-02-10",5.1997,5.3226,5.1997,5.3051,1059010.0],["1984-02-13",5.3051,5.3753,5.2524,5.3051,1163546.0],["1984-02-14",5.3051,5.428,5.2699,5.4105,570620.0],["1984-02-15",5.4105,5.551,5.4105,5.4632,1163878.0],["1984-02-16",5.4632,5.551,5.4456,5.5159,677486.0],["1984-02-17",5.5159,5.5686,5.4456,5.4807,535997.0],["1984-02-21",5.4807,5.5159,5.3578,5.3929,512692.0],["1984-02-22",5.3753,5.3753,5.2699,5.3051,659842.0],["1984-02-23",5.3051,5.3753,5.1118,5.2348,941157.0],["1984-02-24",5.2524,5.5159,5.2524,5.5159,1715522.0],["1984-02-27",5.5159,5.674,5.4632,5.6388,701457.0],["1984-02-28",5.6037,5.6037,5.3578,5.4807,1116937.0],["1984-02-29",5.4632,5.4632,5.2699,5.2699,1314357.0],["1984-03-01",5.2699,5.3226,5.2524,5.2699,1075988.0],["1984-03-02",5.3051,5.3578,5.3051,5.3051,665834.0],["1984-03-05",5.3051,5.3226,5.2875,5.3051,444112.0],["1984-03-06",5.4105,5.5159,5.4105,5.4456,1930587.0],["1984-03-07",5.4456,5.4807,5.3402,5.428,2014149.0],["1984-03-08",5.428,5.5334,5.4105,5.5334,559301.0],["1984-03-09",5.5334,5.5334,5.428,5.4632,202081.0],["1984-03-12",5.4632,5.6213,5.4456,5.6213,628548.0],["1984-03-13",5.6213,5.7618,5.6213,5.7091,1305368.0],["1984-03-14",5.7091,5.9023,5.7091,5.8848,1179193.0],["1984-03-15",5.8848,5.8848,5.7969,5.8321,582938.0],["1984-03-16",5.8321,6.0429,5.8321,5.9375,1754474.0],["1984-03-19",5.8672,5.8672,5.7618,5.8672,692135.0],["1984-03-20",5.8672,5.9199,5.8496,5.8672,980441.0],["1984-03-21",5.8672,5.8848,5.7442,5.7794,349230.0],["1984-03-22",5.7794,5.8145,5.674,5.7794,491386.0],["1984-03-23",5.7794,5.7794,5.6915,5.7794,385518.0],["1984-03-26",5.7618,5.7618,5.674,5.674,896213.0],["1984-03-27",5.674,5.7091,5.551,5.674,646525.0],["1984-03-28",5.674,5.8145,5.6564,5.8145,370204.0],["1984-03-29",5.8321,5.8848,5.8321,5.8321,769705.0],["1984-03-30",5.7969,5.7969,5.6564,5.6915,277320.0],["1984-04-02",5.6915,5.7442,5.4807,5.5686,949480.0],["1984-04-03",5.5686,5.6213,5.4105,5.4456,1496796.0],["1984-04-04",5.4456,5.4456,5.3929,5.4105,1019725.0],["1984-04-05",5.4105,5.4983,5.2699,5.3226,877903.0],["1984-04-06",5.3226,5.4105,5.2348,5.2348,518019.0],["1984-04-09",5.2348,5.2699,5.1294,5.2172,896213.0],["1984-04-10",5.2172,5.2875,5.1821,5.1997,773367.0],["1984-04-11",5.1997,5.2348,5.0591,5.0591,1754141.0],["1984-04-12",5.0591,5.1997,5.024,5.1821,1362630.0],["1984-04-13",5.1821,5.1821,5.0416,5.0416,644528.0],["1984-04-16",5.0416,5.0416,4.8835,5.024,1448856.0],["1984-04-17",5.024,5.3226,5.0064,5.147,805327.0],["1984-04-18",5.147,5.1821,5.1118,5.1294,753392.0],["1984-04-19",5.0943,5.0943,4.9537,5.0591,1333666.0],["1984-04-23",5.0591,5.1118,5.024,5.0416,311278.0],["1984-04-24",5.0416,5.0767,4.8483,4.9537,902538.0],["1984-04-25",4.901,4.901,4.8308,4.8835,780691.0],["1984-04-26",4.8835,4.9889,4.8835,4.9889,1149230.0],["1984-04-27",4.9713,4.9713,4.9186,4.9537,1566042.0],["1984-04-30",4.9963,5.0317,4.9431,4.9785,429796.0],["1984-05-01",4.9785,5.0671,4.9077,4.9608,1169538.0],["1984-05-02",4.9608,5.0317,4.9431,5.0317,1690553.0],["1984-05-03",5.014,5.014,4.8191,4.89,1610986.0],["1984-05-04",4.89,4.89,4.7837,4.8191,3075156.0],["1984-05-07",4.8191,4.9077,4.8191,4.9077,836621.0],["1984-05-08",4.9254,5.0849,4.9254,5.014,1003079.0],["1984-05-09",4.9963,4.9963,4.8545,4.9431,828298.0],["1984-05-10",4.9608,5.0317,4.9608,4.9785,1214815.0],["1984-05-11",4.9431,4.9431,4.7837,4.8368,1123928.0],["1984-05-14",4.8368,4.8545,4.6774,4.7128,782022.0],["1984-05-15",4.7128,4.7659,4.6419,4.6596,1641615.0],["1984-05-16",4.6596,4.6951,4.6242,4.6774,1613650.0],["1984-05-17",4.6774,4.6951,4.5711,4.6419,1361298.0],["1984-05-18",4.6419,4.6951,4.571,4.6242,1009405.0],["1984-05-21",4.6242,4.6774,4.5888,4.5888,489055.0],["1984-05-22",4.5888,4.6951,4.5356,4.6951,803329.0],["1984-05-23",4.6951,4.7305,4.6065,4.6242,781357.0],["1984-05-24",4.6242,4.7305,4.5888,4.7305,1544736.0],["1984-05-25",4.7305,4.7305,4.6065,4.6419,574948.0],["1984-05-29",4.6419,4.7482,4.6419,4.7482,448439.0],["1984-05-30",4.7482,4.8545,4.6596,4.7305,702455.0],["1984-05-31",4.7305,4.8191,4.6951,4.8014,393841.0],["1984-06-01",4.8191,4.9254,4.8191,4.9254,569621.0],["1984-06-04",4.9431,5.014,4.9431,4.9963,756388.0],["1984-06-05",4.9963,4.9963,4.8545,4.9077,607574.0],["1984-06-06",4.9077,4.9963,4.8722,4.9254,502705.0],["1984-06-07",4.9254,4.9254,4.8368,4.89,863587.0],["1984-06-08",4.89,4.89,4.8191,4.8368,514690.0],["1984-06-11",4.8368,4.8545,4.7482,4.7837,359551.0],["1984-06-12",4.7837,4.7837,4.6774,4.7482,965793.0],["1984-06-13",4.7482,4.7482,4.6596,4.6774,724428.0],["1984-06-14",4.6774,4.6774,4.5888,4.6419,601914.0],["1984-06-15",4.6419,4.7305,4.5533,4.5533,1062672.0],["1984-06-18",4.5533,4.6242,4.5356,4.6065,697129.0],["1984-06-19",4.6242,4.7482,4.6242,4.6774,979109.0],["1984-06-20",4.6774,4.6951,4.5179,4.6951,1438535.0],["1984-06-21",4.6596,4.6596,4.5002,4.5179,1033375.0],["1984-06-22",4.5179,4.5888,4.447,4.5533,735747.0],["1984-06-25",4.5533,4.6419,4.5533,4.5888,470079.0],["1984-06-26",4.5888,4.6596,4.571,4.6596,341906.0],["1984-06-27",4.6774,4.7837,4.6774,4.7305,466084.0],["1984-06-28",4.7305,4.7837,4.7305,4.7659,785352.0],["1984-06-29",4.7659,4.9431,4.7659,4.8191,490387.0],["1984-07-02",4.8191,4.8545,4.8014,4.8368,846275.0],["1984-07-03",4.8368,4.8368,4.8014,4.8191,224719.0],["1984-07-05",4.8191,4.8368,4.8014,4.8014,196421.0],["1984-07-06",4.8014,4.8014,4.7128,4.7482,278652.0],["1984-07-09",4.7482,4.9254,4.7128,4.8545,539992.0],["1984-07-10",4.8545,4.8722,4.7305,4.7659,672160.0],["1984-07-11",4.7659,4.8014,4.7128,4.7305,433458.0],["1984-07-12",4.7305,4.7482,4.6419,4.6774,867915.0],["1984-07-13",4.6774,4.6774,4.6065,4.6242,704120.0],["1984-07-16",4.6242,4.6419,4.5533,4.6065,1403246.0],["1984-07-17",4.6065,4.6596,4.6065,4.6242,1068997.0],["1984-07-18",4.6242,4.6774,4.5888,4.6774,731752.0],["1984-07-19",4.6774,4.6774,4.6242,4.6419,835622.0],["1984-07-20",4.6596,4.7305,4.6596,4.6596,1457179.0],["1984-07-23",4.6596,4.6596,4.5711,4.5888,494382.0],["1984-07-24",4.5888,4.6065,4.571,4.571,194757.0],["1984-07-25",4.5356,4.5356,4.3584,4.3939,1215148.0],["1984-07-26",4.3939,4.6596,4.3584,4.5002,1022389.0],["1984-07-27",4.5002,4.6596,4.4825,4.571,878901.0],["1984-07-30",4.614,4.6497,4.5424,4.5961,502372.0],["1984-07-31",4.5961,4.6319,4.4888,4.4888,473741.0],["1984-08-01",4.4888,4.6855,4.4888,4.5067,969455.0],["1984-08-02",4.5782,4.9001,4.5782,4.8465,1352310.0],["1984-08-03",4.9538,5.1505,4.9538,5.0074,2513525.0],["1984-08-06",5.1147,5.2578,5.1147,5.1326,2119018.0],["1984-08-07",5.1326,5.1505,5.0611,5.0968,1162880.0],["1984-08-08",5.0968,5.222,5.0968,5.0968,1356970.0],["1984-08-09",5.0968,5.383,5.0968,5.3114,1556055.0],["1984-08-10",5.3114,5.5082,5.3114,5.3114,1554723.0],["1984-08-13",5.3114,5.3472,5.2578,5.2935,399501.0],["1984-08-14",5.2935,5.4545,5.2935,5.3651,401831.0],["1984-08-15",5.3651,5.4187,5.1862,5.1862,1066667.0],["1984-08-16",5.1862,5.2041,5.0968,5.1505,851602.0],["1984-08-17",5.2041,5.2936,5.2041,5.2578,545651.0],["1984-08-20",5.2399,5.2399,5.0789,5.1862,439451.0],["1984-08-21",5.2399,5.4545,5.2399,5.4008,1082980.0],["1984-08-22",5.4008,5.5081,5.3651,5.4008,1011069.0],["1984-08-23",5.4008,5.4724,5.3651,5.4545,1309696.0],["1984-08-24",5.4545,5.4724,5.4187,5.4545,1071328.0],["1984-08-27",5.4187,5.4187,5.3114,5.3293,657844.0],["1984-08-28",5.3293,5.3651,5.3114,5.3472,385851.0],["1984-08-29",5.3472,5.383,5.2041,5.2041,674157.0],["1984-08-30",5.1862,5.1862,5.0611,5.0789,468747.0],["1984-08-31",5.0789,5.1147,5.0611,5.1147,360882.0],["1984-09-04",5.0968,5.0968,5.0253,5.0253,485726.0],["1984-09-05",5.0253,5.0611,5.0074,5.0253,482730.0],["1984-09-06",5.0253,5.0611,4.9716,4.9895,1138577.0],["1984-09-07",4.9716,4.9716,4.8286,4.8643,556305.0],["1984-09-10",4.8643,4.8643,4.7392,4.757,624886.0],["1984-09-11",4.757,4.8643,4.6855,4.6855,1211486.0],["1984-09-12",4.6855,4.7749,4.6676,4.7213,462422.0],["1984-09-13",4.7213,4.8643,4.7213,4.8643,632876.0],["1984-09-14",4.9538,5.0432,4.9538,4.9895,1474823.0],["1984-09-17",4.9895,5.0432,4.9716,4.9716,635872.0],["1984-09-18",4.9716,4.9716,4.8643,4.8643,811319.0],["1984-09-19",4.8643,4.9716,4.8286,4.8643,770037.0],["1984-09-20",4.8643,4.8822,4.7749,4.7928,679151.0],["1984-09-21",4.7928,4.8643,4.7213,4.7392,1157553.0],["1984-09-24",4.7392,4.8465,4.7213,4.7392,932501.0],["1984-09-25",4.7392,4.757,4.7034,4.757,497711.0],["1984-09-26",4.757,4.8465,4.7213,4.8107,883895.0],["1984-09-27",4.8286,4.8822,4.8286,4.8465,351561.0],["1984-09-28",4.8286,4.8286,4.6855,4.7213,649854.0],["1984-10-01",4.7034,4.7034,4.614,4.6319,554307.0],["1984-10-02",4.6319,4.6497,4.5603,4.5603,886891.0],["1984-10-03",4.5603,4.614,4.453,4.5424,1066001.0],["1984-10-04",4.5424,4.6855,4.5424,4.6855,336246.0],["1984-10-05",4.6855,4.7392,4.6676,4.7034,669496.0],["1984-10-08",4.6855,4.6855,4.6497,4.6676,150146.0],["1984-10-09",4.6676,4.6676,4.5603,4.5782,703787.0],["1984-10-10",4.5782,4.6319,4.4888,4.5424,538327.0],["1984-10-11",4.5424,4.5961,4.5424,4.5782,407824.0],["1984-10-12",4.5782,4.7034,4.5424,4.6855,1332002.0],["1984-10-15",4.7392,5.0432,4.7392,4.9716,1842364.0],["1984-10-16",4.9716,4.9895,4.9001,4.9359,626217.0],["1984-10-17",4.9359,5.0074,4.8465,4.9716,871910.0],["1984-10-18",4.9716,5.0611,4.9359,5.0611,816979.0],["1984-10-19",5.0611,5.2935,5.0611,5.1326,3320183.0],["1984-10-22",5.1147,5.1147,5.0074,5.0253,1071993.0],["1984-10-23",5.0253,5.0253,4.9538,4.9716,489721.0],["1984-10-24",4.9716,4.9716,4.8286,4.918,990429.0],["1984-10-25",4.9001,4.9001,4.8465,4.9001,504370.0],["1984-10-26",4.9001,5.0253,4.8822,5.0253,651852.0],["1984-10-29",5.0325,5.0325,4.9964,5.0325,404827.0],["1984-10-30",5.0325,5.1948,5.0325,5.1588,1207824.0],["1984-10-31",5.1588,5.249,5.1047,5.2309,1258427.0],["1984-11-01",5.2309,5.3572,5.1407,5.3211,3187682.0],["1984-11-02",5.3211,5.3392,5.267,5.3392,1533084.0],["1984-11-05",5.3392,5.3572,5.285,5.3572,854598.0],["1984-11-06",5.3572,5.5015,5.3392,5.4835,1374615.0],["1984-11-07",5.4474,5.4474,5.3752,5.3933,907865.0],["1984-11-08",5.3933,5.3933,5.3392,5.3392,689471.0],["1984-11-09",5.3392,5.3572,5.3211,5.3392,454432.0],["1984-11-12",5.3391,5.3391,5.267,5.3211,729089.0],["1984-11-13",5.3211,5.3933,5.285,5.3031,830961.0],["1984-11-14",5.3031,5.3031,5.249,5.267,581606.0],["1984-11-15",5.267,5.285,5.1948,5.1948,559301.0],["1984-11-16",5.1948,5.2309,5.1047,5.1047,881898.0],["1984-11-19",5.1047,5.1227,5.0686,5.1047,449105.0],["1984-11-20",5.1047,5.1768,5.0505,5.0866,1216812.0],["1984-11-21",5.0866,5.1768,5.0325,5.1768,512027.0],["1984-11-23",5.1768,5.3031,5.1768,5.3031,1419559.0],["1984-11-26",5.3031,5.3933,5.285,5.3211,869913.0],["1984-11-27",5.3211,5.3752,5.3031,5.3572,1099625.0],["1984-11-28",5.3572,5.3752,5.285,5.3211,456097.0],["1984-11-29",5.285,5.285,5.0866,5.1588,923179.0],["1984-11-30",5.1227,5.1227,5.0325,5.1227,821307.0],["1984-12-03",5.1047,5.1047,4.9784,5.1047,915855.0],["1984-12-04",5.1047,5.1407,5.0505,5.1227,371868.0],["1984-12-05",5.0866,5.0866,4.9604,4.9784,830628.0],["1984-12-06",4.9784,4.9784,4.9243,4.9784,1124594.0],["1984-12-07",4.9784,5.0686,4.9604,5.0325,652518.0],["1984-12-10",5.0325,5.1768,4.9964,5.1227,526342.0],["1984-12-11",5.1227,5.1407,5.0866,5.0866,339243.0],["1984-12-12",5.0866,5.1227,5.0686,5.1047,714107.0],["1984-12-13",5.1047,5.1407,5.0145,5.0505,503038.0],["1984-12-14",5.0505,5.1227,5.0325,5.0866,594257.0],["1984-12-17",5.0866,5.0866,5.0145,5.0505,493050.0],["1984-12-18",5.0866,5.3572,5.0866,5.3392,1298377.0],["1984-12-19",5.3392,5.3752,5.249,5.3031,920849.0],["1984-12-20",5.3031,5.3391,5.249,5.267,374532.0],["1984-12-21",5.267,5.3031,5.1948,5.267,428797.0],["1984-12-24",5.3031,5.3391,5.3031,5.3211,170787.0],["1984-12-26",5.3211,5.3392,5.267,5.3031,200416.0],["1984-12-27",5.3031,5.3211,5.267,5.285,219725.0],["1984-12-28",5.285,5.3391,5.285,5.3211,350895.0],["1984-12-31",5.3211,5.4113,5.3211,5.3392,456429.0],["1985-01-02",5.3391,5.3752,5.267,5.267,279650.0],["1985-01-03",5.267,5.4113,5.267,5.3392,310612.0],["1985-01-04",5.3211,5.3211,5.1588,5.1768,567957.0],["1985-01-07",5.1768,5.1948,5.1047,5.1588,519684.0],["1985-01-08",5.1588,5.3031,5.1047,5.267,745402.0],["1985-01-09",5.285,5.4293,5.285,5.3933,994091.0],["1985-01-10",5.3933,5.4654,5.267,5.4474,2233208.0],["1985-01-11",5.4113,5.4113,5.285,5.3211,1249105.0],["1985-01-14",5.3211,5.4834,5.285,5.4293,1788098.0],["1985-01-15",5.4293,5.4835,5.4113,5.4835,2181606.0],["1985-01-16",5.4834,5.6097,5.4474,5.6097,1990179.0],["1985-01-17",5.6097,5.6278,5.5556,5.6097,996754.0],["1985-01-18",5.6097,5.6278,5.285,5.3031,2658011.0],["1985-01-21",5.3031,5.5195,5.249,5.4835,2819476.0],["1985-01-22",5.4835,5.5736,5.4835,5.4835,3419060.0],["1985-01-23",5.4834,5.5376,5.4654,5.5195,1993841.0],["1985-01-24",5.5195,5.6097,5.4474,5.5556,1588681.0],["1985-01-25",5.5556,5.6999,5.5556,5.6819,1510778.0],["1985-01-28",5.7073,5.7073,5.4892,5.5801,932501.0],["1985-01-29",5.5801,5.6528,5.5619,5.6528,652185.0],["1985-01-30",5.6528,5.7073,5.5801,5.6164,1957553.0],["1985-01-31",5.5983,5.5983,5.5074,5.5619,879567.0],["1985-02-01",5.5256,5.5256,5.4892,5.5074,441115.0],["1985-02-04",5.5074,5.5256,5.4347,5.5256,982106.0],["1985-02-05",5.5256,5.6346,5.5074,5.5619,1580358.0],["1985-02-06",5.5619,5.5801,5.4528,5.4892,740741.0],["1985-02-07",5.4892,5.5074,5.4528,5.4528,854266.0],["1985-02-08",5.4528,5.5619,5.4528,5.5619,645859.0],["1985-02-11",5.5619,5.6528,5.5256,5.6528,1129588.0],["1985-02-12",5.6528,5.7982,5.6164,5.671,1224469.0],["1985-02-13",5.671,5.7437,5.6164,5.6891,475073.0],["1985-02-14",5.6891,5.6891,5.6346,5.6346,1694881.0],["1985-02-15",5.6346,5.6346,5.5256,5.5437,451769.0],["1985-02-19",5.5437,5.5801,5.5074,5.5437,824636.0],["1985-02-20",5.5437,5.5619,5.4892,5.5074,1078319.0],["1985-02-21",5.4892,5.4892,5.3983,5.4892,1189513.0],["1985-02-22",5.4892,5.5437,5.471,5.4892,840616.0],["1985-02-25",5.4528,5.4528,5.3801,5.3983,1233125.0],["1985-02-26",5.3801,5.3801,5.2347,5.362,3432376.0],["1985-02-27",5.362,5.3801,5.3074,5.362,1190179.0],["1985-02-28",5.362,5.3801,5.2347,5.3801,662505.0],["1985-03-01",5.3801,5.4347,5.3256,5.3983,1432876.0],["1985-03-04",5.3801,5.3801,5.162,5.2166,964128.0],["1985-03-05",5.2166,5.2711,5.2166,5.2711,805660.0],["1985-03-06",5.2711,5.2711,5.2166,5.2347,532002.0],["1985-03-07",5.2347,5.2347,5.1439,5.162,1022389.0],["1985-03-08",5.162,5.1984,5.0348,5.0348,1843362.0],["1985-03-11",5.0348,5.0348,4.9076,4.9803,1890304.0],["1985-03-12",4.9803,4.9803,4.9257,4.9439,1365959.0],["1985-03-13",4.9439,4.9803,4.9076,4.9257,587599.0],["1985-03-14",4.9257,4.9439,4.853,4.8712,1193841.0],["1985-03-15",4.8712,4.9076,4.8349,4.8894,833958.0],["1985-03-18",4.8894,4.9076,4.7622,4.7985,789680.0],["1985-03-19",4.8167,5.0348,4.8167,5.0348,1074990.0],["1985-03-20",5.0348,5.0711,4.9984,5.053,836954.0],["1985-03-21",5.053,5.1438,5.053,5.0711,704786.0],["1985-03-22",5.0711,5.1075,4.9984,4.9984,232043.0],["1985-03-25",4.9984,4.9984,4.8349,4.853,412151.0],["1985-03-26",4.853,4.9076,4.8349,4.8894,535664.0],["1985-03-27",4.9621,5.0348,4.9621,4.9803,448772.0],["1985-03-28",4.9803,5.0166,4.9257,4.9621,468082.0],["1985-03-29",4.9621,4.9984,4.9439,4.9803,235372.0],["1985-04-01",4.9803,4.9984,4.9439,4.9803,220391.0],["1985-04-02",4.9803,4.9984,4.9439,4.9439,266334.0],["1985-04-03",4.9439,4.9803,4.9257,4.9803,1019392.0],["1985-04-04",4.9803,5.0893,4.9439,5.0893,883229.0],["1985-04-08",5.0711,5.0711,5.0166,5.0348,442114.0],["1985-04-09",5.0348,5.0348,4.9621,4.9803,444112.0],["1985-04-10",4.9984,5.0348,4.9984,5.0348,568955.0],["1985-04-11",5.0348,5.0711,4.9984,5.0166,446775.0],["1985-04-12",5.0166,5.0166,4.9439,4.9621,600916.0],["1985-04-15",4.9439,4.9439,4.8349,4.8712,1265751.0],["1985-04-16",4.8712,5.0166,4.7985,4.8349,1053683.0],["1985-04-17",4.8349,4.853,4.7985,4.853,513025.0],["1985-04-18",4.853,4.9076,4.7985,4.7985,628215.0],["1985-04-19",4.7985,4.8167,4.7076,4.7622,867915.0],["1985-04-22",4.7622,4.8167,4.6349,4.7076,508365.0],["1985-04-23",4.7076,4.7076,4.5804,4.6531,562630.0],["1985-04-24",4.6531,4.7076,4.6167,4.6894,1011069.0],["1985-04-25",4.6894,4.7622,4.6713,4.6894,683812.0],["1985-04-26",4.6894,4.7622,4.6713,4.6894,660841.0],["1985-04-29",4.6968,4.6968,4.6051,4.6051,760050.0],["1985-04-30",4.6051,4.6051,4.4766,4.495,1258760.0],["1985-05-01",4.495,4.55,4.4583,4.4583,1080982.0],["1985-05-02",4.4583,4.5133,4.4399,4.4583,308947.0],["1985-05-03",4.4583,4.5133,4.4216,4.4399,695464.0],["1985-05-06",4.4399,4.4583,4.3665,4.3665,836954.0],["1985-05-07",4.3665,4.4399,4.3665,4.4216,773034.0],["1985-05-08",4.4216,4.5684,4.4216,4.55,925177.0],["1985-05-09",4.5867,4.7335,4.5867,4.6968,694798.0],["1985-05-10",4.8252,4.9169,4.8252,4.8436,1322347.0],["1985-05-13",4.8436,4.8986,4.8436,4.8803,398835.0],["1985-05-14",4.8803,4.9536,4.8436,4.8436,581273.0],["1985-05-15",4.8436,4.9169,4.8069,4.8436,447441.0],["1985-05-16",4.8436,4.8986,4.8069,4.8436,404494.0],["1985-05-17",4.8436,5.027,4.8436,4.9353,775697.0],["1985-05-20",4.9536,5.0637,4.9536,5.0087,1008406.0],["1985-05-21",5.0087,5.0454,4.9536,4.9903,442780.0],["1985-05-22",4.9536,4.9536,4.8436,4.8986,332584.0],["1985-05-23",4.8986,4.8986,4.7151,4.7518,500375.0],["1985-05-24",4.7518,4.7702,4.7151,4.7518,369871.0],["1985-05-28",4.7518,4.8436,4.7518,4.7702,152809.0],["1985-05-29",4.7702,4.8619,4.7702,4.8252,198419.0],["1985-05-30",4.8252,4.8436,4.7518,4.7702,1141906.0],["1985-05-31",4.7702,4.7885,4.6601,4.7335,713442.0],["1985-06-03",4.7335,4.8436,4.6601,4.6601,873242.0],["1985-06-04",4.6601,4.6968,4.6234,4.6784,649854.0],["1985-06-05",4.6784,4.7151,4.6417,4.6784,839617.0],["1985-06-06",4.6784,4.6784,4.5867,4.5867,589929.0],["1985-06-07",4.6051,4.6601,4.6051,4.6417,1151561.0],["1985-06-10",4.6417,4.6968,4.6234,4.6784,714440.0],["1985-06-11",4.6784,4.7518,4.6601,4.7151,529671.0],["1985-06-12",4.7151,4.7518,4.6968,4.7151,403163.0],["1985-06-13",4.6968,4.6968,4.6234,4.6417,909197.0],["1985-06-14",4.6601,4.7335,4.6601,4.7335,499709.0],["1985-06-17",4.7335,4.7335,4.6601,4.6968,772035.0],["1985-06-18",4.6968,4.7518,4.6968,4.6968,660841.0],["1985-06-19",4.6968,4.7335,4.6784,4.6968,589596.0],["1985-06-20",4.6968,4.7885,4.6968,4.7885,294299.0],["1985-06-21",4.7885,4.9536,4.7335,4.8803,567291.0],["1985-06-24",4.8803,4.972,4.8803,4.9536,602580.0],["1985-06-25",4.9536,4.9903,4.8619,4.8803,710112.0],["1985-06-26",4.8803,4.9536,4.8803,4.9169,370870.0],["1985-06-27",4.9169,5.0454,4.8803,5.0087,514024.0],["1985-06-28",5.0087,5.0637,4.9903,5.027,659176.0],["1985-07-01",5.027,5.0454,5.0087,5.027,979109.0],["1985-07-02",5.027,5.0637,5.0087,5.0087,582605.0],["1985-07-03",5.0087,5.0454,5.0087,5.027,463754.0],["1985-07-05",5.027,5.0637,5.0087,5.0087,139159.0],["1985-07-08",5.0087,5.0087,4.9536,4.972,501706.0],["1985-07-09",4.9536,4.9536,4.8069,4.8252,974116.0],["1985-07-10",4.8252,4.9536,4.8252,4.9169,897878.0],["1985-07-11",4.9353,5.027,4.9353,4.9353,918519.0],["1985-07-12",4.9353,5.0087,4.9169,4.9903,826633.0],["1985-07-15",4.9903,5.0087,4.972,4.9903,897878.0],["1985-07-16",4.9903,5.0087,4.972,4.9903,1915938.0],["1985-07-17",5.0821,5.1555,5.0821,5.1555,1134249.0],["1985-07-18",5.1555,5.3206,5.1371,5.2655,2586101.0],["1985-07-19",5.2655,5.4123,5.2655,5.3206,1051020.0],["1985-07-22",5.3022,5.3022,5.2288,5.2839,935830.0],["1985-07-23",5.2839,5.4123,5.2655,5.3022,2299792.0],["1985-07-24",5.3022,5.3389,5.2839,5.3206,871244.0],["1985-07-25",5.3206,5.3389,5.2655,5.3389,1353641.0],["1985-07-26",5.3389,5.4123,5.3022,5.4123,756721.0],["1985-07-29",5.4382,5.4382,5.3457,5.3457,785019.0],["1985-07-30",5.3272,5.3272,5.2902,5.3087,654182.0],["1985-07-31",5.3087,5.3827,5.3087,5.3272,670162.0],["1985-08-01",5.3272,5.3642,5.2717,5.2902,915189.0],["1985-08-02",5.2902,5.3087,5.2532,5.2717,588598.0],["1985-08-05",5.2532,5.2532,5.1238,5.1423,427466.0],["1985-08-06",5.1423,5.1423,5.0128,5.0313,956471.0],["1985-08-07",5.0313,5.1053,4.9943,5.0683,648856.0],["1985-08-08",5.0683,5.1423,4.9943,5.0313,441781.0],["1985-08-09",5.0313,5.0498,4.9943,5.0313,299625.0],["1985-08-12",5.0313,5.0313,4.8463,4.9943,475739.0],["1985-08-13",4.9943,5.0498,4.9758,5.0313,599584.0],["1985-08-14",5.0498,5.0868,5.0498,5.0498,176446.0],["1985-08-15",5.0683,5.1423,5.0683,5.1423,541989.0],["1985-08-16",5.1423,5.2347,5.0868,5.1792,785352.0],["1985-08-19",5.1977,5.2717,5.1977,5.2162,605909.0],["1985-08-20",5.2162,5.2532,5.1977,5.2532,340241.0],["1985-08-21",5.2347,5.2347,5.1607,5.1607,450437.0],["1985-08-22",5.1607,5.1607,5.0868,5.0868,832626.0],["1985-08-23",5.0868,5.1607,5.0868,5.1238,313941.0],["1985-08-26",5.1238,5.1792,5.1053,5.1792,477736.0],["1985-08-27",5.1792,5.2717,5.1792,5.2532,163462.0],["1985-08-28",5.2532,5.2902,5.2532,5.2717,431128.0],["1985-08-29",5.2717,5.3087,5.2347,5.3087,599584.0],["1985-08-30",5.3087,5.3087,5.2532,5.2717,289638.0],["1985-09-03",5.2717,5.2902,5.2347,5.2532,161465.0],["1985-09-04",5.2532,5.2532,5.1238,5.1423,390179.0],["1985-09-05",5.1422,5.1422,5.0868,5.1238,337245.0],["1985-09-06",5.1238,5.2162,5.0868,5.1607,538993.0],["1985-09-09",5.1608,5.2717,5.1608,5.2717,349230.0],["1985-09-10",5.2717,5.2902,5.1792,5.1792,511361.0],["1985-09-11",5.1607,5.1607,5.0868,5.0868,394507.0],["1985-09-12",5.0868,5.1053,4.9943,4.9943,252018.0],["1985-09-13",4.9943,5.0313,4.9573,4.9943,205077.0],["1985-09-16",4.9943,5.0313,4.9943,4.9943,125843.0],["1985-09-17",4.9943,5.0498,4.9573,5.0128,615231.0],["1985-09-18",5.0128,5.0313,4.9943,4.9943,347566.0],["1985-09-19",4.9943,5.0498,4.9758,5.0128,473075.0],["1985-09-20",5.0128,5.0498,4.9203,4.9203,527008.0],["1985-09-23",4.9573,5.0313,4.9573,4.9573,412151.0],["1985-09-24",4.9573,4.9943,4.9573,4.9573,90886.0],["1985-09-25",4.9573,4.9943,4.9573,4.9573,693467.0],["1985-09-26",4.9573,4.9573,4.9018,4.9388,157803.0],["1985-09-30",4.9388,4.9573,4.8833,4.8833,311943.0],["1985-10-01",4.8833,4.9758,4.8833,4.9573,434457.0],["1985-10-02",4.9573,5.0313,4.9573,4.9573,389846.0],["1985-10-03",4.9573,5.0498,4.9203,4.9943,509696.0],["1985-10-04",4.9943,4.9943,4.9573,4.9573,308614.0],["1985-10-07",4.9573,4.9758,4.8093,4.8278,556638.0],["1985-10-08",4.8278,4.8648,4.8278,4.8463,320266.0],["1985-10-09",4.8463,4.9203,4.8463,4.8833,869580.0],["1985-10-10",4.8463,4.8463,4.7723,4.8093,466417.0],["1985-10-11",4.8093,4.8463,4.7538,4.7723,385851.0],["1985-10-14",4.7723,4.8278,4.7353,4.8278,337578.0],["1985-10-15",4.8278,4.9203,4.8278,4.8463,697794.0],["1985-10-16",4.8463,4.8648,4.7168,4.7353,346567.0],["1985-10-17",4.7353,4.7538,4.6798,4.7168,598252.0],["1985-10-18",4.7168,4.8463,4.6983,4.7908,476072.0],["1985-10-21",4.7908,4.7908,4.7353,4.7723,343903.0],["1985-10-22",4.7723,4.7908,4.7353,4.7353,184103.0],["1985-10-23",4.7353,4.7723,4.7168,4.7538,1170870.0],["1985-10-24",4.7723,4.8278,4.7723,4.8093,384186.0],["1985-10-25",4.8093,4.9018,4.8093,4.8278,387183.0],["1985-10-28",4.8726,4.8726,4.8353,4.8353,419476.0],["1985-10-29",4.8353,4.8726,4.8353,4.8539,408156.0],["1985-10-30",4.8539,4.8726,4.8353,4.8353,234374.0],["1985-10-31",4.8353,4.8353,4.7046,4.7606,388514.0],["1985-11-01",4.7606,4.8539,4.7606,4.8539,388514.0],["1985-11-04",4.8539,4.8913,4.8539,4.8726,356554.0],["1985-11-05",4.8726,4.9473,4.8726,4.9286,632543.0],["1985-11-06",4.9286,5.022,4.9286,4.9473,959467.0],["1985-11-07",4.9473,5.022,4.9286,5.0033,641864.0],["1985-11-08",5.0033,5.0406,4.9659,5.0033,365543.0],["1985-11-11",5.0033,5.1526,5.0033,5.1526,1214815.0],["1985-11-12",5.1526,5.19,5.0966,5.1526,1204161.0],["1985-11-13",5.1526,5.2086,5.0406,5.0406,1037703.0],["1985-11-14",5.0406,5.0966,5.0033,5.078,522014.0],["1985-11-15",5.078,5.1526,5.0033,5.0406,705784.0],["1985-11-18",5.0406,5.134,4.9846,5.022,594923.0],["1985-11-19",5.022,5.0593,4.9286,5.022,942821.0],["1985-11-20",5.022,5.134,5.022,5.078,852268.0],["1985-11-21",5.078,5.2647,5.078,5.2647,2024802.0],["1985-11-22",5.2647,5.3767,5.2086,5.3393,923179.0],["1985-11-25",5.3393,5.3767,5.2833,5.358,731086.0],["1985-11-26",5.358,5.3953,5.3393,5.358,357886.0],["1985-11-27",5.358,5.5073,5.3207,5.47,623221.0],["1985-11-29",5.47,5.4887,5.2833,5.358,760050.0],["1985-12-02",5.358,5.4327,5.302,5.302,673824.0],["1985-12-03",5.3207,5.3767,5.3207,5.358,377861.0],["1985-12-04",5.3767,5.5447,5.3767,5.5447,1175864.0],["1985-12-05",5.5447,5.6007,5.4887,5.4887,1798086.0],["1985-12-06",5.47,5.47,5.3767,5.4327,617894.0],["1985-12-09",5.4513,5.6007,5.4513,5.4887,1344653.0],["1985-12-10",5.5447,5.7127,5.5447,5.6754,2453600.0],["1985-12-11",5.6754,5.7314,5.638,5.6567,708115.0],["1985-12-12",5.6567,5.694,5.6194,5.6754,996421.0],["1985-12-13",5.6754,5.7874,5.6754,5.75,806325.0],["1985-12-16",5.75,5.9367,5.7314,5.8621,2277154.0],["1985-12-17",5.8621,6.0861,5.75,5.9741,2588764.0],["1985-12-18",5.9741,5.9741,5.9181,5.9367,2609405.0],["1985-12-19",5.9367,5.9741,5.9181,5.9181,856596.0],["1985-12-20",5.9181,5.9741,5.8621,5.8807,1067000.0],["1985-12-23",5.8807,5.8807,5.8061,5.8061,769039.0],["1985-12-24",5.8247,5.8994,5.8247,5.8807,615564.0],["1985-12-26",5.8807,5.9181,5.8621,5.8994,330254.0],["1985-12-27",5.8994,5.9367,5.8994,5.9181,333250.0],["1985-12-30",5.9181,5.9367,5.8621,5.8807,436122.0],["1985-12-31",5.8807,5.8807,5.7127,5.75,1093633.0],["1986-01-02",5.75,5.7687,5.6754,5.7314,612235.0],["1986-01-03",5.7314,5.8061,5.6567,5.694,259342.0],["1986-01-06",5.694,5.7314,5.6567,5.7127,284644.0],["1986-01-07",5.7127,5.8994,5.7127,5.8621,1915273.0],["1986-01-08",5.8621,5.9927,5.694,5.694,875239.0],["1986-01-09",5.694,5.7127,5.6194,5.694,2089055.0],["1986-01-10",5.7314,5.8061,5.7314,5.7874,626550.0],["1986-01-13",5.7874,5.8994,5.75,5.8994,1590678.0],["1986-01-14",5.8994,5.9181,5.8061,5.8247,1821723.0],["1986-01-15",5.8247,5.9181,5.8061,5.9181,1357303.0],["1986-01-16",5.9181,6.0114,5.9181,5.9741,1035040.0],["1986-01-17",5.9741,5.9927,5.9367,5.9554,887890.0],["1986-01-20",5.9554,5.9554,5.8061,5.8247,872909.0],["1986-01-21",5.8247,5.8247,5.694,5.7314,2101040.0],["1986-01-22",5.7314,5.75,5.6754,5.694,753725.0],["1986-01-23",5.694,5.7314,5.2647,5.6754,922846.0],["1986-01-24",5.6754,5.9554,5.6194,5.9554,1086642.0],["1986-01-27",5.9554,6.1608,5.9554,6.0861,1305368.0],["1986-01-28",6.1234,6.2728,6.1234,6.2354,1910279.0],["1986-01-29",6.2354,6.4035,6.2354,6.2914,1971536.0],["1986-01-30",6.2914,6.3288,6.2168,6.2354,619559.0],["1986-01-31",6.2354,6.3661,6.1794,6.2728,1125593.0],["1986-02-03",6.3179,6.4119,6.2239,6.3555,1028048.0],["1986-02-04",6.3555,6.4871,6.3179,6.3367,1423887.0],["1986-02-05",6.3367,6.3743,6.2051,6.3743,836621.0],["1986-02-06",6.3743,6.4871,6.3743,6.4307,1768789.0],["1986-02-07",6.4307,6.7128,6.3743,6.694,1638285.0],["1986-02-10",6.694,6.7504,6.6752,6.7504,1415897.0],["1986-02-11",6.7504,6.7692,6.6376,6.7504,1179526.0],["1986-02-12",6.7504,6.8256,6.7316,6.8256,1286392.0],["1986-02-13",6.788,6.788,6.2803,6.7128,889888.0],["1986-02-14",6.7128,6.7504,6.6752,6.694,597253.0],["1986-02-18",6.694,6.7692,6.694,6.7316,1116271.0],["1986-02-19",6.7316,6.7316,6.5812,6.5812,872576.0],["1986-02-20",6.5811,6.6188,6.5247,6.6,839617.0],["1986-02-21",6.6376,6.882,6.6376,6.882,1639950.0],["1986-02-24",6.882,6.976,6.788,6.882,1207158.0],["1986-02-25",6.882,6.882,6.7128,6.7128,658843.0],["1986-02-26",6.7128,6.8068,6.694,6.788,777695.0],["1986-02-27",6.788,6.8444,6.694,6.8068,678152.0],["1986-02-28",6.8068,6.882,6.6188,6.694,1557720.0],["1986-03-03",6.694,6.694,6.4307,6.5435,1156554.0],["1986-03-04",6.5435,6.5623,6.2991,6.3179,1673575.0],["1986-03-05",6.3179,6.4495,6.2615,6.4495,855597.0],["1986-03-06",6.4683,6.5435,6.4683,6.4871,977778.0],["1986-03-07",6.4871,6.6,6.4683,6.5623,978777.0],["1986-03-10",6.5623,6.5812,6.4307,6.4495,1237120.0],["1986-03-11",6.5059,6.7128,6.5059,6.7128,1559051.0],["1986-03-12",6.7128,6.8632,6.6564,6.6752,1297045.0],["1986-03-13",6.6752,6.7692,6.6188,6.7316,489721.0],["1986-03-14",6.7504,6.9196,6.7504,6.882,746400.0],["1986-03-17",6.8632,6.8632,6.6564,6.6564,606575.0],["1986-03-18",6.6564,6.7692,6.6188,6.6188,1077986.0],["1986-03-19",6.6188,6.6188,6.3931,6.3931,1113941.0],["1986-03-20",6.3931,6.5059,6.3931,6.4307,1482480.0],["1986-03-21",6.4307,6.4683,6.3931,6.4119,988431.0],["1986-03-24",6.4119,6.5812,6.4119,6.5059,1115273.0],["1986-03-25",6.5059,6.5059,6.4119,6.4307,884561.0],["1986-03-26",6.4495,6.6,6.4495,6.5247,1194174.0],["1986-03-27",6.5247,6.6,6.5059,6.5435,827965.0],["1986-03-31",6.5059,6.5059,6.2803,6.3743,1765793.0],["1986-04-01",6.3743,6.3931,6.2615,6.2615,695131.0],["1986-04-02",6.2615,6.2991,6.2427,6.2803,576280.0],["1986-04-03",6.2803,6.3743,6.2615,6.3179,463421.0],["1986-04-04",6.3179,6.3743,6.2051,6.2051,1346317.0],["1986-04-07",6.2051,6.2803,6.0923,6.1487,775031.0],["1986-04-08",6.1863,6.3367,6.1863,6.2991,1343654.0],["1986-04-09",6.2991,6.3743,6.2051,6.2427,649521.0],["1986-04-10",6.2239,6.2239,6.1111,6.1675,1255764.0],["1986-04-11",6.1675,6.2991,6.1675,6.2615,997753.0],["1986-04-14",6.2615,6.3179,6.2427,6.3179,685476.0],["1986-04-15",6.3179,6.3179,6.2803,6.2991,289305.0],["1986-04-16",6.2991,6.4307,6.2803,6.3931,1562713.0],["1986-04-17",6.3931,6.3931,6.3179,6.3931,789680.0],["1986-04-18",6.3367,6.3367,6.2427,6.2803,940491.0],["1986-04-21",6.2803,6.2991,6.0735,6.1111,1037370.0],["1986-04-22",6.1111,6.2051,5.9794,6.0359,1737162.0],["1986-04-23",6.0359,6.1487,6.0171,6.1111,758718.0],["1986-04-24",6.1111,6.2051,6.1111,6.1675,607574.0],["1986-04-25",6.1675,6.2051,6.1299,6.1675,1462172.0],["1986-04-28",6.2129,6.2319,6.1182,6.1561,1555722.0],["1986-04-29",6.1561,6.194,6.1182,6.1372,857595.0],["1986-04-30",6.1372,6.1751,6.0993,6.1182,685809.0],["1986-05-01",6.1182,6.1182,6.0425,6.0614,920516.0],["1986-05-02",6.0614,6.1182,6.0614,6.0803,489055.0],["1986-05-05",6.0803,6.0993,6.0235,6.0425,522680.0],["1986-05-06",6.0425,6.0425,5.9856,6.0425,769705.0],["1986-05-07",6.0425,6.0614,5.9856,6.0425,1275406.0],["1986-05-08",6.0425,6.0614,6.0046,6.0235,785352.0],["1986-05-09",6.0235,6.1372,6.0046,6.0993,850270.0],["1986-05-12",6.0803,6.0803,5.9856,6.0046,649521.0],["1986-05-13",6.0046,6.0235,5.872,5.9099,1957553.0],["1986-05-14",5.8909,5.8909,5.8341,5.8909,2188265.0],["1986-05-15",5.872,5.872,5.7394,5.7583,1160882.0],["1986-05-16",5.7583,5.7962,5.7583,5.7773,636538.0],["1986-05-19",5.7773,5.8341,5.7773,5.8152,275323.0],["1986-05-20",5.8152,5.853,5.7773,5.7773,902538.0],["1986-05-21",5.7773,5.8152,5.7773,5.7773,708115.0],["1986-05-22",5.7773,5.872,5.7583,5.8152,2413983.0],["1986-05-23",5.8152,5.872,5.7962,5.8152,1344985.0],["1986-05-27",5.8152,5.872,5.8152,5.872,796338.0],["1986-05-28",5.9099,6.1372,5.9099,6.0803,1271078.0],["1986-05-29",6.0803,6.3266,6.0614,6.3266,2477570.0],["1986-05-30",6.3266,6.3266,6.194,6.2129,1257095.0],["1986-06-02",6.2129,6.2508,6.0614,6.1561,778693.0],["1986-06-03",6.1561,6.2508,6.0993,6.2508,648190.0],["1986-06-04",6.2508,6.3266,6.2508,6.3077,572285.0],["1986-06-05",6.3076,6.3645,6.2698,6.3645,321931.0],["1986-06-06",6.3645,6.4024,6.3077,6.3455,337578.0],["1986-06-09",6.3455,6.3455,6.0993,6.194,451769.0],["1986-06-10",6.194,6.2129,5.9856,6.0425,1316687.0],["1986-06-11",6.0425,6.1182,6.0235,6.1182,569288.0],["1986-06-12",6.1182,6.1372,6.0614,6.1372,369871.0],["1986-06-13",6.1561,6.2508,6.1561,6.2129,637536.0],["1986-06-16",6.2129,6.2129,5.9856,5.9856,1237786.0],["1986-06-17",5.9856,6.0046,5.9288,5.9478,323596.0],["1986-06-18",5.9478,5.9667,5.9288,5.9288,492052.0],["1986-06-19",5.9288,5.9667,5.8909,5.9099,678152.0],["1986-06-20",5.9099,6.0614,5.8909,6.0614,715439.0],["1986-06-23",6.0235,6.0235,5.9478,5.9856,427799.0],["1986-06-24",5.9856,6.0046,5.9667,5.9856,1070995.0],["1986-06-25",5.9856,6.0046,5.853,5.853,1183854.0],["1986-06-26",5.853,5.9478,5.8341,5.872,1088306.0],["1986-06-27",5.872,5.8909,5.7583,5.7583,1420558.0],["1986-06-30",5.7583,5.8152,5.7205,5.7773,1715522.0],["1986-07-01",5.7773,5.7962,5.7394,5.7962,1536746.0],["1986-07-02",5.7962,5.853,5.7583,5.8152,617228.0],["1986-07-03",5.8152,5.8341,5.7394,5.7773,1477486.0],["1986-07-07",5.7583,5.7583,5.6068,5.6257,2290803.0],["1986-07-08",5.6257,5.6447,5.55,5.5879,1483479.0],["1986-07-09",5.5879,5.6257,5.531,5.5879,1023055.0],["1986-07-10",5.5879,5.6257,5.5689,5.6068,1209155.0],["1986-07-11",5.6068,5.6257,5.55,5.55,1052684.0],["1986-07-14",5.55,5.5689,5.4931,5.531,1066667.0],["1986-07-15",5.531,5.55,5.3606,5.3795,1892634.0],["1986-07-16",5.3795,5.4363,5.2658,5.3037,2620391.0],["1986-07-17",5.3037,5.3416,5.228,5.2469,2718269.0],["1986-07-18",5.2469,5.3984,5.1901,5.2848,1373283.0],["1986-07-21",5.2848,5.3227,5.2658,5.3037,700125.0],["1986-07-22",5.3037,5.5121,5.3037,5.3795,1526092.0],["1986-07-23",5.3795,5.4742,5.3606,5.4363,924844.0],["1986-07-24",5.4363,5.4931,5.4363,5.4553,1020058.0],["1986-07-25",5.4363,5.4363,5.3606,5.3984,1350645.0],["1986-07-28",5.4252,5.4252,5.2151,5.2724,1179859.0],["1986-07-29",5.2724,5.3106,5.2533,5.2724,726092.0],["1986-07-30",5.2724,5.2915,5.2342,5.2533,1291719.0],["1986-07-31",5.2342,5.2342,5.1577,5.1577,1809405.0],["1986-08-01",5.1577,5.1768,5.1195,5.1386,1389263.0],["1986-08-04",5.1386,5.1386,5.0622,5.0622,853267.0],["1986-08-05",5.0622,5.1386,5.0622,5.0622,790012.0],["1986-08-06",5.0622,5.1004,5.024,5.1004,916188.0],["1986-08-07",5.1004,5.2151,5.1004,5.1959,1187516.0],["1986-08-08",5.2151,5.2724,5.2151,5.2342,426800.0],["1986-08-11",5.3488,5.5207,5.3488,5.5016,1236454.0],["1986-08-12",5.5016,5.6162,5.5016,5.6162,1063337.0],["1986-08-13",5.6162,5.6926,5.5971,5.6162,1337328.0],["1986-08-14",5.6162,5.6926,5.6162,5.6544,910196.0],["1986-08-15",5.6544,5.8072,5.6544,5.7117,531336.0],["1986-08-18",5.7117,5.7881,5.6926,5.769,1956887.0],["1986-08-19",5.7308,5.7308,5.5589,5.578,519684.0],["1986-08-20",5.578,5.578,5.4825,5.5398,902206.0],["1986-08-21",5.5398,5.5398,5.4634,5.5016,530670.0],["1986-08-22",5.5207,5.578,5.5207,5.5589,403163.0],["1986-08-25",5.5589,5.578,5.5016,5.5589,256679.0],["1986-08-26",5.5589,5.7308,5.5398,5.7308,764378.0],["1986-08-27",5.7308,5.7308,5.6544,5.7117,900541.0],["1986-08-28",5.7117,5.7117,5.6544,5.6735,491053.0],["1986-08-29",5.6735,5.6926,5.6353,5.6544,750728.0],["1986-09-02",5.6544,5.8263,5.6544,5.769,860258.0],["1986-09-03",5.769,5.9601,5.7308,5.9219,1537412.0],["1986-09-04",5.9219,6.1511,5.769,6.1511,1086309.0],["1986-09-05",6.1511,6.1893,5.9792,5.9792,1402580.0],["1986-09-08",5.9792,6.0556,5.9601,6.0174,607241.0],["1986-09-09",6.0174,6.0938,5.8645,5.8645,1460841.0],["1986-09-10",5.8645,5.941,5.8645,5.8645,506034.0],["1986-09-11",5.8645,5.8645,5.5016,5.5207,1190179.0],["1986-09-12",5.5207,5.769,5.5016,5.578,1895963.0],["1986-09-15",5.6162,5.7881,5.6162,5.769,1255098.0],["1986-09-16",5.769,5.8836,5.7117,5.8645,1240449.0],["1986-09-17",5.8645,5.9983,5.8263,5.8454,1277403.0],["1986-09-18",5.8454,5.9219,5.8072,5.8454,1180191.0],["1986-09-19",5.8454,5.9219,5.8072,5.9219,553641.0],["1986-09-22",5.9219,5.941,5.8836,5.9219,1230462.0],["1986-09-23",5.9028,5.9028,5.7499,5.8072,434790.0],["1986-09-24",5.8072,5.8072,5.6735,5.6735,427799.0],["1986-09-25",5.6735,5.6926,5.5589,5.6162,598252.0],["1986-09-26",5.6162,5.6735,5.5971,5.6162,436454.0],["1986-09-29",5.5971,5.5971,5.4825,5.5398,890221.0],["1986-09-30",5.5398,5.6926,5.5398,5.6544,1206492.0],["1986-10-01",5.6544,5.6735,5.5207,5.5398,1102955.0],["1986-10-02",5.5398,5.6162,5.5207,5.578,373533.0],["1986-10-03",5.578,5.6544,5.5589,5.5971,374199.0],["1986-10-06",5.5971,5.6162,5.578,5.578,147482.0],["1986-10-07",5.578,5.6162,5.578,5.5971,296296.0],["1986-10-08",5.5971,5.6926,5.578,5.6544,1293383.0],["1986-10-09",5.6544,5.6544,5.578,5.578,654182.0],["1986-10-10",5.578,5.5971,5.5589,5.5589,626883.0],["1986-10-13",5.5589,5.578,5.5207,5.5589,271993.0],["1986-10-14",5.5589,5.5971,5.4825,5.4825,455431.0],["1986-10-15",5.4825,5.5589,5.4061,5.5589,761382.0],["1986-10-16",5.5589,5.6162,5.4634,5.4825,546650.0],["1986-10-17",5.4634,5.4634,5.3488,5.4252,779359.0],["1986-10-20",5.387,5.387,5.2915,5.387,298627.0],["1986-10-21",5.387,5.4252,5.3679,5.4061,1014399.0],["1986-10-22",5.4061,5.4252,5.3679,5.4061,462422.0],["1986-10-23",5.4634,5.6162,5.4634,5.5398,2087724.0],["1986-10-24",5.5398,5.5398,5.4252,5.4443,413150.0],["1986-10-27",5.4443,5.4825,5.3679,5.4634,711111.0],["1986-10-28",5.4634,5.5207,5.4443,5.4443,1651602.0],["1986-10-29",5.4443,5.4825,5.4443,5.4443,488390.0],["1986-10-30",5.4443,5.5398,5.4443,5.4443,1379276.0],["1986-10-31",5.4443,5.5589,5.387,5.5589,3114107.0],["1986-11-03",5.6051,5.8555,5.5859,5.74,1047025.0],["1986-11-04",5.74,5.74,5.6822,5.7014,710778.0],["1986-11-05",5.7014,5.7207,5.6244,5.6437,1356638.0],["1986-11-06",5.6437,5.6629,5.5473,5.5859,1919600.0],["1986-11-07",5.5859,5.5859,5.5281,5.5473,504370.0],["1986-11-10",5.5473,5.5473,5.4318,5.4896,1039700.0],["1986-11-11",5.4896,5.4896,5.451,5.4703,368206.0],["1986-11-12",5.4703,5.5088,5.4318,5.4703,437120.0],["1986-11-13",5.4703,5.5473,5.451,5.4703,508697.0],["1986-11-14",5.4703,5.4896,5.4318,5.451,357220.0],["1986-11-17",5.4318,5.4318,5.3547,5.3547,641199.0],["1986-11-18",5.3547,5.3933,5.1621,5.2969,1311361.0],["1986-11-19",5.2969,5.3933,5.2584,5.3933,1310362.0],["1986-11-20",5.3933,5.451,5.374,5.451,540658.0],["1986-11-21",5.451,5.6051,5.4318,5.5666,815647.0],["1986-11-24",5.5666,5.6629,5.4896,5.5088,843612.0],["1986-11-25",5.5088,5.5473,5.3355,5.374,1069663.0],["1986-11-26",5.374,5.374,5.2584,5.2969,2133999.0],["1986-11-28",5.2969,5.3355,5.2584,5.3355,279650.0],["1986-12-01",5.3162,5.3162,5.2392,5.2969,807990.0],["1986-12-02",5.2969,5.4703,5.2969,5.4703,2620724.0],["1986-12-03",5.451,5.451,5.3162,5.3162,1103620.0],["1986-12-04",5.3162,5.4318,5.3162,5.4125,1253433.0],["1986-12-05",5.4125,5.4318,5.3355,5.3355,1105618.0],["1986-12-08",5.3355,5.374,5.2199,5.2777,992426.0],["1986-12-09",5.2777,5.3355,5.2777,5.2969,326259.0],["1986-12-10",5.2969,5.3162,5.2199,5.2969,791344.0],["1986-12-11",5.2777,5.2777,5.1621,5.2006,1331336.0],["1986-12-12",5.2006,5.2392,5.0273,5.0851,901873.0],["1986-12-15",5.0851,5.1814,5.0658,5.1814,816979.0],["1986-12-16",5.1814,5.2392,5.1621,5.2392,875239.0],["1986-12-17",5.2199,5.2199,5.1621,5.1814,793675.0],["1986-12-18",5.1814,5.2392,5.1621,5.2392,944486.0],["1986-12-19",5.2392,5.2392,5.1814,5.2199,1028381.0],["1986-12-22",5.2199,5.2392,5.1429,5.2199,870578.0],["1986-12-23",5.2199,5.2199,5.1621,5.2199,1006742.0],["1986-12-24",5.2199,5.2199,5.1429,5.2006,565959.0],["1986-12-26",5.2006,5.2199,5.2006,5.2006,105202.0],["1986-12-29",5.2006,5.2199,5.1814,5.2006,565626.0],["1986-12-30",5.2006,5.2199,5.1814,5.2199,212068.0],["1986-12-31",5.2199,5.2392,5.2006,5.2199,530004.0],["1987-01-02",5.2199,5.4125,5.2199,5.4125,653516.0],["1987-01-05",5.4125,5.6244,5.4125,5.6051,1291719.0],["1987-01-06",5.6051,5.6437,5.5666,5.5666,964461.0],["1987-01-07",5.5666,5.6822,5.5666,5.6629,1140241.0],["1987-01-08",5.6629,5.6629,5.5666,5.6051,1121931.0],["1987-01-09",5.6051,5.6629,5.5666,5.5859,1163878.0],["1987-01-12",5.5859,5.7592,5.5666,5.74,938161.0],["1987-01-13",5.74,5.9518,5.7207,5.9518,1831710.0],["1987-01-14",5.9518,6.2408,5.8941,6.1637,2527507.0],["1987-01-15",6.1637,6.3178,6.1445,6.2986,2408323.0],["1987-01-16",6.2793,6.2793,6.1059,6.1059,1556388.0],["1987-01-19",6.0867,6.0867,5.9711,5.9904,1077986.0],["1987-01-20",5.9904,6.0867,5.8363,5.9133,1444195.0],["1987-01-21",5.9133,6.0481,5.8941,6.0096,1562713.0],["1987-01-22",6.0096,6.1637,6.0096,6.0674,1185518.0],["1987-01-23",6.0867,6.3756,6.0867,6.0867,1870662.0],["1987-01-26",6.0867,6.1059,5.9711,6.0867,487058.0],["1987-01-27",6.0867,6.1637,6.0674,6.1059,800999.0],["1987-01-28",6.1059,6.26,6.0867,6.26,925177.0],["1987-01-29",6.26,6.2793,6.183,6.2215,1338327.0],["1987-01-30",6.2215,6.2215,6.0481,6.1252,1014732.0],["1987-02-02",6.1252,6.2022,6.0289,6.1637,1131253.0],["1987-02-03",6.2491,6.4626,6.2491,6.4238,2582439.0],["1987-02-04",6.482,6.7149,6.482,6.7149,2234207.0],["1987-02-05",6.7731,6.8701,6.7731,6.8507,2230878.0],["1987-02-06",6.8313,6.8313,6.6955,6.7149,1206492.0],["1987-02-09",6.6567,6.6567,6.5402,6.5596,599584.0],["1987-02-10",6.5208,6.5208,6.4238,6.482,992759.0],["1987-02-11",6.482,6.7343,6.4432,6.7343,1093633.0],["1987-02-12",6.7343,6.7731,6.6373,6.6761,1242780.0],["1987-02-13",6.6761,6.8701,6.6567,6.8507,1330670.0],["1987-02-17",6.9284,7.0254,6.9284,6.9866,1611652.0],["1987-02-18",6.9866,7.0448,6.7149,6.8119,1960549.0],["1987-02-19",6.8119,6.8313,6.6567,6.7343,1577362.0],["1987-02-20",6.7343,6.7925,6.7149,6.7925,1065335.0],["1987-02-23",6.7925,6.8119,6.6761,6.7925,458760.0],["1987-02-24",6.7925,6.8313,6.6955,6.7343,794340.0],["1987-02-25",6.7343,6.7343,6.5596,6.6567,724761.0],["1987-02-26",6.6178,6.6178,6.4238,6.4238,1046026.0],["1987-02-27",6.4238,6.4626,6.3461,6.3655,1432876.0],["1987-03-02",6.3655,6.4238,6.3655,6.3655,1261756.0],["1987-03-03",6.3656,6.4626,6.3461,6.4432,1019392.0],["1987-03-04",6.5596,6.7343,6.5596,6.7149,2018144.0],["1987-03-05",6.7149,6.7925,6.6178,6.7537,1314690.0],["1987-03-06",6.7537,6.9672,6.6761,6.9478,2588764.0],["1987-03-09",6.9478,7.0254,6.8507,6.909,1796088.0],["1987-03-10",6.7925,6.7925,6.6178,6.6761,1947898.0],["1987-03-11",6.6761,6.7731,6.6761,6.7149,1596671.0],["1987-03-12",6.7149,6.7343,6.6373,6.7149,712776.0],["1987-03-13",6.7149,6.8119,6.7149,6.7925,748065.0],["1987-03-16",6.7537,6.7537,6.5984,6.6178,1011402.0],["1987-03-17",6.6178,6.7731,6.579,6.7731,1045027.0],["1987-03-18",6.7731,6.909,6.6373,6.7925,1616313.0],["1987-03-19",6.7925,6.9284,6.7537,6.9284,850936.0],["1987-03-20",6.9284,7.0448,6.8507,6.909,1972534.0],["1987-03-23",6.909,7.0254,6.8701,6.9284,1067998.0],["1987-03-24",6.9284,7.0448,6.9284,7.0448,2006825.0],["1987-03-25",7.0642,7.1807,7.0642,7.0836,3118768.0],["1987-03-26",7.0836,7.103,6.8701,6.8701,1232459.0],["1987-03-27",6.8701,6.9866,6.7731,6.8701,1428548.0],["1987-03-30",6.8119,6.8119,6.6178,6.6955,1327674.0],["1987-03-31",6.6955,6.6955,6.5208,6.6178,790012.0],["1987-04-01",6.6178,6.6373,6.5208,6.6373,1314357.0],["1987-04-02",6.6372,6.6955,6.5208,6.5984,921848.0],["1987-04-03",6.5984,6.909,6.5984,6.909,3291552.0],["1987-04-06",6.909,7.0254,6.909,7.006,1489471.0],["1987-04-07",7.006,7.0254,6.7925,6.7925,916188.0],["1987-04-08",6.7925,6.9089,6.7537,6.8507,725759.0],["1987-04-09",6.8507,6.8895,6.6373,6.6567,1323679.0],["1987-04-10",6.6567,6.8701,6.6567,6.8119,1470828.0],["1987-04-13",6.8507,7.0836,6.8507,7.0254,1505452.0],["1987-04-14",6.9672,6.9672,6.7925,6.909,1981190.0],["1987-04-15",6.9478,7.0642,6.9478,7.0254,1346983.0],["1987-04-16",7.0836,7.2583,7.0836,7.1418,3216313.0],["1987-04-20",7.2001,7.4135,7.2001,7.4135,1622305.0],["1987-04-21",7.4135,7.5882,7.4135,7.5882,2655347.0],["1987-04-22",7.5882,7.5882,7.4135,7.5106,3323845.0],["1987-04-23",7.5106,7.6076,7.2971,7.3553,2588764.0],["1987-04-24",7.3553,7.3747,7.2583,7.2583,1396588.0],["1987-04-27",7.3052,7.3833,7.1098,7.3247,2289804.0],["1987-04-28",7.4028,7.52,7.4028,7.481,2223887.0],["1987-04-29",7.481,7.481,7.3442,7.3638,2409988.0],["1987-04-30",7.3638,7.52,7.3442,7.4419,1405909.0],["1987-05-01",7.4419,7.4614,7.3442,7.4419,1200166.0],["1987-05-04",7.481,7.6177,7.481,7.5981,2730920.0],["1987-05-05",7.5981,7.6958,7.5786,7.6763,3429047.0],["1987-05-06",7.6958,8.0083,7.6958,7.9693,5726176.0],["1987-05-07",7.9693,8.0865,7.9693,8.0865,2480566.0],["1987-05-08",8.0865,8.106,7.9107,8.0865,1610653.0],["1987-05-11",8.0865,8.0865,7.9302,7.9497,1657928.0],["1987-05-12",7.9693,8.0865,7.9693,8.0474,1564711.0],["1987-05-13",8.0474,8.0865,7.9693,8.0474,2222888.0],["1987-05-14",8.0474,8.1255,8.0083,8.0279,1941240.0],["1987-05-15",8.0279,8.0865,7.9302,7.9497,1969871.0],["1987-05-18",7.9497,7.9693,7.813,7.9107,1654931.0],["1987-05-19",7.9107,7.9693,7.7935,7.8325,2121348.0],["1987-05-20",7.7739,7.7739,7.5981,7.6372,2571452.0],["1987-05-21",7.6372,7.6958,7.5005,7.5005,1669913.0],["1987-05-22",7.4419,7.4419,7.3442,7.3833,1751144.0],["1987-05-26",7.3833,7.4614,7.3442,7.4614,2188598.0],["1987-05-27",7.4614,7.5591,7.4614,7.5005,1958219.0],["1987-05-28",7.5005,7.5395,7.4224,7.52,1186850.0],["1987-05-29",7.52,7.5786,7.4614,7.4614,1204827.0],["1987-06-01",7.4614,7.52,7.4419,7.481,1027382.0],["1987-06-02",7.4809,7.5395,7.3442,7.4419,1150895.0],["1987-06-03",7.4614,7.6763,7.4614,7.6763,1708531.0],["1987-06-04",7.6763,7.9107,7.6567,7.8911,1720516.0],["1987-06-05",7.8911,7.9693,7.8716,7.9497,2054765.0],["1987-06-08",7.9497,8.0865,7.9302,7.9693,1224802.0],["1987-06-09",7.9888,8.2037,7.9888,8.1841,2772867.0],["1987-06-10",8.1841,8.4771,8.1841,8.3794,3287890.0],["1987-06-11",8.3794,8.5552,8.3794,8.3794,2182938.0],["1987-06-12",8.3795,8.4576,8.3013,8.3209,1353974.0],["1987-06-15",8.3209,8.3795,8.2623,8.3404,1107283.0],["1987-06-16",8.3404,8.3599,8.2427,8.3013,944486.0],["1987-06-17",8.3013,8.3208,8.2427,8.3013,568955.0],["1987-06-18",8.3013,8.438,8.2427,8.3794,811319.0],["1987-06-19",8.3794,8.4966,8.3404,8.4771,1288390.0],["1987-06-22",8.4771,8.5357,8.3404,8.3599,1433874.0],["1987-06-23",8.3599,8.4576,8.2232,8.2818,1433874.0],["1987-06-24",8.2818,8.3013,8.1451,8.1646,559967.0],["1987-06-25",8.2037,8.2818,8.2037,8.2818,733084.0],["1987-06-26",8.2818,8.2818,8.2037,8.2427,492385.0],["1987-06-29",8.2427,8.3013,8.2427,8.3013,810320.0],["1987-06-30",8.3013,8.3404,8.2623,8.3404,1212151.0],["1987-07-01",8.3404,8.3795,8.3209,8.3404,855264.0],["1987-07-02",8.3599,8.4771,8.3599,8.4576,1634290.0],["1987-07-06",8.5552,8.6529,8.5552,8.6334,2716937.0],["1987-07-07",8.6334,8.8678,8.5748,8.8287,3462339.0],["1987-07-08",8.8287,8.9264,8.8092,8.8287,1950895.0],["1987-07-09",8.8287,8.8482,8.4576,8.7506,1720183.0],["1987-07-10",8.7506,8.7701,8.438,8.6138,2126342.0],["1987-07-13",8.5552,8.5552,8.3404,8.3599,2031794.0],["1987-07-14",8.3599,8.6334,8.3599,8.5748,2661340.0],["1987-07-15",8.5748,8.9068,8.5357,8.9068,2294465.0],["1987-07-16",8.9068,8.9264,8.8092,8.8678,1784103.0],["1987-07-17",8.8678,8.8873,8.7701,8.8482,1708198.0],["1987-07-20",8.8482,8.8678,8.7896,8.8287,1112276.0],["1987-07-21",8.8287,8.9459,8.7896,8.9068,2160633.0],["1987-07-22",8.9068,8.9264,8.8678,8.9068,2129671.0],["1987-07-23",8.9264,9.0436,8.9264,9.024,1386267.0],["1987-07-24",9.024,9.3756,9.024,9.3561,1801748.0],["1987-07-27",9.3561,9.3561,9.2389,9.2779,585268.0],["1987-07-28",9.2779,9.3561,9.1803,9.2193,1063670.0],["1987-07-29",9.2193,9.3561,9.1412,9.3561,2172950.0],["1987-07-30",9.3561,9.5319,9.2975,9.5319,2409988.0],["1987-07-31",9.5319,10.1178,9.5319,9.942,3228964.0],["1987-08-03",9.9892,10.0677,9.891,9.9695,2640699.0],["1987-08-04",9.9695,9.9695,9.734,9.7929,1796754.0],["1987-08-05",9.6359,9.6359,9.4396,9.5181,3139076.0],["1987-08-06",9.5181,9.5181,9.2434,9.3219,2559800.0],["1987-08-07",9.3219,9.3808,9.2238,9.263,1621973.0],["1987-08-10",9.3611,9.6359,9.3611,9.6359,2736579.0],["1987-08-11",9.6555,9.891,9.6555,9.8125,3027882.0],["1987-08-12",9.8125,9.8518,9.6163,9.6948,1142572.0],["1987-08-13",9.6948,9.7537,9.4396,9.4789,1563712.0],["1987-08-14",9.4789,9.5181,9.3611,9.4593,2222555.0],["1987-08-17",9.4593,9.6751,9.4593,9.6751,1108947.0],["1987-08-18",9.6751,9.734,9.3808,9.3808,1180524.0],["1987-08-19",9.3808,9.4004,9.1649,9.2238,1286392.0],["1987-08-20",9.2238,9.3415,9.1845,9.3023,1475822.0],["1987-08-21",9.3415,9.5574,9.3415,9.3415,848939.0],["1987-08-24",9.3415,9.3611,9.106,9.1649,970121.0],["1987-08-25",9.1649,9.2238,9.0471,9.0864,1858344.0],["1987-08-26",9.0864,9.1649,8.8705,8.949,1448190.0],["1987-08-27",8.949,9.2041,8.7528,8.9686,2409655.0],["1987-08-28",8.9687,8.9883,8.635,8.635,1280067.0],["1987-08-31",8.635,8.635,8.4388,8.5565,2269164.0],["1987-09-01",8.5565,8.7724,8.4388,8.478,1666583.0],["1987-09-02",8.478,8.8116,8.4584,8.7528,2504203.0],["1987-09-03",8.7528,8.949,8.6939,8.7724,1143903.0],["1987-09-04",8.7724,8.8313,8.7135,8.7528,1031710.0],["1987-09-08",8.7528,9.0079,8.5958,9.0079,1843695.0],["1987-09-09",9.0079,9.2238,8.949,9.1453,2374698.0],["1987-09-10",9.2041,9.3808,9.2041,9.3219,1875988.0],["1987-09-11",9.3611,9.6359,9.3611,9.577,2098377.0],["1987-09-14",9.577,9.6555,9.3611,9.4593,1025385.0],["1987-09-15",9.4593,9.4593,9.263,9.263,1268414.0],["1987-09-16",9.263,9.2826,9.1453,9.1845,1376945.0],["1987-09-17",9.1845,9.263,9.1256,9.2434,1091635.0],["1987-09-18",9.2434,9.5181,9.1845,9.4789,1319018.0],["1987-09-21",9.4789,9.5574,9.1649,9.1845,1362297.0],["1987-09-22",9.1845,9.4397,9.1453,9.42,1250770.0],["1987-09-23",9.4789,9.5966,9.4789,9.5378,1661923.0],["1987-09-24",9.5378,9.8714,9.4985,9.7929,2432293.0],["1987-09-25",9.7929,9.7929,9.6163,9.7144,625884.0],["1987-09-28",9.7144,9.7929,9.577,9.5967,1305368.0],["1987-09-29",9.5966,9.6948,9.577,9.6163,944153.0],["1987-09-30",9.6163,9.8321,9.577,9.6751,1489471.0],["1987-10-01",9.7144,9.7929,9.7144,9.734,1191511.0],["1987-10-02",9.7929,9.8518,9.7929,9.8125,729422.0],["1987-10-05",9.8321,10.0284,9.8321,10.0088,1398252.0],["1987-10-06",10.0088,10.0088,9.577,9.577,1878319.0],["1987-10-07",9.577,9.6163,9.263,9.42,2382355.0],["1987-10-08",9.42,9.42,9.0668,9.1453,1522097.0],["1987-10-09",9.1453,9.263,9.1256,9.1845,1002081.0],["1987-10-12",9.1845,9.5574,9.1845,9.5574,944486.0],["1987-10-13",9.5574,9.734,9.263,9.3219,2345734.0],["1987-10-14",9.3219,9.3415,8.8313,8.9294,1306367.0],["1987-10-15",8.9294,9.0864,8.7135,8.8509,1864336.0],["1987-10-16",8.8509,8.9883,8.3995,8.792,3117104.0],["1987-10-19",8.3014,8.3014,6.6725,6.6725,4684145.0],["1987-10-20",6.6725,7.5164,5.338,5.809,5026384.0],["1987-10-21",6.0445,6.437,6.0445,6.123,4127840.0],["1987-10-22",5.809,5.809,5.3773,5.6128,3034873.0],["1987-10-23",5.6128,5.8875,5.5931,5.7501,2765876.0],["1987-10-26",5.6913,5.6913,5.3184,5.338,3828548.0],["1987-10-27",5.338,5.7698,5.2988,5.5539,2978610.0],["1987-10-28",5.5539,5.966,5.2988,5.8483,2544486.0],["1987-10-29",5.8875,6.437,5.8875,6.3193,2164628.0],["1987-10-30",6.6333,6.9473,6.6333,6.751,2735581.0],["1987-11-02",6.751,6.8295,6.4566,6.7706,1858677.0],["1987-11-03",6.6529,6.6529,6.3389,6.5548,1902955.0],["1987-11-04",6.5548,6.6725,6.2996,6.5155,1327341.0],["1987-11-05",6.5155,6.7118,6.3781,6.6333,1094299.0],["1987-11-06",6.6333,6.8295,6.5351,6.6921,1872659.0],["1987-11-09",6.6921,6.7118,6.437,6.6921,1370287.0],["1987-11-10",6.6921,6.7706,6.5155,6.6529,2010487.0],["1987-11-11",6.6529,6.7903,6.5548,6.594,1031045.0],["1987-11-12",6.751,6.908,6.751,6.8688,1675572.0],["1987-11-13",6.8688,7.1435,6.8295,7.0061,1013067.0],["1987-11-16",7.0454,7.2024,7.0454,7.0846,961798.0],["1987-11-17",7.0523,7.0523,6.7371,6.9341,1241781.0],["1987-11-18",6.9341,7.0129,6.7962,6.9932,832626.0],["1987-11-19",6.9735,6.9735,6.7175,6.7371,991094.0],["1987-11-20",6.7371,7.0523,6.3826,7.0523,1749147.0],["1987-11-23",7.0523,7.2099,6.9341,7.2099,757720.0],["1987-11-24",7.269,7.6433,7.269,7.5842,2202913.0],["1987-11-25",7.5842,7.7615,7.4857,7.6433,974449.0],["1987-11-27",7.5448,7.5448,7.2493,7.3281,905202.0],["1987-11-30",6.9341,6.9341,6.619,6.9341,1986850.0],["1987-12-01",6.9341,7.0523,6.6978,6.9144,1093633.0],["1987-12-02",6.8947,6.8947,6.7371,6.7371,1051685.0],["1987-12-03",6.7371,6.8553,6.422,6.5008,1951561.0],["1987-12-04",6.5008,6.619,6.3826,6.4811,908198.0],["1987-12-07",6.4811,6.9341,6.4614,6.875,1005077.0],["1987-12-08",6.875,7.3281,6.8356,7.3281,1039367.0],["1987-12-09",7.3281,7.5054,7.1311,7.2493,2672659.0],["1987-12-10",7.2493,7.6433,7.0326,7.0326,1825718.0],["1987-12-11",7.0326,7.2887,7.0129,7.2099,1117603.0],["1987-12-14",7.2099,7.663,7.1508,7.5251,3362464.0],["1987-12-15",7.5251,7.7221,7.5054,7.6433,2143987.0],["1987-12-16",7.6433,7.7418,7.5251,7.7221,2238868.0],["1987-12-17",7.7221,7.7615,7.5842,7.5842,1834707.0],["1987-12-18",7.5842,7.7418,7.5842,7.7221,1417561.0],["1987-12-21",7.7221,7.9979,7.6827,7.9782,1431877.0],["1987-12-22",7.9782,7.9782,7.8009,7.9585,1250104.0],["1987-12-23",7.9585,8.057,7.9585,7.9585,1410570.0],["1987-12-24",7.9782,8.0176,7.9782,7.9782,561964.0],["1987-12-28",7.9782,7.9782,7.5645,7.6039,1355306.0],["1987-12-29",7.6039,7.6039,7.5054,7.5448,577944.0],["1987-12-30",7.5448,7.7024,7.3675,7.4069,978111.0],["1987-12-31",7.4069,7.4069,7.2887,7.3675,453433.0],["1988-01-04",7.466,8.0176,7.466,7.9388,1652601.0],["1988-01-05",7.9388,8.057,7.5448,7.5645,1979193.0],["1988-01-06",7.5645,7.7615,7.4463,7.5054,1650603.0],["1988-01-07",7.5054,7.5054,7.3478,7.4463,1058011.0],["1988-01-08",7.4463,7.5251,6.7765,6.8553,1591677.0],["1988-01-11",6.8553,7.0917,6.8356,6.9932,1083978.0],["1988-01-12",6.9932,6.9932,6.7765,6.9735,1071993.0],["1988-01-13",6.9735,6.9932,6.7568,6.875,1137911.0],["1988-01-14",6.875,6.9932,6.7568,6.8553,662172.0],["1988-01-15",6.8553,7.0917,6.8159,6.8159,1733167.0],["1988-01-18",6.8159,6.9144,6.6584,6.8356,1236454.0],["1988-01-19",6.8356,7.0523,6.7371,6.7568,1479817.0],["1988-01-20",6.7568,6.8159,6.4811,6.5796,1119268.0],["1988-01-21",6.5796,6.6977,6.3826,6.619,1523429.0],["1988-01-22",6.6781,6.7765,6.6781,6.7174,677486.0],["1988-01-25",6.7371,6.9341,6.7371,6.875,981773.0],["1988-01-26",6.8356,6.8356,6.6584,6.7371,1073991.0],["1988-01-27",6.7371,6.7765,6.6387,6.6583,1345651.0],["1988-01-28",6.6584,6.6781,6.3826,6.4417,1253433.0],["1988-01-29",6.4417,6.5599,6.3235,6.4614,1338993.0],["1988-02-01",6.509,6.5884,6.1319,6.1518,2179609.0],["1988-02-02",6.1518,6.4098,6.1518,6.2709,2989929.0],["1988-02-03",6.2708,6.4098,6.2708,6.2907,2167957.0],["1988-02-04",6.3304,6.5884,6.3304,6.5487,1800749.0],["1988-02-05",6.5487,6.5884,6.4693,6.4693,943154.0],["1988-02-08",6.4098,6.4098,6.3105,6.3502,1842697.0],["1988-02-09",6.3502,6.4296,6.2709,6.4296,2353392.0],["1988-02-10",6.4891,6.6479,6.4891,6.6281,2990595.0],["1988-02-11",6.6281,6.8662,6.5884,6.8265,2872742.0],["1988-02-12",6.8463,7.0845,6.8463,7.0845,2105368.0],["1988-02-16",7.0845,7.4218,7.0646,7.3821,2944653.0],["1988-02-17",7.3425,7.3425,7.1837,7.2432,2624053.0],["1988-02-18",7.2234,7.2234,7.0249,7.1242,1151893.0],["1988-02-19",7.1242,7.1837,7.0249,7.1837,973783.0],["1988-02-22",7.1837,7.2631,7.144,7.2432,1320017.0],["1988-02-23",7.2432,7.3226,7.1837,7.2829,1356970.0],["1988-02-24",7.2829,7.3821,7.1837,7.2035,1398585.0],["1988-02-25",7.2035,7.3623,7.2035,7.2432,850270.0],["1988-02-26",7.2432,7.2631,7.144,7.2234,1650270.0],["1988-02-29",7.2631,7.4218,7.2631,7.4218,706117.0],["1988-03-01",7.4218,7.5012,7.3623,7.4615,2099376.0],["1988-03-02",7.4615,7.5012,7.3623,7.3821,1073658.0],["1988-03-03",7.3821,7.5012,7.3028,7.3425,1162880.0],["1988-03-04",7.3425,7.402,7.144,7.3226,1362963.0],["1988-03-07",7.3226,7.3821,7.2631,7.3425,667166.0],["1988-03-08",7.4417,7.6004,7.4417,7.5806,1346650.0],["1988-03-09",7.5806,7.7195,7.5211,7.6203,2110029.0],["1988-03-10",7.4814,7.4814,7.0845,7.1242,1561049.0],["1988-03-11",7.1242,7.1837,7.0051,7.0845,854931.0],["1988-03-14",7.0845,7.1837,7.0646,7.1837,1018727.0],["1988-03-15",7.1837,7.1837,7.0646,7.144,639867.0],["1988-03-16",7.144,7.2234,7.0646,7.2035,809988.0],["1988-03-17",7.2234,7.4417,7.2234,7.4417,1257095.0],["1988-03-18",7.4417,7.5211,7.3028,7.4218,1918602.0],["1988-03-21",7.4218,7.4218,7.2432,7.2432,593591.0],["1988-03-22",7.2432,7.3425,7.144,7.144,824303.0],["1988-03-23",7.144,7.2035,7.0646,7.0845,1059342.0],["1988-03-24",7.0448,7.0448,6.767,6.8463,1219809.0],["1988-03-25",6.8265,6.8265,6.6876,6.7074,1222805.0],["1988-03-28",6.7074,6.767,6.5884,6.7074,1813733.0],["1988-03-29",6.7471,6.8662,6.7471,6.7471,1675239.0],["1988-03-30",6.7471,6.8662,6.7471,6.8067,1276072.0],["1988-03-31",6.8067,6.9059,6.7868,6.9059,952476.0],["1988-04-04",6.9059,7.0051,6.9059,6.9257,837953.0],["1988-04-05",6.9257,7.0448,6.9059,6.9853,1007407.0],["1988-04-06",6.9853,7.2829,6.9853,7.2829,1068331.0],["1988-04-07",7.2829,7.3623,7.0249,7.0249,1060674.0],["1988-04-08",7.0646,7.2432,7.0646,7.2234,541989.0],["1988-04-11",7.2234,7.2631,7.1043,7.1639,444444.0],["1988-04-12",7.1639,7.2432,7.0646,7.1639,873242.0],["1988-04-13",7.1639,7.1837,7.0051,7.1639,1140574.0],["1988-04-14",7.0646,7.0646,6.8265,6.9257,1018727.0],["1988-04-15",6.9257,6.9257,6.7471,6.8265,799001.0],["1988-04-18",6.8265,6.9257,6.6677,6.9059,454099.0],["1988-04-19",6.9257,7.5409,6.9257,7.3821,4884894.0],["1988-04-20",7.3821,7.5211,7.1837,7.2035,3695381.0],["1988-04-21",7.2035,7.5012,7.2035,7.3226,3861839.0],["1988-04-22",7.3226,7.402,7.2829,7.3425,1177195.0],["1988-04-25",7.3425,7.3821,7.3028,7.3821,666167.0],["1988-04-26",7.3821,7.4417,7.2035,7.2631,1024719.0],["1988-04-27",7.2631,7.3028,7.2234,7.2829,699459.0],["1988-04-28",7.2432,7.2432,7.1837,7.2432,479734.0],["1988-04-29",7.2432,7.2829,6.9257,6.9654,1651602.0],["1988-05-02",7.0134,7.1532,6.9135,7.1133,656846.0],["1988-05-03",7.1133,7.2332,7.1133,7.1532,662838.0],["1988-05-04",7.1532,7.2132,7.1532,7.1932,757387.0],["1988-05-05",7.1932,7.1932,7.0733,7.1333,483396.0],["1988-05-06",7.1332,7.1932,7.0134,7.0333,816979.0],["1988-05-09",7.0134,7.0134,6.9334,7.0134,1099958.0],["1988-05-10",7.0134,7.1133,6.9534,7.0533,1101956.0],["1988-05-11",7.0333,7.0333,6.7736,6.9135,1135913.0],["1988-05-12",6.9734,7.0333,6.9734,6.9934,640200.0],["1988-05-13",6.9934,7.0733,6.9934,7.0533,838285.0],["1988-05-16",7.0533,7.2531,6.9934,7.2531,1106617.0],["1988-05-17",7.2531,7.2731,7.0733,7.1133,988098.0],["1988-05-18",7.1133,7.1133,6.9734,6.9934,932501.0],["1988-05-19",6.9534,6.9534,6.8935,6.9334,1590345.0],["1988-05-20",6.9334,6.9534,6.8935,6.9135,1271411.0],["1988-05-23",6.9135,6.9734,6.8935,6.9534,876571.0],["1988-05-24",6.9534,7.1732,6.9534,7.1333,947482.0],["1988-05-25",7.1732,7.3331,7.1732,7.2931,1108947.0],["1988-05-26",7.2931,7.2931,7.2132,7.2931,830295.0],["1988-05-27",7.2731,7.2731,7.0333,7.1333,749064.0],["1988-05-31",7.1732,7.353,7.1732,7.353,1153558.0],["1988-06-01",7.353,7.4529,7.2731,7.433,1818394.0],["1988-06-02",7.433,7.9125,7.353,7.6328,3562214.0],["1988-06-03",7.6328,7.8326,7.6128,7.8326,2304453.0],["1988-06-06",7.8326,7.8526,7.7127,7.8526,1230795.0],["1988-06-07",7.8526,7.8925,7.6328,7.7527,2021140.0],["1988-06-08",7.7527,8.0724,7.7327,8.0324,2020141.0],["1988-06-09",8.0124,8.0124,7.8725,7.9924,1232127.0],["1988-06-10",7.9924,8.1323,7.9924,8.0724,865252.0],["1988-06-13",8.0724,8.1323,8.0124,8.0923,449771.0],["1988-06-14",8.1123,8.3321,8.1123,8.2922,1874324.0],["1988-06-15",8.2722,8.2722,8.1123,8.1922,1217478.0],["1988-06-16",8.1923,8.1923,8.0124,8.0524,1226800.0],["1988-06-17",8.1123,8.3721,8.1123,8.3121,2779859.0],["1988-06-20",8.3121,8.3121,8.1922,8.1922,1044028.0],["1988-06-21",8.1922,8.2922,8.1323,8.2922,638202.0],["1988-06-22",8.3521,8.5719,8.3521,8.5119,2743571.0],["1988-06-23",8.5119,8.5919,8.3521,8.432,1119600.0],["1988-06-24",8.432,8.5319,8.412,8.432,644861.0],["1988-06-27",8.432,8.5519,8.3921,8.432,1725177.0],["1988-06-28",8.432,8.432,8.3121,8.412,1509779.0],["1988-06-29",8.472,8.5919,8.472,8.492,2172950.0],["1988-06-30",8.492,8.5319,8.452,8.5119,1866001.0],["1988-07-01",8.472,8.472,8.412,8.412,612235.0],["1988-07-05",8.412,8.472,8.3321,8.472,1125926.0],["1988-07-06",8.472,8.5119,8.1922,8.3121,1218144.0],["1988-07-07",8.3121,8.3121,8.1922,8.2522,629213.0],["1988-07-08",8.2522,8.472,8.2522,8.432,1799750.0],["1988-07-11",8.432,8.5319,8.1723,8.5119,1245776.0],["1988-07-12",8.5119,8.5119,8.1922,8.2722,1678568.0],["1988-07-13",8.2722,8.3921,8.1922,8.3721,705784.0],["1988-07-14",8.3721,8.472,8.3521,8.472,985768.0],["1988-07-15",8.472,8.7717,8.432,8.7317,2977611.0],["1988-07-18",8.7118,8.7118,8.6318,8.6718,1746151.0],["1988-07-19",8.6718,8.7317,8.5319,8.5919,1134582.0],["1988-07-20",8.5919,8.5919,8.5119,8.5519,639201.0],["1988-07-21",8.5319,8.5319,8.2722,8.3121,575614.0],["1988-07-22",8.2722,8.2722,8.0923,8.0923,1167873.0],["1988-07-25",8.0923,8.1523,8.0923,8.1123,678485.0],["1988-07-26",8.1123,8.1523,8.0724,8.1323,651519.0],["1988-07-27",8.1323,8.2722,8.1323,8.1323,675489.0],["1988-07-28",8.1323,8.1922,8.0724,8.1723,493050.0],["1988-07-29",8.1922,8.472,8.1922,8.452,798335.0],["1988-08-01",8.5083,8.6894,8.4279,8.6894,1303704.0],["1988-08-02",8.6894,8.7698,8.5486,8.629,1184519.0],["1988-08-03",8.6089,8.6089,8.5083,8.5083,925177.0],["1988-08-04",8.5687,8.6893,8.5687,8.6089,1150229.0],["1988-08-05",8.6089,8.629,8.5284,8.5687,679817.0],["1988-08-08",8.5687,8.629,8.5485,8.5687,544320.0],["1988-08-09",8.5486,8.5486,8.2066,8.3474,905868.0],["1988-08-10",8.3474,8.3474,7.9451,7.9652,3111111.0],["1988-08-11",7.9652,8.0256,7.8244,7.9451,1853350.0],["1988-08-12",7.925,7.925,7.7641,7.8445,523346.0],["1988-08-15",7.8446,7.8647,7.6434,7.7038,1023055.0],["1988-08-16",7.7038,7.8244,7.6434,7.7239,1134915.0],["1988-08-17",7.7239,7.8043,7.6836,7.7641,746067.0],["1988-08-18",7.7641,7.8043,7.6836,7.7038,342239.0],["1988-08-19",7.7239,7.8244,7.7239,7.7239,757054.0],["1988-08-22",7.7239,7.8244,7.7038,7.744,513025.0],["1988-08-23",7.744,7.8244,7.744,7.8043,501373.0],["1988-08-24",7.8446,8.0859,7.8446,8.0859,1161548.0],["1988-08-25",8.0658,8.0658,7.8848,8.0055,717769.0],["1988-08-26",8.0055,8.1261,7.9451,8.0859,712776.0],["1988-08-29",8.1262,8.267,8.1262,8.267,739076.0],["1988-08-30",8.267,8.2871,8.1664,8.2468,895214.0],["1988-08-31",8.2468,8.267,8.106,8.1664,762713.0],["1988-09-01",8.1262,8.1262,7.925,7.9854,733417.0],["1988-09-02",8.0658,8.2066,8.0658,8.2066,987765.0],["1988-09-06",8.2066,8.3273,8.2066,8.2871,438785.0],["1988-09-07",8.2871,8.3273,8.1664,8.2871,914524.0],["1988-09-08",8.2871,8.3072,8.1262,8.1463,777695.0],["1988-09-09",8.1463,8.267,7.9854,8.1664,996754.0],["1988-09-12",8.1664,8.1865,8.0457,8.0457,695131.0],["1988-09-13",8.0457,8.0859,8.0055,8.0859,877237.0],["1988-09-14",8.106,8.1865,8.106,8.1865,1077320.0],["1988-09-15",8.1865,8.3072,8.1664,8.2267,813650.0],["1988-09-16",8.2267,8.3072,8.2066,8.3072,896879.0],["1988-09-19",8.2468,8.2468,8.1664,8.1865,443779.0],["1988-09-20",8.1865,8.2468,8.1664,8.1865,514357.0],["1988-09-21",8.1865,8.2066,8.1262,8.1262,329255.0],["1988-09-22",8.1261,8.1463,8.0658,8.0859,1116271.0],["1988-09-23",8.106,8.2468,8.106,8.2066,975447.0],["1988-09-26",8.2066,8.2871,8.2066,8.2066,228048.0],["1988-09-27",8.2066,8.2468,8.1865,8.2468,437120.0],["1988-09-28",8.2468,8.3273,8.2066,8.3273,339908.0],["1988-09-29",8.3273,8.4681,8.3273,8.448,975447.0],["1988-09-30",8.448,8.5687,8.448,8.4882,1421223.0],["1988-10-03",8.4681,8.4681,8.3474,8.448,984769.0],["1988-10-04",8.4882,8.5888,8.4882,8.5687,1210820.0],["1988-10-05",8.5687,8.8905,8.5485,8.7899,3208656.0],["1988-10-06",8.8301,8.9911,8.8301,8.8905,2376030.0],["1988-10-07",8.8905,9.0313,8.8704,8.9911,1419226.0],["1988-10-10",8.9911,9.0112,8.81,8.9709,773034.0],["1988-10-11",8.9709,9.0514,8.9307,9.0514,1647940.0],["1988-10-12",8.9911,8.9911,8.8704,8.9106,869913.0],["1988-10-13",8.9106,8.9508,8.8302,8.8503,722763.0],["1988-10-14",8.8503,8.9106,8.7899,8.8905,702122.0],["1988-10-17",8.8905,8.9106,8.7497,8.8503,876238.0],["1988-10-18",8.8503,8.8905,8.7698,8.8704,1344653.0],["1988-10-19",8.8704,9.0313,8.7497,8.7497,2935997.0],["1988-10-20",8.7497,8.8704,8.7497,8.81,1990512.0],["1988-10-21",8.81,8.8905,8.7296,8.8905,985435.0],["1988-10-24",8.8905,8.9106,8.8302,8.8503,330587.0],["1988-10-25",8.8503,9.0514,8.8503,9.0112,793009.0],["1988-10-26",9.0112,9.0112,8.9307,8.9709,790678.0],["1988-10-27",8.9709,9.0715,8.8503,9.0715,1277070.0],["1988-10-28",9.0916,9.2324,9.0916,9.1319,1882647.0],["1988-10-31",9.1076,9.1076,8.9861,9.0064,571619.0],["1988-11-01",8.9861,8.9861,8.7635,8.7837,811319.0],["1988-11-02",8.7838,8.8849,8.723,8.8849,1174199.0],["1988-11-03",8.9457,9.0671,8.9457,9.0266,1905951.0],["1988-11-04",9.0266,9.0266,8.7837,8.7837,877903.0],["1988-11-07",8.7837,8.8647,8.7837,8.8242,489388.0],["1988-11-08",8.8242,8.8849,8.7837,8.804,576945.0],["1988-11-09",8.7635,8.7635,8.6826,8.6826,553308.0],["1988-11-10",8.6826,8.804,8.6016,8.6016,933500.0],["1988-11-11",8.5814,8.5814,8.3587,8.3587,910529.0],["1988-11-14",8.3587,8.4599,8.3385,8.3587,1182189.0],["1988-11-15",8.3587,8.3992,8.2778,8.298,616230.0],["1988-11-16",8.298,8.379,8.1968,8.2575,1379942.0],["1988-11-17",8.2575,8.3587,8.2373,8.298,648523.0],["1988-11-18",8.298,8.379,8.2575,8.379,553308.0],["1988-11-21",8.379,8.3992,8.1968,8.3183,876238.0],["1988-11-22",8.3183,8.5004,8.2778,8.5004,695131.0],["1988-11-23",8.5004,8.7838,8.4802,8.7635,920183.0],["1988-11-25",8.723,8.723,8.5611,8.5611,484727.0],["1988-11-28",8.5611,8.6218,8.4194,8.4599,427799.0],["1988-11-29",8.4599,8.5409,8.3992,8.4802,401831.0],["1988-11-30",8.5409,8.6016,8.5409,8.5814,358885.0],["1988-12-01",8.5611,8.5611,8.4397,8.4802,566625.0],["1988-12-02",8.4397,8.4397,8.298,8.3385,1170870.0],["1988-12-05",8.379,8.5611,8.379,8.4802,729754.0],["1988-12-06",8.4802,8.6016,8.3992,8.5814,760716.0],["1988-12-07",8.5814,8.6016,8.5004,8.5004,971119.0],["1988-12-08",8.5004,8.5611,8.4397,8.5004,668831.0],["1988-12-09",8.5004,8.5814,8.5004,8.5611,399501.0],["1988-12-12",8.5611,8.7028,8.5409,8.5409,787349.0],["1988-12-13",8.5409,8.5814,8.4194,8.5814,670828.0],["1988-12-14",8.5409,8.5409,8.4599,8.5004,461090.0],["1988-12-15",8.5004,8.6421,8.4599,8.6016,608906.0],["1988-12-16",8.6016,8.6826,8.5814,8.6421,853933.0],["1988-12-19",8.6421,8.8445,8.6218,8.8445,1111943.0],["1988-12-20",8.9052,9.0469,8.9052,8.9457,1681898.0],["1988-12-21",8.9457,8.9457,8.7635,8.804,1639950.0],["1988-12-22",8.804,8.804,8.6826,8.7635,264003.0],["1988-12-23",8.7635,8.8445,8.7433,8.8242,387849.0],["1988-12-27",8.8242,8.9052,8.804,8.8445,380524.0],["1988-12-28",8.8445,8.9254,8.8242,8.8849,393175.0],["1988-12-29",8.8849,9.0671,8.8849,9.0064,848273.0],["1988-12-30",9.0064,9.0671,8.9659,9.0671,426467.0],["1989-01-03",9.0671,9.0873,8.9457,9.0469,972451.0],["1989-01-04",9.0873,9.2088,9.0873,9.1683,1087640.0],["1989-01-05",9.1885,9.3909,9.1885,9.3302,2745235.0],["1989-01-06",9.3302,9.3504,9.2695,9.3302,1103620.0],["1989-01-09",9.3504,9.4112,9.3504,9.4112,811319.0],["1989-01-10",9.4314,9.5326,9.4314,9.4921,859925.0],["1989-01-11",9.5124,9.7148,9.5124,9.7148,1754806.0],["1989-01-12",9.7148,9.7552,9.5731,9.7148,1291053.0],["1989-01-13",9.7147,9.7552,9.6338,9.654,884561.0],["1989-01-16",9.654,9.6743,9.6338,9.6743,327258.0],["1989-01-17",9.6743,9.6945,9.5528,9.6945,1079318.0],["1989-01-18",9.6945,9.8767,9.6743,9.8767,3221973.0],["1989-01-19",9.8767,9.9576,9.7755,9.9171,2530836.0],["1989-01-20",9.9171,10.16,9.9171,10.0183,3987016.0],["1989-01-23",10.0183,10.1195,9.9981,9.9981,2664336.0],["1989-01-24",9.9981,10.0183,9.8969,9.9171,1981523.0],["1989-01-25",9.9171,9.9779,9.8969,9.9171,1776113.0],["1989-01-26",9.9171,10.1195,9.8767,9.9779,14917353.0],["1989-01-27",10.0183,10.3219,10.0183,10.1802,4034956.0],["1989-01-30",10.4324,10.4532,10.2043,10.4324,2346400.0],["1989-01-31",10.4324,10.7643,10.391,10.7228,2030129.0],["1989-02-01",10.7228,10.8887,10.7228,10.7643,1792426.0],["1989-02-02",10.7643,10.7643,10.5984,10.5984,1261756.0],["1989-02-03",10.5984,10.6399,10.3702,10.5362,1567374.0],["1989-02-06",10.5361,10.5776,10.391,10.4324,653184.0],["1989-02-07",10.4325,10.5984,10.391,10.5984,1328672.0],["1989-02-08",10.5984,10.6606,10.5154,10.6606,1299709.0],["1989-02-09",10.6398,10.6398,10.5154,10.5154,721764.0],["1989-02-10",10.4739,10.4739,10.1836,10.2043,910196.0],["1989-02-13",10.2043,10.225,10.0799,10.1836,2047774.0],["1989-02-14",10.1836,10.3287,10.1628,10.1628,2484894.0],["1989-02-15",10.1628,10.1628,10.0591,10.1421,1414898.0],["1989-02-16",10.1421,10.3702,10.1213,10.2873,1770787.0],["1989-02-17",10.2873,10.4532,10.1836,10.4532,1627299.0],["1989-02-21",10.4739,10.6399,10.4739,10.6399,1250104.0],["1989-02-22",10.5984,10.5984,10.308,10.4117,1656929.0],["1989-02-23",10.4117,10.4117,10.2665,10.3495,2333417.0],["1989-02-24",10.3495,10.3495,10.225,10.308,866251.0],["1989-02-27",10.2665,10.2665,10.1421,10.2043,922846.0],["1989-02-28",10.2043,10.2665,10.1213,10.2043,690137.0],["1989-03-01",10.2043,10.3495,10.1213,10.1421,1347982.0],["1989-03-02",10.1628,10.2665,10.1628,10.2043,726425.0],["1989-03-03",10.2043,10.225,10.1421,10.2043,1243779.0],["1989-03-06",10.2043,10.2458,10.1006,10.1006,843945.0],["1989-03-07",10.1006,10.1628,10.0591,10.1421,1679900.0],["1989-03-08",10.1421,10.3287,10.1421,10.225,914856.0],["1989-03-09",10.225,10.391,10.2043,10.3287,1455847.0],["1989-03-10",10.2873,10.2873,10.1628,10.1836,833625.0],["1989-03-13",10.1836,10.2043,9.9969,9.9969,1224136.0],["1989-03-14",10.0384,10.1421,10.0384,10.1421,1550395.0],["1989-03-15",10.1628,10.2458,10.1628,10.2043,1893300.0],["1989-03-16",10.2043,10.2665,10.1836,10.225,1688889.0],["1989-03-17",10.1421,10.1421,10.0384,10.1006,1446525.0],["1989-03-20",10.1006,10.1213,9.9139,9.9347,2370037.0],["1989-03-21",9.9347,10.0384,9.8517,9.8517,2467915.0],["1989-03-22",9.8517,9.9139,9.6028,9.6651,3273575.0],["1989-03-23",9.665,9.748,9.5821,9.5821,1583021.0],["1989-03-27",9.5821,9.7273,9.5821,9.7273,642197.0],["1989-03-28",9.7273,9.8102,9.7273,9.7688,1513774.0],["1989-03-29",9.7687,9.831,9.6858,9.748,1263421.0],["1989-03-30",9.748,9.9139,9.7273,9.831,2491552.0],["1989-03-31",9.8725,9.9347,9.8725,9.9347,552975.0],["1989-04-03",9.9347,9.9347,9.8725,9.9139,866583.0],["1989-04-04",9.9139,9.9347,9.8517,9.8725,684478.0],["1989-04-05",9.8725,9.8932,9.8102,9.8517,961798.0],["1989-04-06",9.8517,9.8725,9.8102,9.831,705119.0],["1989-04-07",9.831,10.0591,9.8102,10.0176,1111278.0],["1989-04-10",10.0176,10.0384,9.9347,9.9554,576945.0],["1989-04-11",10.0591,10.225,10.0591,10.2043,3037536.0],["1989-04-12",10.2665,10.391,10.2665,10.3287,1782439.0],["1989-04-13",10.3287,10.4739,10.3287,10.3702,1047357.0],["1989-04-14",10.4117,10.6606,10.4117,10.6606,2143321.0],["1989-04-17",10.6398,10.6398,10.4947,10.5154,718768.0],["1989-04-18",10.5361,10.6191,10.5361,10.5776,1067000.0],["1989-04-19",10.5569,10.5569,10.3702,10.5362,526675.0],["1989-04-20",10.5362,10.5569,10.308,10.4117,1067665.0],["1989-04-21",10.4117,10.5569,10.391,10.5569,1613650.0],["1989-04-24",10.5569,10.7228,10.5569,10.6606,1987183.0],["1989-04-25",10.6606,10.9095,10.5569,10.5776,925177.0],["1989-04-26",10.5569,10.5569,10.4532,10.4739,874573.0],["1989-04-27",10.5154,10.7436,10.5154,10.5776,2300791.0],["1989-04-28",10.5776,10.5776,10.4532,10.4947,1360965.0],["1989-05-01",10.478,10.478,10.4154,10.478,568955.0],["1989-05-02",10.478,10.5197,10.3945,10.4362,1576363.0],["1989-05-03",10.4362,10.4362,10.311,10.3527,718102.0],["1989-05-04",10.3527,10.4362,10.311,10.4362,761382.0],["1989-05-05",10.4362,10.4988,10.4154,10.4988,2957636.0],["1989-05-08",10.4988,10.4988,10.3945,10.4362,595256.0],["1989-05-09",10.4362,10.4571,10.311,10.3319,2484228.0],["1989-05-10",10.3319,10.4154,10.3319,10.3945,1285393.0],["1989-05-11",10.3945,10.4362,10.311,10.3736,980774.0],["1989-05-12",10.478,10.7702,10.478,10.7284,2336746.0],["1989-05-15",10.8954,11.2294,10.8954,11.2294,2592759.0],["1989-05-16",11.1876,11.1876,11.125,11.1876,1888306.0],["1989-05-17",11.1668,11.1668,11.0415,11.1668,1454848.0],["1989-05-18",11.1668,11.2294,11.125,11.2085,1276404.0],["1989-05-19",11.2085,11.2294,11.1668,11.2294,1332335.0],["1989-05-22",11.2294,11.2294,11.1668,11.1876,889888.0],["1989-05-23",11.1668,11.1668,11.0624,11.0624,944486.0],["1989-05-24",11.0207,11.0207,10.8746,10.9372,2560133.0],["1989-05-25",10.9372,10.958,10.8537,10.8954,1348648.0],["1989-05-26",10.8954,10.9998,10.8328,10.9998,865585.0],["1989-05-30",10.9998,11.0415,10.8328,10.8954,546650.0],["1989-05-31",10.8745,10.8745,10.7702,10.8119,1171203.0],["1989-06-01",10.8537,10.9998,10.8537,10.9163,1607324.0],["1989-06-02",10.9163,11.0624,10.8746,11.0624,1752809.0],["1989-06-05",11.0415,11.0415,10.7911,10.7911,645194.0],["1989-06-06",10.7911,10.8537,10.7076,10.7911,1508115.0],["1989-06-07",10.8119,11.1041,10.8119,11.1041,1139908.0],["1989-06-08",11.1042,11.2294,11.0415,11.2294,1630295.0],["1989-06-09",11.2294,11.3964,11.1668,11.3546,2162963.0],["1989-06-12",11.3129,11.3129,11.0207,11.0833,2701290.0],["1989-06-13",11.0624,11.0624,10.9372,10.9789,1019392.0],["1989-06-14",10.9789,10.9998,10.9372,10.9372,540325.0],["1989-06-15",10.9372,11.0207,10.8954,10.9998,620891.0],["1989-06-16",10.9998,11.0624,10.9372,11.0415,1284727.0],["1989-06-19",11.0415,11.0415,10.9789,11.0207,632543.0],["1989-06-20",11.0207,11.0415,10.9998,11.0207,338910.0],["1989-06-21",11.0207,11.0207,10.9789,11.0207,1201498.0],["1989-06-22",11.0207,11.0415,10.9372,10.9789,2777195.0],["1989-06-23",11.0833,11.5633,11.0833,11.5216,2074740.0],["1989-06-26",11.4172,11.4172,11.2711,11.292,733084.0],["1989-06-27",11.292,11.3546,11.1668,11.2085,1303038.0],["1989-06-28",11.1668,11.1668,10.8537,10.8954,1968872.0],["1989-06-29",10.8954,10.8954,10.7076,10.7702,1907283.0],["1989-06-30",10.7702,10.7911,10.6658,10.7076,2339409.0],["1989-07-03",10.7076,10.7702,10.6867,10.7076,587932.0],["1989-07-05",10.7076,10.8745,10.6658,10.8537,821307.0],["1989-07-06",10.8328,10.8328,10.6658,10.7493,1605660.0],["1989-07-07",10.7493,10.7911,10.6658,10.7702,1597670.0],["1989-07-10",10.7702,10.7702,10.7076,10.7284,1304037.0],["1989-07-11",10.7911,10.8954,10.7911,10.8119,2269164.0],["1989-07-12",10.8119,11.0833,10.7702,11.0624,2032459.0],["1989-07-13",11.1041,11.1668,11.1041,11.125,1788764.0],["1989-07-14",11.2294,11.4381,11.2294,11.3755,3173034.0],["1989-07-17",11.3755,11.4172,11.292,11.3546,1846026.0],["1989-07-18",11.3546,11.3546,11.2085,11.2294,2445610.0],["1989-07-19",11.2294,11.2294,11.1668,11.2085,2116022.0],["1989-07-20",11.2085,11.2503,11.0415,11.1041,2434623.0],["1989-07-21",11.1041,11.1876,10.9998,11.1876,2518519.0],["1989-07-24",11.1459,11.1459,11.0833,11.1459,993425.0],["1989-07-25",11.1459,11.1668,11.0207,11.1459,1771452.0],["1989-07-26",11.1459,11.4172,11.0624,11.3129,1933583.0],["1989-07-27",11.3129,11.4799,11.292,11.459,2143321.0],["1989-07-28",11.459,11.5425,11.3964,11.5216,1133916.0],["1989-07-31",11.5888,11.5888,11.4418,11.5888,1875655.0],["1989-08-01",11.5888,11.7777,11.5888,11.6518,3311527.0],["1989-08-02",11.7567,11.9037,11.7567,11.8617,3160716.0],["1989-08-03",11.8617,11.8827,11.7987,11.8617,917187.0],["1989-08-04",11.8617,12.0716,11.7987,12.0087,1452518.0],["1989-08-07",12.0087,12.2186,11.9877,12.1976,2426966.0],["1989-08-08",12.2606,12.4915,12.2606,12.4285,2308115.0],["1989-08-09",12.4285,12.5125,12.3446,12.3446,1706201.0],["1989-08-10",12.3446,12.3446,11.9667,12.3446,1987183.0],["1989-08-11",12.3446,12.4075,12.0297,12.0297,1924261.0],["1989-08-14",12.0297,12.0297,11.9037,11.9667,1730504.0],["1989-08-15",11.9667,12.1346,11.9667,12.1346,662172.0],["1989-08-16",12.2186,12.3446,12.2186,12.2816,1184519.0],["1989-08-17",12.2816,12.4075,12.2606,12.3026,999084.0],["1989-08-18",12.3026,12.5125,12.3026,12.5125,858593.0],["1989-08-21",12.5125,12.5125,12.3866,12.4075,1327674.0],["1989-08-22",12.4075,12.4075,12.1976,12.4075,1569705.0],["1989-08-23",12.4075,12.6805,12.4075,12.6805,1588681.0],["1989-08-24",12.6805,12.7645,12.5965,12.7645,2204578.0],["1989-08-25",12.7645,12.7854,12.6805,12.7645,1502455.0],["1989-08-28",12.7645,12.9114,12.6805,12.8274,649854.0],["1989-08-29",12.8274,12.9954,12.7854,12.9324,1160216.0],["1989-08-30",12.9324,13.0584,12.8694,12.9744,1070995.0],["1989-08-31",12.9534,12.9534,12.8484,12.9324,770037.0],["1989-09-01",12.9114,12.9114,12.8064,12.8904,911860.0],["1989-09-05",12.8904,12.9744,12.7644,12.8484,1623637.0],["1989-09-06",12.8064,12.8064,12.5545,12.7225,1443196.0],["1989-09-07",12.7225,12.7225,12.5965,12.6385,702455.0],["1989-09-08",12.5965,12.5965,12.4495,12.5755,647524.0],["1989-09-11",12.5545,12.5545,12.3236,12.5545,947482.0],["1989-09-12",12.5335,12.5335,12.4705,12.5335,568955.0],["1989-09-13",12.5335,12.6175,12.4705,12.5755,1193841.0],["1989-09-14",12.5125,12.5125,12.4075,12.4285,882563.0],["1989-09-15",12.4705,12.5335,12.4705,12.5335,1222805.0],["1989-09-18",12.5335,12.5335,12.4705,12.5335,514357.0],["1989-09-19",12.5335,12.6595,12.4705,12.5965,982106.0],["1989-09-20",12.5965,12.6385,12.4285,12.4705,1433874.0],["1989-09-21",12.4705,12.5545,12.4076,12.4915,927507.0],["1989-09-22",12.4915,12.5755,12.4076,12.4705,1207491.0],["1989-09-25",12.4075,12.4075,12.2816,12.4075,518352.0],["1989-09-26",12.4075,12.5755,12.3656,12.5335,856929.0],["1989-09-27",12.5335,12.7435,12.4705,12.7435,2046109.0],["1989-09-28",12.8274,12.9114,12.8274,12.8904,2014815.0],["1989-09-29",12.8904,12.8904,12.7645,12.8904,970121.0],["1989-10-02",12.8904,13.0164,12.8694,13.0164,785685.0],["1989-10-03",13.0164,13.2473,12.9744,13.2263,3193009.0],["1989-10-04",13.2263,13.2263,13.0794,13.1633,1786767.0],["1989-10-05",13.1633,13.3103,13.0584,13.1843,1521099.0],["1989-10-06",13.1843,13.3733,13.1004,13.3733,1455181.0],["1989-10-09",13.3733,13.3733,13.1633,13.2263,883229.0],["1989-10-10",13.1843,13.1843,13.0164,13.0794,817312.0],["1989-10-11",12.9954,12.9954,12.8274,12.9954,1050354.0],["1989-10-12",12.9954,13.0164,12.7854,12.8904,981107.0],["1989-10-13",12.8274,12.8274,12.0926,12.1136,1736163.0],["1989-10-16",12.1136,12.2186,11.7567,12.2186,4180441.0],["1989-10-17",12.1556,12.1556,11.8827,11.9037,2111028.0],["1989-10-18",11.9037,12.0506,11.7567,12.0087,1983854.0],["1989-10-19",12.0087,12.3446,12.0087,12.2816,1344653.0],["1989-10-20",12.2816,12.2816,12.1346,12.2396,953142.0],["1989-10-23",12.1556,12.1556,11.9247,12.0506,1289055.0],["1989-10-24",11.9247,11.9247,11.4628,11.7987,2708281.0],["1989-10-25",11.7567,11.7567,11.6518,11.6727,1256097.0],["1989-10-26",11.6728,11.6937,11.4208,11.5888,1617645.0],["1989-10-27",11.5678,11.5678,11.4208,11.5468,2075739.0],["1989-10-30",11.6144,11.6988,11.5299,11.6988,2286475.0],["1989-10-31",11.7622,11.8466,11.7622,11.8255,1611652.0],["1989-11-01",11.8255,11.8255,11.7199,11.7833,585934.0],["1989-11-02",11.7833,11.7833,11.6566,11.7411,788681.0],["1989-11-03",11.7411,11.7833,11.5932,11.7199,1579026.0],["1989-11-06",11.6355,11.6355,11.5299,11.5299,963795.0],["1989-11-07",11.5299,11.5721,11.3821,11.551,1899625.0],["1989-11-08",11.551,11.6777,11.5299,11.6777,1325676.0],["1989-11-09",11.6355,11.6355,11.4877,11.551,1507782.0],["1989-11-10",11.551,11.7199,11.551,11.6144,2217228.0],["1989-11-13",11.6144,11.6355,11.5299,11.5299,549646.0],["1989-11-14",11.5299,11.6144,11.4665,11.5299,928173.0],["1989-11-15",11.5299,11.6777,11.5088,11.6355,911527.0],["1989-11-16",11.6355,11.7199,11.5088,11.6566,1481149.0],["1989-11-17",11.6566,11.8678,11.6144,11.8467,2326425.0],["1989-11-20",11.8467,11.9311,11.7411,11.8044,815647.0],["1989-11-21",11.8044,11.8255,11.6566,11.7199,1253766.0],["1989-11-22",11.72,11.8467,11.6988,11.8044,1055680.0],["1989-11-24",11.8044,11.9522,11.7622,11.9522,568290.0],["1989-11-27",11.9945,12.2479,11.9945,12.2479,1256762.0],["1989-11-28",12.2479,12.3323,12.2479,12.269,1768456.0],["1989-11-29",12.269,12.2901,12.2268,12.2479,813650.0],["1989-11-30",12.2479,12.269,12.1001,12.2479,935164.0],["1989-12-01",12.2479,12.4802,12.2479,12.459,1297378.0],["1989-12-04",12.459,12.4802,12.3746,12.459,640533.0],["1989-12-05",12.6702,12.818,12.6702,12.7336,3751644.0],["1989-12-06",12.7336,12.818,12.7336,12.7969,742738.0],["1989-12-07",12.7969,12.7969,12.5857,12.6491,1421223.0],["1989-12-08",12.6491,12.7336,12.5646,12.7125,1132917.0],["1989-12-11",12.6491,12.6491,12.5013,12.6069,1287391.0],["1989-12-12",12.6069,12.6069,12.4802,12.6069,1089305.0],["1989-12-13",12.6069,12.6491,12.5013,12.628,1367291.0],["1989-12-14",12.6069,12.6069,12.5435,12.6069,888889.0],["1989-12-15",12.5857,12.5857,12.4802,12.5646,1478485.0],["1989-12-18",12.5646,12.6069,12.4379,12.5224,1082647.0],["1989-12-19",12.4802,12.4802,12.1001,12.3535,879567.0],["1989-12-20",12.3535,12.4168,12.1423,12.269,1042364.0],["1989-12-21",12.269,12.3112,12.2479,12.3112,1168539.0],["1989-12-22",12.3112,12.4168,12.269,12.3746,1092301.0],["1989-12-26",12.3746,12.4379,12.3746,12.4379,268331.0],["1989-12-27",12.4379,12.5435,12.3957,12.5013,801665.0],["1989-12-28",12.5013,12.6069,12.5013,12.5857,1427549.0],["1989-12-29",12.5857,12.6702,12.5435,12.6702,1434540.0],["1990-01-02",12.6702,12.7758,12.5435,12.7758,1680899.0],["1990-01-03",12.8391,12.9658,12.8391,12.9658,3051186.0],["1990-01-04",12.9659,13.0503,12.9236,12.987,2716271.0],["1990-01-05",12.987,13.0503,12.7547,12.8603,2724261.0],["1990-01-08",12.8603,12.8603,12.6702,12.8603,1662588.0],["1990-01-09",12.8603,12.8603,12.7336,12.7336,1520766.0],["1990-01-10",12.7336,12.7547,12.628,12.7547,1328672.0],["1990-01-11",12.7547,12.8392,12.7336,12.7969,5436538.0],["1990-01-12",12.7125,12.7125,12.3746,12.5013,1465834.0],["1990-01-15",12.4379,12.4379,12.269,12.269,1298044.0],["1990-01-16",12.269,12.3112,12.1423,12.2901,2266500.0],["1990-01-17",12.269,12.269,11.2343,11.2976,5471161.0],["1990-01-18",11.2765,11.2765,11.0653,11.2343,5879650.0],["1990-01-19",11.2343,11.2976,11.0864,11.1076,3255597.0],["1990-01-22",11.0864,11.0864,10.7486,10.7697,2348398.0],["1990-01-23",10.7697,10.8753,10.4318,10.6852,2651685.0],["1990-01-24",10.6852,10.7274,10.3896,10.7274,2406991.0],["1990-01-25",10.7274,10.7274,10.4529,10.5374,1712859.0],["1990-01-26",10.5374,10.6219,10.4529,10.5585,2403662.0],["1990-01-29",10.6324,10.6324,10.415,10.4368,1825385.0],["1990-01-30",10.4368,10.5237,10.3933,10.4368,1583021.0],["1990-01-31",10.4585,10.6759,10.4585,10.6759,1491136.0],["1990-02-01",10.6759,10.7194,10.589,10.6759,909530.0],["1990-02-02",10.6759,10.8064,10.589,10.7846,1291386.0],["1990-02-05",10.7846,10.8499,10.6759,10.8499,746067.0],["1990-02-06",10.8064,10.8064,10.6107,10.7194,917853.0],["1990-02-07",10.7194,10.7846,10.5672,10.7846,1495131.0],["1990-02-08",10.7846,10.8934,10.7412,10.7846,1155888.0],["1990-02-09",10.7846,10.8281,10.6759,10.8281,658510.0],["1990-02-12",10.7846,10.7846,10.6324,10.6324,889555.0],["1990-02-13",10.6324,10.6542,10.4367,10.5237,2091719.0],["1990-02-14",10.5237,10.6107,10.5237,10.589,1077320.0],["1990-02-15",10.6324,10.7194,10.6324,10.6977,1915938.0],["1990-02-16",10.7629,10.9803,10.7629,10.9151,2943321.0],["1990-02-20",10.8716,10.8716,10.7194,10.7846,1120599.0],["1990-02-21",10.7629,10.7629,10.6542,10.7412,1041698.0],["1990-02-22",10.7412,10.9803,10.7412,10.8281,2386017.0],["1990-02-23",10.8281,10.8716,10.7629,10.8499,586600.0],["1990-02-26",10.8499,10.9803,10.8064,10.9803,617228.0],["1990-02-27",10.9803,11.089,10.9586,11.0456,943820.0],["1990-02-28",11.0456,11.3065,11.0456,11.176,1598668.0],["1990-03-01",11.176,11.3282,11.1325,11.263,2362047.0],["1990-03-02",11.35,11.5891,11.35,11.5891,1967208.0],["1990-03-05",11.5674,11.5674,11.4804,11.5457,685476.0],["1990-03-06",11.5457,11.5674,11.4587,11.5674,895214.0],["1990-03-07",11.5674,11.5674,11.4152,11.4804,1328672.0],["1990-03-08",11.4369,11.4369,11.3717,11.4369,933500.0],["1990-03-09",11.4369,11.4804,11.2847,11.4152,1112609.0],["1990-03-12",11.4152,11.4369,11.3065,11.4369,846608.0],["1990-03-13",11.3935,11.3935,11.3065,11.3282,942821.0],["1990-03-14",11.3282,11.35,11.1978,11.3065,1766459.0],["1990-03-15",11.3065,11.5457,11.3065,11.4804,2416646.0],["1990-03-16",11.5457,11.7196,11.5457,11.6544,3778943.0],["1990-03-19",11.6544,11.8501,11.5891,11.8501,1943903.0],["1990-03-20",11.8501,11.937,11.6326,11.6979,2156970.0],["1990-03-21",11.6979,11.7631,11.5891,11.5891,975447.0],["1990-03-22",11.5674,11.5674,11.3717,11.4369,1336330.0],["1990-03-23",11.4369,11.4587,11.3717,11.4152,544985.0],["1990-03-26",11.4152,11.5022,11.3065,11.3934,1075323.0],["1990-03-27",11.3935,11.4587,11.2847,11.4587,884228.0],["1990-03-28",11.4587,11.6109,11.3935,11.5891,1160549.0],["1990-03-29",11.5891,11.5891,11.4152,11.4804,954806.0],["1990-03-30",11.4804,11.5022,11.2412,11.263,798335.0],["1990-04-02",11.089,11.089,10.9368,11.089,2384353.0],["1990-04-03",11.089,11.1325,10.9151,11.0673,2527174.0],["1990-04-04",11.0456,11.0456,10.8934,10.9803,1465169.0],["1990-04-05",10.9803,11.176,10.9586,11.0238,1360633.0],["1990-04-06",10.8064,10.8064,10.5237,10.7846,4667499.0],["1990-04-09",10.7846,10.8499,10.6977,10.8281,902206.0],["1990-04-10",10.8281,10.9368,10.7411,10.9368,896213.0],["1990-04-11",10.9368,11.2195,10.8934,11.1325,2270495.0],["1990-04-12",11.1325,11.263,11.1325,11.2413,1133916.0],["1990-04-16",11.2412,11.3717,11.176,11.2847,2035789.0],["1990-04-17",11.263,11.263,11.1543,11.263,1086309.0],["1990-04-18",11.263,11.263,11.1543,11.1543,981107.0],["1990-04-19",11.1325,11.1325,11.0238,11.0238,1505784.0],["1990-04-20",10.9586,10.9586,10.8064,10.9151,1709197.0],["1990-04-23",10.8499,10.8499,10.7412,10.7846,714773.0],["1990-04-24",10.7846,10.8499,10.7412,10.8499,1079650.0],["1990-04-25",10.8499,10.9151,10.8064,10.9151,864586.0],["1990-04-26",10.9151,11.0021,10.8499,10.9586,836954.0],["1990-04-27",10.9586,11.0673,10.8934,11.0021,800333.0],["1990-04-30",10.9408,10.9408,10.8314,10.8533,1118935.0],["1990-05-01",10.8533,10.9189,10.7658,10.8533,1181190.0],["1990-05-02",10.8533,10.9189,10.8095,10.897,983104.0],["1990-05-03",10.897,10.9627,10.8314,10.9408,1400583.0],["1990-05-04",10.9408,10.9846,10.8095,10.9408,1064003.0],["1990-05-07",10.9408,11.1596,10.897,11.1159,1230129.0],["1990-05-08",11.1159,11.2034,11.0502,11.2034,1281065.0],["1990-05-09",11.1815,11.1815,11.0502,11.1159,1586017.0],["1990-05-10",11.1159,11.1159,11.0064,11.1159,968789.0],["1990-05-11",11.1159,11.269,11.0721,11.2471,1860674.0],["1990-05-14",11.2471,11.4441,11.2034,11.2909,1892967.0],["1990-05-15",11.2909,11.4222,11.2909,11.3784,1704536.0],["1990-05-16",11.3784,11.4222,11.2034,11.3128,843612.0],["1990-05-17",11.3128,11.4878,11.3128,11.466,1652268.0],["1990-05-18",11.466,11.5097,11.3784,11.5097,1336330.0],["1990-05-21",11.5097,11.641,11.4222,11.641,1305035.0],["1990-05-22",11.6629,11.8161,11.6629,11.7942,1291719.0],["1990-05-23",11.7723,11.7723,11.6191,11.641,1177528.0],["1990-05-24",11.641,11.6629,11.2471,11.4003,2349730.0],["1990-05-25",11.3784,11.3784,11.3347,11.3784,435456.0],["1990-05-29",11.3784,11.5316,11.3347,11.466,860258.0],["1990-05-30",11.466,11.6629,11.466,11.466,3796588.0],["1990-05-31",11.466,11.5754,11.4222,11.5535,607241.0],["1990-06-01",11.5535,11.7067,11.5316,11.6848,2512526.0],["1990-06-04",11.6848,11.9692,11.6848,11.9474,1704203.0],["1990-06-05",11.9474,12.0349,11.7942,11.9255,1925260.0],["1990-06-06",11.9255,11.9255,11.7942,11.8817,932834.0],["1990-06-07",11.8817,11.8817,11.7285,11.7723,1675572.0],["1990-06-08",11.7723,11.8379,11.7067,11.7285,2471244.0],["1990-06-11",11.7285,11.7723,11.7067,11.7723,975447.0],["1990-06-12",11.7723,11.9036,11.7067,11.7942,1203163.0],["1990-06-13",11.7942,11.8161,11.6848,11.7504,981107.0],["1990-06-14",11.7285,11.7285,11.5973,11.6848,443446.0],["1990-06-15",11.641,11.641,11.5097,11.5535,1888972.0],["1990-06-18",11.5316,11.5316,11.3784,11.4222,698460.0],["1990-06-19",11.4003,11.4003,11.2909,11.3784,973450.0],["1990-06-20",11.4222,11.5973,11.4222,11.5535,1526425.0],["1990-06-21",11.5535,11.5754,11.4222,11.5535,635206.0],["1990-06-22",11.5535,11.6191,11.3347,11.4003,1745485.0],["1990-06-25",11.4003,11.4222,11.3128,11.3347,895547.0],["1990-06-26",11.3347,11.4222,11.0721,11.1815,1760466.0],["1990-06-27",11.1815,11.2034,10.897,11.1815,2932667.0],["1990-06-28",11.1815,11.2909,11.0283,11.1596,1986850.0],["1990-06-29",11.1596,11.1815,11.1377,11.1596,1006076.0],["1990-07-02",11.1596,11.2471,11.1377,11.2034,910196.0],["1990-07-03",11.2253,11.3347,11.2253,11.3347,1198169.0],["1990-07-05",11.3347,11.4222,11.2253,11.2253,1335997.0],["1990-07-06",11.2253,11.6848,11.2034,11.641,1561382.0],["1990-07-09",11.641,11.7504,11.6191,11.7067,892551.0],["1990-07-10",11.7067,11.7067,11.5316,11.5535,562963.0],["1990-07-11",11.6191,11.8379,11.6191,11.8379,1197170.0],["1990-07-12",11.8379,12.0786,11.8379,11.9474,2446608.0],["1990-07-13",11.9474,12.0786,11.9255,12.0349,1453516.0],["1990-07-16",12.0349,12.3412,12.0349,12.1224,1993841.0],["1990-07-17",12.1005,12.1005,11.7504,11.8817,1549064.0],["1990-07-18",11.8598,11.8598,11.641,11.7942,933500.0],["1990-07-19",11.7942,11.8817,11.7504,11.8598,941157.0],["1990-07-20",11.8598,11.9692,11.5973,11.5973,867582.0],["1990-07-23",11.5973,11.7067,11.4003,11.5535,1566708.0],["1990-07-24",11.5754,11.8379,11.5754,11.8379,987099.0],["1990-07-25",11.8817,12.1881,11.8817,12.1005,1942572.0],["1990-07-26",12.1005,12.2975,11.9911,12.0787,1527757.0],["1990-07-27",12.0786,12.1005,11.8161,11.9692,2116022.0],["1990-07-30",12.102,12.3232,11.9471,12.3232,998086.0],["1990-07-31",12.3232,12.4338,12.1684,12.3011,1706866.0],["1990-08-01",12.279,12.279,11.9914,12.0799,1146900.0],["1990-08-02",12.0135,12.0135,11.7922,11.9029,910861.0],["1990-08-03",11.8144,11.8144,11.0621,11.5931,2032459.0],["1990-08-06",11.2391,11.2391,10.9736,11.04,2269164.0],["1990-08-07",11.04,11.3276,10.9958,11.1506,1631960.0],["1990-08-08",11.1506,11.3719,11.1506,11.2834,1203829.0],["1990-08-09",11.2834,11.4161,11.2391,11.3719,604911.0],["1990-08-10",11.2834,11.2834,11.1064,11.1949,1070995.0],["1990-08-13",11.1949,11.3055,11.0843,11.3055,1226800.0],["1990-08-14",11.3055,11.4825,11.1949,11.394,1609655.0],["1990-08-15",11.394,11.5489,11.3276,11.4604,1040366.0],["1990-08-16",11.4161,11.4161,11.2391,11.2391,965460.0],["1990-08-17",11.217,11.217,10.8851,11.1506,2341739.0],["1990-08-20",11.1506,11.1949,11.0621,11.0843,845943.0],["1990-08-21",11.04,11.04,10.8852,10.9515,2881065.0],["1990-08-22",10.9515,10.9515,10.8188,10.8188,1947566.0],["1990-08-23",10.8188,10.8852,10.6418,10.7524,1407241.0],["1990-08-24",10.7967,10.9294,10.7967,10.8409,1195839.0],["1990-08-27",10.9073,11.1728,10.9073,10.9958,1255764.0],["1990-08-28",10.9958,11.0179,10.9073,10.9958,589596.0],["1990-08-29",10.9958,11.1728,10.9294,11.1285,2536496.0],["1990-08-30",11.1506,11.3498,11.1506,11.2391,1216146.0],["1990-08-31",11.2391,11.4161,11.1506,11.394,719101.0],["1990-09-04",11.394,11.5489,11.2391,11.5489,715439.0],["1990-09-05",11.5489,11.8144,11.5046,11.8144,1524095.0],["1990-09-06",11.748,11.748,11.5931,11.748,656513.0],["1990-09-07",11.748,11.8144,11.6595,11.8144,1171536.0],["1990-09-10",11.8144,11.9471,11.7701,11.8586,670828.0],["1990-09-11",11.8365,11.8365,11.5931,11.7259,958136.0],["1990-09-12",11.748,12.102,11.748,12.0799,1965876.0],["1990-09-13",12.0799,12.1462,11.6816,11.9029,1913941.0],["1990-09-14",11.8144,11.8144,11.6595,11.7923,1482480.0],["1990-09-17",11.7922,12.0135,11.7038,11.9471,1666583.0],["1990-09-18",11.9471,12.102,11.8365,12.0577,1684894.0],["1990-09-19",12.0577,12.3896,12.0356,12.3675,2133333.0],["1990-09-20",12.2347,12.2347,11.9914,12.102,2470911.0],["1990-09-21",12.102,12.102,11.748,11.9471,1517104.0],["1990-09-24",11.571,11.571,11.2391,11.2834,1643945.0],["1990-09-25",11.2391,11.2391,10.9736,11.1285,1714856.0],["1990-09-26",11.1285,11.1728,10.9736,11.1064,1116937.0],["1990-09-27",11.1064,11.1949,10.8188,11.0621,1405576.0],["1990-09-28",11.0621,11.1064,10.7967,11.0843,1929921.0],["1990-10-01",11.0843,11.2391,10.9736,11.2391,2107366.0],["1990-10-02",11.2391,11.5046,11.0621,11.1285,1665918.0],["1990-10-03",11.1285,11.1949,10.9073,11.0843,1076987.0],["1990-10-04",11.0621,11.0621,10.9515,11.0621,796338.0],["1990-10-05",11.0179,11.0179,10.8409,10.9736,613899.0],["1990-10-08",10.9737,11.0621,10.8852,10.9515,500042.0],["1990-10-09",10.8851,10.8851,10.5754,10.5754,900541.0],["1990-10-10",10.4205,10.4205,9.9117,10.0002,4515356.0],["1990-10-11",10.0002,10.1108,9.5577,9.6462,4205077.0],["1990-10-12",9.6462,9.7126,9.2922,9.4692,2431294.0],["1990-10-15",9.4692,9.5577,9.1595,9.3364,1611652.0],["1990-10-16",9.3143,9.3143,9.1152,9.1816,1213150.0],["1990-10-17",9.1816,9.3365,9.1373,9.3143,959134.0],["1990-10-18",9.3364,9.5577,9.3364,9.5577,1619642.0],["1990-10-19",9.5577,9.6904,9.4692,9.6241,1592010.0],["1990-10-22",9.6241,9.7789,9.5577,9.7126,660175.0],["1990-10-23",9.7126,9.7568,9.6241,9.7126,902206.0],["1990-10-24",9.7126,9.8674,9.7126,9.8453,721099.0],["1990-10-25",9.8453,9.9781,9.7789,9.8453,691136.0],["1990-10-26",9.8232,9.8232,9.7126,9.7568,1206492.0],["1990-10-29",9.8281,9.8504,9.6498,9.6944,690137.0],["1990-10-30",9.6944,9.739,9.3824,9.5161,799334.0],["1990-10-31",9.5161,9.5384,9.4047,9.4715,2576446.0],["1990-11-01",9.4716,9.5384,9.4047,9.4938,800999.0],["1990-11-02",9.5384,9.6944,9.5384,9.6721,1968206.0],["1990-11-05",9.6498,9.6498,9.5607,9.6276,1128589.0],["1990-11-06",9.583,9.583,9.3601,9.4493,1784436.0],["1990-11-07",9.4493,9.4493,9.2264,9.2264,810986.0],["1990-11-08",9.2264,9.2264,8.8475,9.0035,1957220.0],["1990-11-09",9.0035,9.115,8.959,9.0035,1368623.0],["1990-11-12",9.0035,9.3155,9.0035,9.3155,2064419.0],["1990-11-13",9.3155,9.3824,9.2264,9.271,1289388.0],["1990-11-14",9.271,9.4047,9.2041,9.3824,1008739.0],["1990-11-15",9.3824,9.5607,9.3824,9.4938,1382938.0],["1990-11-16",9.4938,9.5384,9.3824,9.4493,1228797.0],["1990-11-19",9.4493,9.4938,9.3601,9.4493,902206.0],["1990-11-20",9.4493,9.6053,9.4493,9.4493,1044361.0],["1990-11-21",9.4493,9.6276,9.3824,9.6053,645194.0],["1990-11-23",9.6053,9.7167,9.5607,9.6498,554973.0],["1990-11-26",9.6498,9.6498,9.5607,9.6498,513025.0],["1990-11-27",9.6944,9.8504,9.6944,9.7836,860591.0],["1990-11-28",9.7836,9.8281,9.6053,9.7613,968456.0],["1990-11-29",9.7613,9.7613,9.6944,9.7167,826300.0],["1990-11-30",9.7167,9.8058,9.6721,9.7836,1807407.0],["1990-12-03",9.7836,9.9173,9.7613,9.8058,825302.0],["1990-12-04",9.8058,9.8504,9.739,9.8058,880233.0],["1990-12-05",9.8058,10.0287,9.739,10.0287,965793.0],["1990-12-06",10.0287,10.1624,10.0287,10.051,928506.0],["1990-12-07",10.051,10.051,10.0064,10.051,877237.0],["1990-12-10",10.051,10.2516,10.051,10.2516,521348.0],["1990-12-11",10.2516,10.2961,10.1401,10.207,1100291.0],["1990-12-12",10.2293,10.4299,10.2293,10.4299,1342988.0],["1990-12-13",10.4298,10.4521,10.3407,10.4076,679151.0],["1990-12-14",10.363,10.363,10.207,10.2961,598585.0],["1990-12-17",10.2738,10.2738,10.0733,10.2293,552310.0],["1990-12-18",10.2293,10.3184,10.207,10.2961,953142.0],["1990-12-19",10.2961,10.4967,10.2961,10.4967,1031710.0],["1990-12-20",10.4967,10.4967,10.3407,10.4521,866916.0],["1990-12-21",10.4521,10.5636,10.4298,10.4967,837287.0],["1990-12-24",10.4744,10.4744,10.4076,10.4076,258011.0],["1990-12-26",10.4076,10.4744,10.3853,10.4299,202081.0],["1990-12-27",10.4298,10.4521,10.2738,10.2738,320266.0],["1990-12-28",10.2293,10.2293,10.1401,10.1847,282980.0],["1990-12-31",10.207,10.2738,10.207,10.2738,162464.0],["1991-01-02",10.2738,10.4298,10.1624,10.3407,1110945.0],["1991-01-03",10.3407,10.3407,10.2516,10.2738,1484811.0],["1991-01-04",10.2738,10.3407,10.0287,10.051,2045776.0],["1991-01-07",10.0287,10.0287,9.9396,9.9841,779692.0],["1991-01-08",9.9841,9.9841,9.8281,9.8281,694798.0],["1991-01-09",9.8281,9.895,9.583,9.6498,975780.0],["1991-01-10",9.6944,9.895,9.6944,9.895,577278.0],["1991-01-11",9.895,9.9173,9.8058,9.9173,462755.0],["1991-01-14",9.9173,9.9841,9.8058,9.9173,513691.0],["1991-01-15",9.9618,10.1178,9.9618,9.9618,687474.0],["1991-01-16",9.9618,10.0064,9.9173,9.9618,508032.0],["1991-01-17",10.363,10.519,10.363,10.4299,2283812.0],["1991-01-18",10.4298,10.6973,10.3184,10.6527,2121015.0],["1991-01-21",10.6527,10.7418,10.5636,10.7196,787682.0],["1991-01-22",10.7196,10.7196,10.4299,10.4299,1180857.0],["1991-01-23",10.4298,10.7419,10.4298,10.6527,821973.0],["1991-01-24",10.6527,10.7196,10.4967,10.519,1107615.0],["1991-01-25",10.519,10.6304,10.519,10.5636,1880982.0],["1991-01-28",10.668,10.8255,10.578,10.6905,952476.0],["1991-01-29",10.6905,11.1181,10.668,11.0281,866251.0],["1991-01-30",11.2081,11.7033,11.2081,11.7033,1679234.0],["1991-01-31",11.7033,11.7483,11.5232,11.5908,1188181.0],["1991-02-01",11.5908,11.7483,11.2982,11.7483,1707199.0],["1991-02-04",11.7483,12.1084,11.6583,11.9959,1246442.0],["1991-02-05",11.9959,11.9959,11.8383,11.8833,596588.0],["1991-02-06",11.8383,11.8383,11.6583,11.7933,2418643.0],["1991-02-07",11.7933,11.8383,11.6133,11.6358,1840699.0],["1991-02-08",11.6358,11.8608,11.5682,11.7483,739742.0],["1991-02-11",11.8833,12.3335,11.8833,12.311,2603079.0],["1991-02-12",12.2885,12.2885,12.0184,12.0184,1312692.0],["1991-02-13",12.0184,12.5585,11.7483,12.5585,1891635.0],["1991-02-14",12.536,12.536,12.0184,12.1759,1053017.0],["1991-02-15",12.1759,12.4235,11.9734,12.2434,1424553.0],["1991-02-19",12.2209,12.2209,12.0859,12.1759,513025.0],["1991-02-20",12.0184,12.0184,11.8608,11.9508,517686.0],["1991-02-21",11.9509,12.0184,11.7258,11.7708,584603.0],["1991-02-22",11.7708,12.0634,11.5457,11.6583,1328007.0],["1991-02-25",11.6583,11.9058,11.4332,11.4332,1166542.0],["1991-02-26",11.4332,11.7258,11.4107,11.6808,790678.0],["1991-02-27",11.6808,11.7933,11.5232,11.5232,917853.0],["1991-02-28",11.5232,11.6133,11.4782,11.5457,1262755.0],["1991-03-01",11.5457,11.8383,11.4782,11.8383,1677570.0],["1991-03-04",11.9283,12.1309,11.9283,12.0409,876238.0],["1991-03-05",12.0409,12.1984,12.0184,12.1984,763379.0],["1991-03-06",12.2884,12.4235,12.2884,12.401,1816729.0],["1991-03-07",12.401,12.401,12.1984,12.1984,529005.0],["1991-03-08",12.1984,12.311,12.1309,12.1534,913192.0],["1991-03-11",12.1534,12.1534,12.0634,12.0859,563629.0],["1991-03-12",12.0859,12.1759,12.0184,12.1084,619892.0],["1991-03-13",12.1984,12.4235,12.1984,12.4235,633541.0],["1991-03-14",12.4235,12.5585,12.3785,12.401,1077320.0],["1991-03-15",12.3335,12.3335,12.0634,12.2209,1497129.0],["1991-03-18",12.1984,12.1984,11.9734,12.1759,797670.0],["1991-03-19",12.0184,12.0184,11.8833,11.9283,1340658.0],["1991-03-20",11.9283,11.9283,11.6583,11.9058,1004744.0],["1991-03-21",11.9058,12.1084,11.6583,11.7258,1749813.0],["1991-03-22",11.7258,11.8833,11.6133,11.8158,697794.0],["1991-03-25",11.8158,11.9283,11.7483,11.8608,595589.0],["1991-03-26",11.8608,12.0409,11.7933,12.0184,934499.0],["1991-03-27",12.0184,12.0634,11.8833,11.9734,1079983.0],["1991-03-28",11.9734,11.9734,11.6583,11.7933,391178.0],["1991-04-01",11.7258,11.7258,11.6133,11.6133,526675.0],["1991-04-02",11.6133,11.8833,11.6133,11.8608,749064.0],["1991-04-03",11.8608,11.9509,11.7483,11.7933,751394.0],["1991-04-04",11.7933,11.8383,11.7033,11.7258,722430.0],["1991-04-05",11.7033,11.7033,11.6133,11.6808,518019.0],["1991-04-08",11.6808,11.6808,11.5908,11.6583,462089.0],["1991-04-09",11.6358,11.6358,11.4332,11.5682,663171.0],["1991-04-10",11.5457,11.5457,11.3657,11.4107,1219476.0],["1991-04-11",11.4107,11.5232,11.2532,11.3432,939159.0],["1991-04-12",11.3432,11.4557,11.1406,11.2081,1368623.0],["1991-04-15",11.2081,11.7933,11.0281,11.7708,1682896.0],["1991-04-16",11.7708,11.8833,11.6133,11.7708,682147.0],["1991-04-17",11.8383,12.2434,11.8383,12.2434,1274074.0],["1991-04-18",12.2434,12.401,12.1309,12.1984,845277.0],["1991-04-19",12.1984,12.2659,12.0859,12.1309,1012401.0],["1991-04-22",12.1084,12.1084,12.0184,12.0634,851602.0],["1991-04-23",12.1084,12.3335,12.1084,12.2659,914524.0],["1991-04-24",12.2659,12.6486,12.1984,12.6035,1062006.0],["1991-04-25",12.536,12.536,12.2434,12.2659,967457.0],["1991-04-26",12.2434,12.2434,11.9959,12.0634,1086309.0],["1991-04-29",12.144,12.3706,12.0987,12.1667,842280.0],["1991-04-30",12.1894,12.5066,12.1894,12.2347,996088.0],["1991-05-01",12.2573,12.6878,12.2573,12.6878,1358302.0],["1991-05-02",12.7331,13.005,12.7331,12.8691,1812068.0],["1991-05-03",12.8691,12.8691,12.7331,12.7784,673491.0],["1991-05-06",12.7784,12.9597,12.7105,12.9597,1108281.0],["1991-05-07",12.9144,12.9144,12.7784,12.8238,849272.0],["1991-05-08",12.8237,12.8464,12.6651,12.7784,798668.0],["1991-05-09",12.7784,12.9144,12.7331,12.8464,762380.0],["1991-05-10",12.8464,13.0277,12.8464,12.937,1349979.0],["1991-05-13",12.937,12.937,12.5519,12.5519,1130587.0],["1991-05-14",12.5292,12.5292,12.2347,12.3026,755722.0],["1991-05-15",12.28,12.28,11.8268,12.0534,823304.0],["1991-05-16",12.0534,12.212,12.0534,12.1441,442447.0],["1991-05-17",12.0987,12.0987,11.8948,11.9401,1035705.0],["1991-05-20",11.9628,12.0534,11.9628,12.0534,592260.0],["1991-05-21",12.0534,12.28,11.9628,12.2573,1202497.0],["1991-05-22",12.2573,12.3706,12.212,12.3026,633874.0],["1991-05-23",12.3026,12.3706,12.0761,12.1214,729089.0],["1991-05-24",12.1214,12.3933,12.0987,12.28,856596.0],["1991-05-28",12.3026,12.8238,12.3026,12.8238,1210820.0],["1991-05-29",12.8237,13.073,12.7784,13.0503,1626633.0],["1991-05-30",13.0503,13.1183,12.8917,12.937,1349646.0],["1991-05-31",12.9144,12.9144,12.7105,12.8917,911194.0],["1991-06-03",12.8917,13.0277,12.8237,12.9823,673824.0],["1991-06-04",12.9823,13.073,12.7331,13.0503,1552060.0],["1991-06-05",13.0503,13.2542,12.9597,12.9597,944153.0],["1991-06-06",12.9597,12.9823,12.6425,12.6652,1008406.0],["1991-06-07",12.6425,12.6425,12.3933,12.4612,1017728.0],["1991-06-10",12.4386,12.4386,12.2573,12.348,384519.0],["1991-06-11",12.348,12.6198,12.144,12.1667,1544736.0],["1991-06-12",12.1667,12.348,11.8948,12.1214,1670246.0],["1991-06-13",12.1214,12.212,12.0761,12.1214,858926.0],["1991-06-14",12.1894,12.4386,12.1894,12.2347,801332.0],["1991-06-17",12.348,12.5292,12.348,12.4839,678152.0],["1991-06-18",12.4839,12.6425,12.4839,12.5972,956138.0],["1991-06-19",12.5972,12.6198,12.4159,12.5972,1051685.0],["1991-06-20",12.5972,12.6425,12.5292,12.5972,1141906.0],["1991-06-21",12.5972,12.6198,12.5066,12.5292,712776.0],["1991-06-24",12.4386,12.4386,12.212,12.212,589263.0],["1991-06-25",12.212,12.2573,12.0081,12.0761,629879.0],["1991-06-26",12.0761,12.0987,12.0308,12.0534,629546.0],["1991-06-27",12.0534,12.3253,12.0081,12.3026,581273.0],["1991-06-28",12.2573,12.2573,12.1667,12.2347,582272.0],["1991-07-01",12.2347,12.3253,11.9175,12.0987,1860341.0],["1991-07-02",12.144,12.5292,12.144,12.4386,2241199.0],["1991-07-03",12.3253,12.3253,12.1214,12.3026,514024.0],["1991-07-05",12.2573,12.2573,12.212,12.212,202747.0],["1991-07-08",12.212,12.4159,12.0761,12.3706,873575.0],["1991-07-09",12.3706,12.4612,12.3026,12.3026,630545.0],["1991-07-10",12.3026,12.4159,12.2347,12.3253,616896.0],["1991-07-11",12.3253,12.5745,12.3253,12.5745,735747.0],["1991-07-12",12.6198,12.8011,12.6198,12.7558,975447.0],["1991-07-15",12.8237,13.005,12.8237,12.9597,944486.0],["1991-07-16",12.9597,12.9823,12.8917,12.937,600916.0],["1991-07-17",12.937,12.9597,12.6878,12.6878,460424.0],["1991-07-18",12.7105,12.9597,12.7105,12.9597,527674.0],["1991-07-19",12.9823,13.0956,12.9823,13.0956,823970.0],["1991-07-22",13.073,13.073,12.937,12.9597,604578.0],["1991-07-23",13.005,13.2316,13.005,13.1183,929172.0],["1991-07-24",13.1183,13.1183,12.8011,12.8011,755389.0],["1991-07-25",12.8011,12.8464,12.6878,12.8464,594923.0],["1991-07-26",12.8464,12.9597,12.7558,12.8691,521348.0],["1991-07-29",12.9192,12.9192,12.6913,12.7369,497045.0],["1991-07-30",12.7597,12.8736,12.7597,12.828,815980.0],["1991-07-31",12.828,12.9192,12.8053,12.8736,750728.0],["1991-08-01",12.8736,12.942,12.6686,12.7369,666167.0],["1991-08-02",12.7369,12.8281,12.6458,12.6686,493383.0],["1991-08-05",12.6686,12.6686,12.3496,12.3496,653849.0],["1991-08-06",12.3496,12.4863,12.2356,12.4407,1054016.0],["1991-08-07",12.4863,12.6913,12.4863,12.6686,1069996.0],["1991-08-08",12.6686,12.6913,12.3268,12.3268,546983.0],["1991-08-09",12.4407,12.7141,12.4407,12.4635,937495.0],["1991-08-12",12.4635,12.4635,12.2356,12.4635,800000.0],["1991-08-13",12.4635,12.6686,12.4635,12.5091,642863.0],["1991-08-14",12.5091,12.5318,12.304,12.304,425135.0],["1991-08-15",12.304,12.4407,12.2356,12.2812,426800.0],["1991-08-16",12.2812,12.304,12.0306,12.304,1144902.0],["1991-08-19",12.1673,12.1673,11.7571,12.0533,1394257.0],["1991-08-20",12.0533,12.1445,11.7799,11.7799,883895.0],["1991-08-21",11.8255,12.1217,11.8255,11.9394,1978527.0],["1991-08-22",11.985,12.1217,11.985,12.0989,968123.0],["1991-08-23",12.304,12.7141,12.304,12.6686,2216563.0],["1991-08-26",12.6686,12.8053,12.6686,12.7597,482730.0],["1991-08-27",12.7597,12.8736,12.5774,12.6458,715772.0],["1991-08-28",12.6458,12.7141,12.6002,12.6913,458094.0],["1991-08-29",12.6913,12.7369,12.5774,12.6002,532002.0],["1991-08-30",12.6002,12.6913,12.5546,12.623,347566.0],["1991-09-03",12.623,12.6913,12.4635,12.4863,596588.0],["1991-09-04",12.4863,12.4863,12.3268,12.3723,527008.0],["1991-09-05",12.3723,12.4407,12.3496,12.3723,467083.0],["1991-09-06",12.3723,12.4179,12.2128,12.304,406159.0],["1991-09-09",12.2128,12.2128,12.1217,12.1673,330254.0],["1991-09-10",12.1673,12.1901,12.0078,12.0761,455431.0],["1991-09-11",12.1217,12.2128,12.1217,12.1901,536330.0],["1991-09-12",12.1901,12.304,12.0534,12.0989,350895.0],["1991-09-13",12.0989,12.1445,11.9622,12.0533,558302.0],["1991-09-16",12.0533,12.3268,12.0306,12.2812,802330.0],["1991-09-17",12.2812,12.2812,12.1445,12.2129,512360.0],["1991-09-18",12.2129,12.2129,12.1217,12.2129,839950.0],["1991-09-19",12.2128,12.2812,12.1445,12.1445,797004.0],["1991-09-20",12.1445,12.1445,12.0306,12.0306,1022389.0],["1991-09-23",11.8939,11.8939,11.8027,11.8255,932501.0],["1991-09-24",11.8255,11.8939,11.5749,11.6204,1483146.0],["1991-09-25",11.6204,11.666,11.3926,11.5749,1574698.0],["1991-09-26",11.5749,11.7571,11.5749,11.7116,642197.0],["1991-09-27",11.7116,11.7799,11.5976,11.6204,775364.0],["1991-09-30",11.6204,11.7344,11.5749,11.6432,859259.0],["1991-10-01",11.6432,11.7344,11.347,11.4837,899875.0],["1991-10-02",11.4154,11.4154,11.0508,11.0736,1049355.0],["1991-10-03",11.0508,11.0508,10.4812,10.823,4019309.0],["1991-10-04",10.8229,10.8913,10.6635,10.6635,2319767.0],["1991-10-07",10.6635,10.7546,10.6179,10.6179,1003745.0],["1991-10-08",10.6407,10.8913,10.6407,10.8913,856263.0],["1991-10-09",10.8913,11.0964,10.8685,11.0736,1103953.0],["1991-10-10",11.0736,11.2103,11.0736,11.1875,984769.0],["1991-10-11",11.1875,11.347,11.1192,11.1419,1061007.0],["1991-10-14",11.1419,11.1647,11.0508,11.0508,564628.0],["1991-10-15",11.0508,11.0964,11.0508,11.0964,802330.0],["1991-10-16",11.0964,11.7116,11.0964,11.6432,1339659.0],["1991-10-17",11.6432,11.7571,11.5293,11.7116,885227.0],["1991-10-18",11.7116,11.7116,11.5976,11.666,565626.0],["1991-10-21",11.666,11.666,11.5976,11.6432,438119.0],["1991-10-22",11.6432,11.7344,11.4837,11.6432,1030712.0],["1991-10-23",11.6432,11.8027,11.4837,11.4837,1287058.0],["1991-10-24",11.3926,11.3926,11.2559,11.3698,528340.0],["1991-10-25",11.3698,11.4382,11.1875,11.2787,748731.0],["1991-10-28",11.3291,11.3291,11.2374,11.3291,937828.0],["1991-10-29",11.3291,11.4208,11.3062,11.4208,553974.0],["1991-10-30",11.4208,11.6502,11.375,11.6502,691802.0],["1991-10-31",11.6502,11.696,11.6043,11.6272,573616.0],["1991-11-01",11.6272,11.6272,11.4667,11.5584,547649.0],["1991-11-04",11.5584,11.5584,11.4667,11.4896,463088.0],["1991-11-05",11.4896,11.6272,11.4896,11.5814,561964.0],["1991-11-06",11.5814,11.6272,11.4438,11.4896,923845.0],["1991-11-07",11.5355,11.6502,11.5355,11.6272,594923.0],["1991-11-08",11.6272,11.719,11.5126,11.5355,426800.0],["1991-11-11",11.5355,11.5355,11.4438,11.4896,308614.0],["1991-11-12",11.4896,11.5585,11.3062,11.3291,1010737.0],["1991-11-13",11.3291,11.3979,11.2832,11.352,657844.0],["1991-11-14",11.352,11.352,11.2374,11.352,520682.0],["1991-11-15",11.3062,11.3062,10.9392,10.9392,618893.0],["1991-11-18",10.9392,11.2603,10.9163,11.008,972118.0],["1991-11-19",11.008,11.008,10.4576,10.4576,1306034.0],["1991-11-20",10.6182,10.8016,10.6182,10.687,1563046.0],["1991-11-21",10.687,10.9392,10.6182,10.8475,514024.0],["1991-11-22",10.8246,10.8246,10.5952,10.664,918851.0],["1991-11-25",10.6182,10.6182,10.5264,10.5723,746400.0],["1991-11-26",10.5723,10.687,10.5035,10.5952,1309696.0],["1991-11-27",10.5952,10.6411,10.32,10.4118,1117603.0],["1991-11-29",10.4118,10.7558,10.4118,10.7328,372534.0],["1991-12-02",10.687,10.687,10.5494,10.6182,575614.0],["1991-12-03",10.6411,10.8934,10.6411,10.8934,817978.0],["1991-12-04",10.8934,10.8934,10.664,10.7328,390845.0],["1991-12-05",10.7328,10.7328,10.5494,10.6182,420474.0],["1991-12-06",10.6182,10.9163,10.5035,10.8016,1152226.0],["1991-12-09",10.7558,10.7558,10.5035,10.5264,873575.0],["1991-12-10",10.5264,10.5264,10.1136,10.1824,1786434.0],["1991-12-11",10.2512,10.4347,10.2512,10.4118,1085643.0],["1991-12-12",10.4118,10.5494,10.4118,10.5264,512027.0],["1991-12-13",10.5264,10.6411,10.5035,10.5264,672160.0],["1991-12-16",10.5723,10.664,10.5723,10.5952,546983.0],["1991-12-17",10.5494,10.5494,10.2742,10.2742,519351.0],["1991-12-18",10.2742,10.3659,9.976,10.3659,871577.0],["1991-12-19",10.3659,10.7099,10.3659,10.6411,1006076.0],["1991-12-20",10.7328,11.008,10.7328,10.8934,1916271.0],["1991-12-23",10.8934,11.4667,10.7328,11.375,1247108.0],["1991-12-24",11.5814,12.04,11.5814,11.7878,1519767.0],["1991-12-26",11.7878,11.7878,11.5584,11.7419,450770.0],["1991-12-27",11.7419,12.0171,11.6502,11.9942,807324.0],["1991-12-30",11.9483,11.9483,11.7878,11.7878,757387.0],["1991-12-31",11.7878,11.9254,11.6043,11.8107,1097295.0],["1992-01-02",11.7419,11.7419,11.6272,11.7419,453100.0],["1992-01-03",11.7419,11.8566,11.6731,11.8566,782688.0],["1992-01-06",11.8107,11.8107,11.6502,11.7648,800999.0],["1992-01-07",11.7648,11.9254,11.696,11.7648,801665.0],["1992-01-08",11.7648,12.04,11.6502,11.7878,1558718.0],["1992-01-09",11.7648,11.7648,11.4438,11.5584,720766.0],["1992-01-10",11.5584,11.5584,11.4667,11.5126,580940.0],["1992-01-13",11.5126,11.5126,11.2832,11.3291,772035.0],["1992-01-14",11.3291,11.4896,11.1915,11.4667,1634956.0],["1992-01-15",11.4667,12.4758,11.4667,12.3152,2964960.0],["1992-01-16",12.3153,12.751,12.2923,12.4758,3606159.0],["1992-01-17",12.4758,12.8886,12.3382,12.6593,3020891.0],["1992-01-20",12.6593,12.7969,12.6593,12.6822,1910945.0],["1992-01-21",12.5216,12.5216,12.1088,12.1547,1954557.0],["1992-01-22",12.1547,12.3382,12.1089,12.3382,1110612.0],["1992-01-23",12.3382,12.4528,12.1318,12.1547,1352643.0],["1992-01-24",12.1547,12.2235,12.1547,12.1777,999750.0],["1992-01-27",12.2235,12.3382,12.2235,12.2923,709114.0],["1992-01-28",12.2923,12.4299,12.2006,12.3611,1885643.0],["1992-01-29",12.3611,12.5446,12.1547,12.2464,1349979.0],["1992-01-30",12.2465,12.2923,12.1777,12.1777,857595.0],["1992-01-31",12.1776,12.2006,11.8107,11.8336,958136.0],["1992-02-03",11.9159,12.0775,11.8928,11.9159,915522.0],["1992-02-04",11.9159,12.0544,11.7773,11.962,754723.0],["1992-02-05",11.962,12.0544,11.7311,11.8235,611236.0],["1992-02-06",11.8235,11.8928,11.7311,11.7311,440782.0],["1992-02-07",11.7773,12.0082,11.7773,11.8235,931835.0],["1992-02-10",11.8697,12.1006,11.8697,12.0313,1129588.0],["1992-02-11",12.0313,12.193,12.0313,12.1699,1037370.0],["1992-02-12",12.1699,12.3315,12.1468,12.3084,1063670.0],["1992-02-13",12.3084,12.3315,12.0544,12.1237,683479.0],["1992-02-14",12.1237,12.5625,12.0775,12.5163,1712526.0],["1992-02-18",12.5163,13.0243,12.5163,13.0243,2685976.0],["1992-02-19",13.0243,13.5324,12.9319,13.2321,3762297.0],["1992-02-20",13.2091,13.2091,13.0243,13.1167,1631627.0],["1992-02-21",13.0474,13.0474,12.8627,12.8857,1830046.0],["1992-02-24",12.8858,13.1167,12.8858,12.955,1017062.0],["1992-02-25",12.9319,12.9319,12.4701,12.6086,1294715.0],["1992-02-26",12.6086,12.8165,12.6086,12.7703,1436205.0],["1992-02-27",12.7703,12.8396,12.6086,12.8165,756055.0],["1992-02-28",12.8165,12.8627,12.7472,12.8165,578610.0],["1992-03-02",12.8165,13.0705,12.6548,13.0705,728090.0],["1992-03-03",13.186,13.6478,13.186,13.6247,1872992.0],["1992-03-04",13.6247,13.6247,13.3014,13.3707,1817395.0],["1992-03-05",13.3014,13.3014,12.9319,13.0243,874906.0],["1992-03-06",13.0243,13.1398,12.7934,12.8396,1424553.0],["1992-03-09",12.8396,12.8627,12.5394,12.5394,1770787.0],["1992-03-10",12.5394,12.6548,12.4701,12.4932,1478485.0],["1992-03-11",12.447,12.447,12.3777,12.3777,846275.0],["1992-03-12",12.3546,12.3546,12.1237,12.3084,1239451.0],["1992-03-13",12.4239,12.7703,12.4239,12.7703,1793092.0],["1992-03-16",12.7703,13.1629,12.7472,13.1629,1042031.0],["1992-03-17",13.1629,13.3245,13.1167,13.209,932834.0],["1992-03-18",13.2091,13.2091,12.9781,12.9781,1286059.0],["1992-03-19",12.9781,13.0936,12.8858,13.0012,605909.0],["1992-03-20",13.0012,13.0705,12.9088,13.0012,1098627.0],["1992-03-23",13.0012,13.1629,12.9319,13.0243,482397.0],["1992-03-24",13.0243,13.2783,13.0243,13.1398,803662.0],["1992-03-25",13.1398,13.6016,13.0243,13.3938,1504453.0],["1992-03-26",13.3938,13.5785,13.3476,13.4631,1283063.0],["1992-03-27",13.3476,13.3476,13.0705,13.0936,923845.0],["1992-03-30",13.0936,13.0936,12.9088,13.0474,659842.0],["1992-03-31",13.0474,13.2552,13.0012,13.0243,577611.0],["1992-04-01",13.0012,13.0012,12.8858,13.0012,711444.0],["1992-04-02",13.0012,13.2552,12.8857,13.0243,1154890.0],["1992-04-03",13.0243,13.0243,12.5625,12.5625,1864669.0],["1992-04-06",12.5855,12.8627,12.5855,12.7934,1090637.0],["1992-04-07",12.7934,13.0243,12.5855,12.6317,764711.0],["1992-04-08",12.5625,12.5625,12.193,12.3777,1605993.0],["1992-04-09",12.3777,12.6086,12.3777,12.4932,1691885.0],["1992-04-10",12.5625,12.701,12.5625,12.5625,1271411.0],["1992-04-13",12.5625,13.6478,12.3777,13.6247,915855.0],["1992-04-14",13.6247,13.6247,13.1629,13.2552,3871161.0],["1992-04-15",13.3014,13.8326,13.3014,13.7864,2409988.0],["1992-04-16",13.7864,14.1789,13.7402,14.1559,3594174.0],["1992-04-20",14.1558,14.4561,13.9711,14.3637,1776446.0],["1992-04-21",14.2944,14.2944,13.948,14.0635,1126925.0],["1992-04-22",14.0635,14.1097,13.8556,13.8556,729089.0],["1992-04-23",13.8556,13.9711,13.6709,13.948,1381939.0],["1992-04-24",13.948,14.2482,13.9018,14.1559,964461.0],["1992-04-27",14.0444,14.0444,13.673,13.673,837953.0],["1992-04-28",13.673,13.9284,13.6266,13.9051,833292.0],["1992-04-29",13.9051,13.9516,13.7659,13.8587,817312.0],["1992-04-30",13.9748,14.4158,13.9748,14.3694,2401332.0],["1992-05-01",14.323,14.323,14.1373,14.1373,949813.0],["1992-05-04",14.1373,14.323,14.0676,14.0676,1093966.0],["1992-05-05",14.0676,14.1373,14.0212,14.0212,684811.0],["1992-05-06",14.0212,14.1373,13.8355,13.8587,1010071.0],["1992-05-07",13.8587,14.0676,13.8587,14.0444,952476.0],["1992-05-08",14.0444,14.1837,13.9748,14.0676,1043362.0],["1992-05-11",14.1373,14.5319,14.1373,14.5087,1181856.0],["1992-05-12",14.4855,14.4855,14.3462,14.3694,972118.0],["1992-05-13",14.3694,14.6016,14.3462,14.4623,1193841.0],["1992-05-14",14.4159,14.4159,14.2534,14.2998,982106.0],["1992-05-15",14.2998,14.323,13.998,14.0444,1534415.0],["1992-05-18",14.0444,14.3694,14.0444,14.3462,999417.0],["1992-05-19",14.3462,14.4623,14.1141,14.3926,1662921.0],["1992-05-20",14.3926,14.4159,14.2301,14.2766,728090.0],["1992-05-21",14.2766,14.2766,14.1605,14.2534,833625.0],["1992-05-22",14.2534,14.3462,14.2301,14.2766,742738.0],["1992-05-26",14.2766,14.4159,14.2534,14.3462,630212.0],["1992-05-27",14.3462,14.3694,14.2534,14.2766,489055.0],["1992-05-28",14.2766,14.4391,14.2301,14.4391,609238.0],["1992-05-29",14.4391,14.5551,14.3694,14.4159,1345651.0],["1992-06-01",14.4158,14.648,14.2998,14.6248,1933916.0],["1992-06-02",14.6248,14.7408,14.6016,14.648,1787765.0],["1992-06-03",14.648,14.8337,14.5551,14.8337,868914.0],["1992-06-04",14.8337,14.973,14.7873,14.7873,2096712.0],["1992-06-05",14.7873,14.7873,14.6016,14.6712,699126.0],["1992-06-08",14.6712,14.6944,14.5783,14.6712,409821.0],["1992-06-09",14.6712,14.6712,14.3926,14.4391,1000416.0],["1992-06-10",14.4391,14.4391,14.1837,14.2301,1376613.0],["1992-06-11",14.2301,14.2301,13.9748,14.0676,1593342.0],["1992-06-12",14.0909,14.2301,14.0909,14.2069,1059342.0],["1992-06-15",14.2069,14.2069,14.1141,14.1837,591261.0],["1992-06-16",14.1837,14.4159,14.1837,14.1837,859925.0],["1992-06-17",14.1837,14.3926,14.1373,14.2998,1568373.0],["1992-06-18",14.2534,14.2534,13.7194,13.7659,1521764.0],["1992-06-19",13.7659,13.8355,13.6498,13.6498,1013733.0],["1992-06-22",13.6498,13.6962,13.4177,13.6962,998752.0],["1992-06-23",13.6962,13.7426,13.5801,13.6034,481398.0],["1992-06-24",13.6034,13.7891,13.4873,13.673,1007407.0],["1992-06-25",13.7194,13.8587,13.7194,13.7427,1260757.0],["1992-06-26",13.7427,13.8355,13.6498,13.6962,550312.0],["1992-06-29",13.7194,13.998,13.7194,13.9051,887557.0],["1992-06-30",13.9051,14.0909,13.9051,14.0909,807657.0],["1992-07-01",14.0909,14.4159,13.9748,14.4159,1408573.0],["1992-07-02",14.4159,14.4623,13.9516,13.9516,1841365.0],["1992-07-06",13.9516,13.9748,13.3712,13.6498,1501789.0],["1992-07-07",13.6266,13.6266,13.2784,13.3016,1899293.0],["1992-07-08",13.3016,13.4873,13.2784,13.4641,1261090.0],["1992-07-09",13.5337,13.8819,13.5337,13.7194,860258.0],["1992-07-10",13.7194,13.7426,13.5337,13.5569,836621.0],["1992-07-13",13.5569,13.6962,13.4409,13.6498,736746.0],["1992-07-14",13.6498,13.7891,13.5569,13.7659,513691.0],["1992-07-15",13.7659,13.7659,13.3712,13.3712,1279401.0],["1992-07-16",13.3712,13.6034,13.348,13.4176,1541074.0],["1992-07-17",13.4177,13.6498,13.3944,13.5105,1510778.0],["1992-07-20",13.4641,13.4641,13.2784,13.3016,1130587.0],["1992-07-21",13.3016,13.3944,13.2087,13.2319,961132.0],["1992-07-22",13.2319,13.2552,13.1391,13.1855,767374.0],["1992-07-23",13.1855,13.2784,13.1159,13.2087,712776.0],["1992-07-24",13.2087,13.4641,13.2087,13.4176,731752.0],["1992-07-27",13.4177,13.4873,13.4177,13.4409,636538.0],["1992-07-28",13.4409,13.6962,13.4409,13.673,1435872.0],["1992-07-29",13.8587,14.0676,13.8587,13.998,1476155.0],["1992-07-30",13.9748,13.9748,13.6962,13.7659,804994.0],["1992-07-31",13.7659,13.8355,13.673,13.6962,473408.0],["1992-08-03",13.7009,13.7009,13.5608,13.6075,525676.0],["1992-08-04",13.5842,13.5842,13.4208,13.4208,604245.0],["1992-08-05",13.4208,13.4675,13.2341,13.3041,733084.0],["1992-08-06",13.3041,13.3041,13.1407,13.1407,637203.0],["1992-08-07",13.1407,13.2574,13.094,13.1407,1235123.0],["1992-08-10",13.1407,13.1407,12.9306,12.954,956138.0],["1992-08-11",12.954,12.954,12.7906,12.7906,997087.0],["1992-08-12",12.7906,12.9307,12.7439,12.7673,1149563.0],["1992-08-13",12.7673,12.8373,12.6506,12.6739,1268414.0],["1992-08-14",12.6972,12.814,12.6972,12.7673,1807740.0],["1992-08-17",12.7673,12.884,12.6039,12.6972,1618310.0],["1992-08-18",12.6973,12.7673,12.6039,12.6506,1295714.0],["1992-08-19",12.6506,12.7439,12.6272,12.6506,729754.0],["1992-08-20",12.6506,12.7206,12.6506,12.6739,383188.0],["1992-08-21",12.6739,12.8139,12.0904,12.0904,2712942.0],["1992-08-24",12.0437,12.0437,11.857,11.8803,1407241.0],["1992-08-25",11.8803,12.0904,11.857,11.9503,1045693.0],["1992-08-26",11.9503,12.0904,11.927,12.0437,951477.0],["1992-08-27",12.0437,12.2538,11.8103,12.0437,1870662.0],["1992-08-28",12.1137,12.3938,12.1137,12.3705,583937.0],["1992-08-31",12.3705,12.4638,12.0671,12.0671,542655.0],["1992-09-01",12.067,12.2304,12.0204,12.1604,924844.0],["1992-09-02",12.1838,12.6972,12.1838,12.6739,2041781.0],["1992-09-03",12.6739,12.6739,12.5339,12.6039,867249.0],["1992-09-04",12.5105,12.5105,12.3938,12.4172,486059.0],["1992-09-08",12.4172,12.4638,12.1371,12.2304,629879.0],["1992-09-09",12.2304,12.4638,12.1837,12.4638,674490.0],["1992-09-10",12.6506,12.9307,12.6506,12.9307,810320.0],["1992-09-11",12.9306,12.9306,12.7439,12.7439,555306.0],["1992-09-14",12.9306,13.2107,12.9306,13.1174,1744486.0],["1992-09-15",13.024,13.024,12.7439,12.7439,699126.0],["1992-09-16",12.7439,13.024,12.6506,12.8606,813650.0],["1992-09-17",12.8606,12.954,12.6972,12.7439,726758.0],["1992-09-18",12.7439,12.8139,12.6972,12.7906,824969.0],["1992-09-21",12.7906,12.8139,12.6972,12.7906,230379.0],["1992-09-22",12.7906,12.8139,12.6039,12.6272,712443.0],["1992-09-23",12.6272,12.6272,12.4638,12.5339,707782.0],["1992-09-24",12.5339,12.6973,12.5105,12.6506,370204.0],["1992-09-25",12.6039,12.6039,12.2304,12.3938,644528.0],["1992-09-28",12.3938,12.4872,12.3705,12.4638,499709.0],["1992-09-29",12.4638,12.4872,12.2538,12.2538,418144.0],["1992-09-30",12.2538,12.3938,12.2304,12.3705,494382.0],["1992-10-01",12.3705,12.4405,12.2071,12.2304,462755.0],["1992-10-02",12.2304,12.2771,11.9503,12.0437,826966.0],["1992-10-05",12.0204,12.0204,11.7169,11.9737,1642613.0],["1992-10-06",11.9737,12.0904,11.927,12.0671,1121598.0],["1992-10-07",12.067,12.067,11.9503,11.997,719434.0],["1992-10-08",11.997,12.0437,11.8336,11.997,1163878.0],["1992-10-09",11.997,12.1137,11.8336,11.9737,1053350.0],["1992-10-12",11.9737,12.1371,11.9737,12.1137,678818.0],["1992-10-13",12.1371,12.3938,12.1371,12.3238,1040033.0],["1992-10-14",12.3238,12.3238,12.1837,12.1837,468414.0],["1992-10-15",12.1137,12.1137,11.9503,11.997,867915.0],["1992-10-16",11.997,12.3471,11.9737,12.3238,1024386.0],["1992-10-19",12.3238,12.5105,12.2771,12.5105,875239.0],["1992-10-20",12.5105,12.6039,12.4172,12.5339,631544.0],["1992-10-21",12.6739,12.7906,12.6739,12.6739,920516.0],["1992-10-22",12.6972,12.9307,12.6972,12.814,1493134.0],["1992-10-23",12.8139,12.8373,12.7206,12.7906,857595.0],["1992-10-26",12.7906,12.954,12.6972,12.9073,900874.0],["1992-10-27",12.9073,12.954,12.6972,12.6972,992426.0],["1992-10-28",12.6972,13.1407,12.6972,13.0473,1259093.0],["1992-10-29",13.0473,13.1174,13.0473,13.0707,1053683.0],["1992-10-30",13.0707,13.0707,12.9306,13.024,664503.0],["1992-11-02",13.0991,13.0991,12.9348,13.0522,1171203.0],["1992-11-03",13.0522,13.0991,13.0287,13.0757,588931.0],["1992-11-04",13.0757,13.0991,13.0287,13.0287,238702.0],["1992-11-05",13.0052,13.0052,12.9113,12.9348,574615.0],["1992-11-06",12.9348,12.9818,12.8644,12.9348,745402.0],["1992-11-09",12.9348,12.9348,12.8174,12.8409,393841.0],["1992-11-10",12.8409,12.9348,12.7,12.7,536663.0],["1992-11-11",12.7,12.7705,12.6296,12.6766,570953.0],["1992-11-12",12.6766,12.747,12.6296,12.747,1138244.0],["1992-11-13",12.6766,12.6766,12.4888,12.4888,993758.0],["1992-11-16",12.3949,12.3949,12.1132,12.1366,2105701.0],["1992-11-17",12.1367,12.2071,12.0428,12.0428,1483146.0],["1992-11-18",12.1601,12.301,12.1601,12.254,999750.0],["1992-11-19",12.254,12.3949,12.254,12.301,1530420.0],["1992-11-20",12.301,12.4888,12.301,12.4888,1312692.0],["1992-11-23",12.4888,12.5592,12.4184,12.4888,743404.0],["1992-11-24",12.4888,12.7235,12.4888,12.6766,800000.0],["1992-11-25",12.7235,12.8409,12.7235,12.794,1012401.0],["1992-11-27",12.8644,12.9583,12.8644,12.8879,1304370.0],["1992-11-30",12.8878,13.24,12.8878,13.1695,1814066.0],["1992-12-01",13.1696,13.4747,13.1226,13.3339,1625635.0],["1992-12-02",13.3339,13.3808,13.24,13.24,1139243.0],["1992-12-03",13.24,13.2635,13.0991,13.1461,1127258.0],["1992-12-04",13.1461,13.2634,13.1461,13.1695,970121.0],["1992-12-07",13.1695,13.1695,13.0522,13.1695,587932.0],["1992-12-08",13.1696,13.3574,13.0757,13.2869,576280.0],["1992-12-09",13.2869,13.686,13.193,13.686,1986517.0],["1992-12-10",13.6625,13.6625,13.4982,13.5452,1274740.0],["1992-12-11",13.5452,13.5686,13.3339,13.4982,591594.0],["1992-12-14",13.4982,13.5921,13.3339,13.3339,599584.0],["1992-12-15",13.3339,13.4043,13.2635,13.3574,530670.0],["1992-12-16",13.3574,13.4513,13.2869,13.3339,438785.0],["1992-12-17",13.3339,13.4278,13.3104,13.3808,1027715.0],["1992-12-18",13.4043,13.5686,13.4043,13.5452,1114607.0],["1992-12-21",13.5452,13.6391,13.4982,13.4982,1010404.0],["1992-12-22",13.4982,13.4982,13.3339,13.4278,902538.0],["1992-12-23",13.4278,13.4747,13.3104,13.3808,590595.0],["1992-12-24",13.3808,13.4513,13.3339,13.3339,280982.0],["1992-12-28",13.3339,13.3339,13.2165,13.24,476737.0],["1992-12-29",13.24,13.3808,13.24,13.2635,854266.0],["1992-12-30",13.3104,13.4747,13.3104,13.4747,450770.0],["1992-12-31",13.4747,13.5217,13.4278,13.4513,615564.0],["1993-01-04",13.4513,13.7799,13.4513,13.7095,1585352.0],["1993-01-05",13.7095,13.8973,13.686,13.733,1707532.0],["1993-01-06",13.7095,13.7095,13.6156,13.6391,932834.0],["1993-01-07",13.6391,13.7799,13.193,13.6156,3168040.0],["1993-01-08",13.4043,13.4043,13.2165,13.24,1606991.0],["1993-01-11",13.24,13.3104,13.0991,13.3104,1075988.0],["1993-01-12",13.3104,13.3574,13.0052,13.0991,1215814.0],["1993-01-13",12.8879,12.8879,12.4888,12.8879,4479401.0],["1993-01-14",12.8879,13.0052,12.8409,12.8879,1538077.0],["1993-01-15",12.9113,13.0991,12.9113,13.0757,936163.0],["1993-01-18",13.0757,13.0757,12.9818,13.0757,321931.0],["1993-01-19",13.0757,13.0757,12.9113,12.9348,878901.0],["1993-01-20",12.9348,13.0522,12.8879,12.9113,582938.0],["1993-01-21",12.9113,12.9818,12.8409,12.9818,896213.0],["1993-01-22",12.9818,13.2635,12.9348,13.193,1036371.0],["1993-01-25",13.24,13.4747,13.24,13.3574,1219143.0],["1993-01-26",13.3574,13.4982,13.3574,13.3574,883229.0],["1993-01-27",13.3808,13.6625,13.3808,13.5921,795339.0],["1993-01-28",13.5921,13.9442,13.5686,13.9442,1838036.0],["1993-01-29",13.9442,14.0147,13.8738,13.9677,1530753.0],["1993-02-01",13.878,13.878,13.7364,13.8072,2002164.0],["1993-02-02",13.8072,13.9252,13.7128,13.9252,674490.0],["1993-02-03",13.9252,14.0196,13.8308,13.9724,942156.0],["1993-02-04",13.9724,14.3501,13.9724,14.3501,1992176.0],["1993-02-05",14.3501,14.7985,14.2557,14.6569,1981856.0],["1993-02-08",14.6097,14.6097,14.4445,14.4445,656846.0],["1993-02-09",14.3501,14.3501,14.2085,14.2085,381190.0],["1993-02-10",14.2084,14.232,13.996,14.1612,630545.0],["1993-02-11",14.1848,14.3973,14.1848,14.1848,714440.0],["1993-02-12",14.1848,14.2793,13.9724,13.9724,305618.0],["1993-02-16",13.9724,14.0196,13.406,13.5476,1675905.0],["1993-02-17",13.5476,13.8308,13.4532,13.7364,1851352.0],["1993-02-18",13.7364,13.9016,13.4768,13.6656,1359967.0],["1993-02-19",13.5476,13.5476,13.3116,13.4296,2793508.0],["1993-02-22",13.4296,13.4768,13.288,13.406,1140241.0],["1993-02-23",13.406,13.524,13.3588,13.4532,714773.0],["1993-02-24",13.4532,13.5712,13.406,13.5476,651519.0],["1993-02-25",13.524,13.524,13.2408,13.3352,1674906.0],["1993-02-26",13.3352,13.3352,13.1228,13.2408,1183521.0],["1993-03-01",13.2408,13.3824,13.0283,13.0756,1124594.0],["1993-03-02",13.0756,13.2644,12.8631,13.2408,1701540.0],["1993-03-03",13.2408,13.3824,13.0283,13.1936,1214482.0],["1993-03-04",13.1936,13.2408,12.9103,12.9339,1506783.0],["1993-03-05",13.0519,13.3824,13.0519,13.1936,2188265.0],["1993-03-08",13.288,13.5948,13.288,13.5948,1671577.0],["1993-03-09",13.5948,13.8544,13.5948,13.8544,1375947.0],["1993-03-10",13.8544,13.8544,13.5004,13.5712,1008739.0],["1993-03-11",13.4532,13.4532,13.2408,13.3824,1024053.0],["1993-03-12",13.17,13.17,12.9811,13.1228,1566375.0],["1993-03-15",13.1228,13.3588,13.1228,13.3588,1122930.0],["1993-03-16",13.3588,13.3588,13.2644,13.3352,597253.0],["1993-03-17",13.3352,13.3588,13.2172,13.3352,1675572.0],["1993-03-18",13.3352,13.5004,13.2644,13.3824,953475.0],["1993-03-19",13.3824,13.3824,13.2172,13.2408,726758.0],["1993-03-22",13.2408,13.3824,13.1228,13.2408,1184852.0],["1993-03-23",13.2408,13.2644,13.0283,13.0283,1732501.0],["1993-03-24",13.0283,13.1464,12.9339,13.0047,1255098.0],["1993-03-25",13.0048,13.0048,12.9339,12.9575,804994.0],["1993-03-26",12.9339,12.9339,12.7687,12.8395,655847.0],["1993-03-29",12.8395,12.9103,12.7687,12.8159,646525.0],["1993-03-30",12.7687,12.7687,12.1551,12.4147,2389014.0],["1993-03-31",12.4147,12.5091,12.1787,12.1787,2308781.0],["1993-04-01",12.2023,12.3203,12.2023,12.2495,2032792.0],["1993-04-02",12.2495,12.2495,12.1315,12.1787,2280483.0],["1993-04-05",12.1787,12.3203,12.0371,12.0607,1538410.0],["1993-04-06",12.0607,12.1551,11.8246,11.8718,2002164.0],["1993-04-07",11.8718,11.9663,11.6358,11.7774,2189929.0],["1993-04-08",11.7066,11.7066,11.1402,11.3998,5194840.0],["1993-04-12",11.3998,11.683,11.3998,11.683,1463837.0],["1993-04-13",11.7066,11.7774,11.7066,11.7774,1259759.0],["1993-04-14",11.7774,11.9191,11.7302,11.8246,1289388.0],["1993-04-15",11.8719,11.9899,11.8719,11.9191,1116604.0],["1993-04-16",11.9191,12.0607,11.8482,12.0371,1503121.0],["1993-04-19",12.0371,12.1551,11.8954,12.0135,1227133.0],["1993-04-20",12.0135,12.1787,12.0135,12.1787,1502788.0],["1993-04-21",12.1787,12.5091,12.1079,12.4383,1332667.0],["1993-04-22",12.4147,12.4147,12.2495,12.2731,852601.0],["1993-04-23",12.2259,12.2259,12.0607,12.0607,802663.0],["1993-04-26",12.0843,12.3911,12.0843,12.3439,767041.0],["1993-04-27",12.3439,12.4147,12.3203,12.4147,647191.0],["1993-04-28",12.4147,12.4147,12.2495,12.3203,472077.0],["1993-04-29",12.3203,12.4855,12.2967,12.4619,694465.0],["1993-04-30",12.4619,12.5563,12.3911,12.4855,480400.0],["1993-05-03",12.5615,12.5615,12.324,12.3953,1081315.0],["1993-05-04",12.3953,12.419,12.2765,12.2765,1253433.0],["1993-05-05",12.2765,12.2765,12.1816,12.2053,1311028.0],["1993-05-06",12.2053,12.324,12.2053,12.2053,661174.0],["1993-05-07",12.2053,12.2528,12.0391,12.0866,1110612.0],["1993-05-10",12.0866,12.1341,11.9916,12.0153,1600000.0],["1993-05-11",12.0153,12.229,11.9678,12.229,767707.0],["1993-05-12",12.229,12.609,12.229,12.5377,669164.0],["1993-05-13",12.5377,12.7277,12.5377,12.5377,865252.0],["1993-05-14",12.5377,12.6327,12.4428,12.4903,495714.0],["1993-05-17",12.5377,12.6802,12.5377,12.6565,400832.0],["1993-05-18",12.6565,12.8939,12.5852,12.8227,1721848.0],["1993-05-19",12.8227,13.1076,12.7277,13.0601,1564045.0],["1993-05-20",13.0602,13.1789,12.8464,12.9177,1090304.0],["1993-05-21",12.8702,12.8702,12.704,12.8464,1518768.0],["1993-05-24",12.8464,12.8939,12.704,12.8939,583271.0],["1993-05-25",12.8939,13.1551,12.8227,13.1551,1056346.0],["1993-05-26",13.1314,13.1314,13.0127,13.0601,630212.0],["1993-05-27",13.0601,13.1076,12.9889,13.1076,323928.0],["1993-05-28",13.1076,13.1076,12.7989,12.8227,332251.0],["1993-06-01",12.8227,13.0364,12.8227,13.0127,588931.0],["1993-06-02",13.0127,13.1789,12.9889,13.1789,494049.0],["1993-06-03",13.1789,13.1789,13.0839,13.1789,246026.0],["1993-06-04",13.1789,13.3213,13.1076,13.2501,793675.0],["1993-06-07",13.2501,13.2976,13.1789,13.1789,565626.0],["1993-06-08",13.1789,13.1789,13.0364,13.0364,544320.0],["1993-06-09",13.0364,13.0364,12.8464,12.8702,578943.0],["1993-06-10",12.8702,12.8939,12.7752,12.799,285976.0],["1993-06-11",12.7989,12.8464,12.5615,12.609,740741.0],["1993-06-14",12.609,12.6565,12.4665,12.6565,1158885.0],["1993-06-15",12.609,12.609,12.3953,12.4428,1176196.0],["1993-06-16",12.4428,12.514,12.3953,12.4903,448107.0],["1993-06-17",12.4903,12.7277,12.4903,12.6802,776030.0],["1993-06-18",12.6802,12.9177,12.6327,12.8227,2057428.0],["1993-06-21",12.8227,12.9414,12.8227,12.8464,1183854.0],["1993-06-22",12.8464,12.9414,12.8464,12.8939,582938.0],["1993-06-23",12.8939,12.9177,12.7752,12.8464,467083.0],["1993-06-24",12.8702,13.0601,12.8702,13.0127,812984.0],["1993-06-25",13.0127,13.0601,12.9414,12.9889,535997.0],["1993-06-28",12.9889,12.9889,12.9177,12.9652,439451.0],["1993-06-29",13.0364,13.2501,13.0364,13.1076,2527174.0],["1993-06-30",13.2026,13.3451,13.2026,13.2976,2550479.0],["1993-07-01",13.2976,13.725,13.2976,13.7013,2646359.0],["1993-07-02",13.6538,13.6538,13.5113,13.5825,1569705.0],["1993-07-06",13.5826,13.5826,13.3451,13.3451,741074.0],["1993-07-07",13.3451,13.3926,13.2976,13.3688,795672.0],["1993-07-08",13.3688,13.3926,13.2976,13.3451,1203163.0],["1993-07-09",13.3451,13.6063,13.2976,13.5825,702455.0],["1993-07-12",13.5826,13.5826,13.3451,13.3926,530670.0],["1993-07-13",13.3926,13.4401,13.3213,13.4163,628548.0],["1993-07-14",13.4163,13.5588,13.3926,13.5588,1137245.0],["1993-07-15",13.5588,13.6063,13.4638,13.6063,694132.0],["1993-07-16",13.5826,13.5826,13.2976,13.3214,1257761.0],["1993-07-19",13.3213,13.3926,13.2976,13.3688,465085.0],["1993-07-20",13.3689,13.4163,13.3451,13.3926,659509.0],["1993-07-21",13.3451,13.3451,13.2264,13.2976,556305.0],["1993-07-22",13.2976,13.3214,13.2026,13.2026,629879.0],["1993-07-23",13.2501,13.3926,13.2501,13.3926,1353641.0],["1993-07-26",13.3926,13.5351,13.3926,13.4876,386517.0],["1993-07-27",13.5351,13.8675,13.5351,13.7725,1185851.0],["1993-07-28",13.7725,14.0575,13.7725,13.9862,628215.0],["1993-07-29",13.9862,14.01,13.6063,13.63,1020058.0],["1993-07-30",13.6063,13.6063,13.5113,13.5351,467416.0],["1993-08-02",13.6115,13.7786,13.5637,13.707,713442.0],["1993-08-03",13.7548,14.1129,13.7548,14.0413,1140907.0],["1993-08-04",14.0413,14.113,13.9697,13.9936,553641.0],["1993-08-05",13.9219,13.9219,13.7547,13.8503,847274.0],["1993-08-06",13.8503,13.8503,13.6592,13.6831,457761.0],["1993-08-09",13.6831,13.8503,13.5876,13.5876,616563.0],["1993-08-10",13.6115,13.898,13.6115,13.8742,773367.0],["1993-08-11",13.8741,13.9697,13.8264,13.8503,713109.0],["1993-08-12",13.8503,13.9219,13.7309,13.7786,726092.0],["1993-08-13",13.7786,13.8264,13.6592,13.6831,474407.0],["1993-08-16",13.7309,14.2323,13.7309,14.1129,2286475.0],["1993-08-17",14.113,14.2085,14.0652,14.1846,1944902.0],["1993-08-18",14.1846,14.3279,14.1846,14.2324,2281481.0],["1993-08-19",14.2323,14.2562,14.1607,14.2085,555639.0],["1993-08-20",14.2085,14.2323,14.1607,14.2085,933833.0],["1993-08-23",14.2085,14.2801,14.0891,14.2562,1154224.0],["1993-08-24",14.2562,14.495,14.2085,14.4712,895547.0],["1993-08-25",14.4712,14.6144,14.4234,14.6144,991427.0],["1993-08-26",14.6144,14.901,14.5667,14.6861,1675905.0],["1993-08-27",14.5189,14.5189,14.1846,14.4712,1037703.0],["1993-08-30",14.4712,14.5667,14.4712,14.495,555306.0],["1993-08-31",14.4711,14.4711,14.3279,14.3518,550645.0],["1993-09-01",14.3518,14.3756,14.2562,14.3518,700458.0],["1993-09-02",14.3517,14.3517,13.9219,13.9458,949813.0],["1993-09-03",13.9458,14.2562,13.9458,14.2085,709114.0],["1993-09-07",14.1846,14.1846,13.9219,13.9458,770037.0],["1993-09-08",13.8503,13.8503,13.4204,13.6831,1837370.0],["1993-09-09",13.6831,13.7786,13.6354,13.7786,565626.0],["1993-09-10",13.707,13.707,13.5398,13.6831,1055680.0],["1993-09-13",13.6831,13.707,13.5876,13.6354,467083.0],["1993-09-14",13.6354,13.6831,13.516,13.6115,846275.0],["1993-09-15",13.6115,13.707,13.4204,13.6592,789680.0],["1993-09-16",13.6592,13.8742,13.5637,13.8742,733417.0],["1993-09-17",13.8742,13.9219,13.6592,13.6592,1407907.0],["1993-09-20",13.6592,13.6592,13.0861,13.1339,1157886.0],["1993-09-21",13.11,13.11,12.6085,12.7757,3984686.0],["1993-09-22",12.7757,13.11,12.7518,13.0145,1501789.0],["1993-09-23",13.0145,13.0384,12.8473,12.8712,577611.0],["1993-09-24",12.8712,13.0384,12.7996,12.9906,574948.0],["1993-09-27",13.0384,13.2533,13.0384,13.1578,557303.0],["1993-09-28",13.1578,13.1578,12.919,12.9667,595589.0],["1993-09-29",12.8951,12.8951,12.7279,12.7757,1050354.0],["1993-09-30",12.7757,12.8473,12.6085,12.8234,1118935.0],["1993-10-01",12.8234,13.2772,12.7757,13.1339,891219.0],["1993-10-04",13.1339,13.1578,13.0145,13.1578,842946.0],["1993-10-05",13.1578,13.301,12.919,12.919,846275.0],["1993-10-06",12.919,13.0622,12.919,12.9906,799334.0],["1993-10-07",12.9906,13.2055,12.9667,13.0861,545984.0],["1993-10-08",13.0861,13.1578,12.8951,12.9428,866583.0],["1993-10-11",12.7996,12.7996,12.5608,12.7757,862256.0],["1993-10-12",12.7757,12.919,12.7757,12.8951,659176.0],["1993-10-13",12.8712,12.8712,12.8234,12.8712,282314.0],["1993-10-14",12.8712,12.919,12.704,12.7279,1502788.0],["1993-10-15",12.7279,12.8473,12.7279,12.7518,844278.0],["1993-10-18",12.7518,13.0384,12.6085,12.9906,1115273.0],["1993-10-19",12.9906,13.1816,12.7996,13.1339,1127258.0],["1993-10-20",13.11,13.11,12.9667,12.9906,520017.0],["1993-10-21",12.9906,13.0145,12.8951,12.9428,418477.0],["1993-10-22",12.9906,13.2772,12.9906,13.1816,1205826.0],["1993-10-25",13.2294,13.516,13.2294,13.516,1530753.0],["1993-10-26",13.4682,13.4682,13.1816,13.301,916188.0],["1993-10-27",13.2533,13.2533,13.0384,13.0861,1016729.0],["1993-10-28",13.0861,13.2533,12.919,12.919,1515772.0],["1993-10-29",12.9428,13.0861,12.9428,12.9906,1863670.0],["1993-11-01",13.0675,13.0675,12.8753,13.0194,1448190.0],["1993-11-02",13.0194,13.2356,12.7552,13.0675,1554390.0],["1993-11-03",13.0675,13.0675,12.7792,12.8513,1168872.0],["1993-11-04",12.9474,13.0434,12.9474,12.9714,909197.0],["1993-11-05",12.9714,13.1395,12.8753,13.0675,756388.0],["1993-11-08",13.0675,13.1636,12.9714,13.0915,415148.0],["1993-11-09",13.0915,13.1395,13.0435,13.1395,630878.0],["1993-11-10",13.1395,13.4278,13.1395,13.4038,984103.0],["1993-11-11",13.4038,13.4998,13.2596,13.3077,1077986.0],["1993-11-12",13.3077,13.4758,13.3077,13.3797,784353.0],["1993-11-15",13.3797,13.4758,13.2116,13.3077,719767.0],["1993-11-16",13.3077,13.3317,13.1636,13.3077,600916.0],["1993-11-17",13.3077,13.4278,13.0675,13.2116,1039035.0],["1993-11-18",13.2116,13.2356,13.0434,13.1636,373533.0],["1993-11-19",13.1635,13.5239,13.0915,13.4998,1319018.0],["1993-11-22",13.4999,13.9803,13.4038,13.7881,1725177.0],["1993-11-23",13.7881,14.1484,13.7881,13.8602,785352.0],["1993-11-24",13.7881,13.7881,13.5719,13.668,637536.0],["1993-11-26",13.668,13.692,13.644,13.668,310945.0],["1993-11-29",13.668,13.692,13.4278,13.4278,905535.0],["1993-11-30",13.4278,13.4278,13.2837,13.3077,542988.0],["1993-12-01",13.3557,13.644,13.3557,13.4998,989430.0],["1993-12-02",13.4998,13.5959,13.3557,13.5239,988098.0],["1993-12-03",13.5239,13.5239,13.2837,13.3557,491053.0],["1993-12-06",13.3557,13.4758,13.1876,13.2116,627882.0],["1993-12-07",13.2596,13.3797,13.2596,13.3077,627549.0],["1993-12-08",13.3077,13.9562,13.3077,13.9322,1603995.0],["1993-12-09",13.9322,14.1965,13.716,13.7401,1269413.0],["1993-12-10",13.7401,13.9563,13.7401,13.9082,511694.0],["1993-12-13",13.9322,14.1724,13.9322,14.1484,1455181.0],["1993-12-14",14.1484,14.2685,13.9082,13.9082,795672.0],["1993-12-15",13.9082,14.0043,13.4998,13.5719,1529089.0],["1993-12-16",13.5719,13.668,13.4038,13.4998,1270745.0],["1993-12-17",13.4998,13.5239,13.4278,13.4278,1451852.0],["1993-12-20",13.4278,13.5959,13.3077,13.3797,1917603.0],["1993-12-21",13.3797,13.4038,13.0915,13.1395,1363962.0],["1993-12-22",13.1395,13.2837,12.8993,13.1636,1254432.0],["1993-12-23",13.1635,13.2116,13.0675,13.1155,510695.0],["1993-12-27",13.1155,13.2596,13.0675,13.1876,579942.0],["1993-12-28",13.1876,13.4278,13.1636,13.4038,642863.0],["1993-12-29",13.4038,13.4999,13.2837,13.3317,591594.0],["1993-12-30",13.3317,13.4038,13.2116,13.3317,438119.0],["1993-12-31",13.3317,13.5479,13.2837,13.3317,522347.0],["1994-01-03",13.3317,13.644,13.2356,13.5719,887557.0],["1994-01-04",13.5719,13.5719,13.4758,13.5479,863254.0],["1994-01-05",13.5479,13.8842,13.4278,13.8842,2235872.0],["1994-01-06",13.8842,14.0283,13.7641,13.8121,1265751.0],["1994-01-07",13.8361,13.9562,13.8361,13.8842,950479.0],["1994-01-10",13.8842,14.2685,13.8602,14.2445,1461839.0],["1994-01-11",14.2445,14.3646,13.716,13.7641,1857345.0],["1994-01-12",13.7641,14.0043,13.5719,14.0043,1135913.0],["1994-01-13",14.0043,14.1724,13.716,14.0764,1881648.0],["1994-01-14",14.0763,14.2205,14.0043,14.0283,508032.0],["1994-01-17",14.0283,14.2925,13.9803,14.2685,1140241.0],["1994-01-18",14.2685,14.3166,14.0764,14.1965,1408906.0],["1994-01-19",14.1965,14.3886,14.1724,14.3886,1396255.0],["1994-01-20",14.3646,14.3646,14.2445,14.2925,1163213.0],["1994-01-21",14.2925,14.5328,14.1484,14.1965,6379026.0],["1994-01-24",14.3406,14.6529,14.3406,14.5328,2151644.0],["1994-01-25",14.5328,14.7249,14.4367,14.5568,1032376.0],["1994-01-26",14.5808,14.7249,14.5808,14.7009,1748481.0],["1994-01-27",14.7009,14.845,14.7009,14.7009,2301789.0],["1994-01-28",14.7009,14.845,14.7009,14.7489,1078319.0],["1994-01-31",15.1884,15.4299,15.1884,15.285,4835289.0],["1994-02-01",15.3092,15.4782,15.3092,15.3333,4224053.0],["1994-02-02",15.3333,15.4299,15.285,15.3092,1528090.0],["1994-02-03",15.3092,15.3333,15.0435,15.116,2465918.0],["1994-02-04",15.116,15.1401,14.7055,14.7055,2641365.0],["1994-02-07",14.7055,15.1643,14.5847,15.0918,2831794.0],["1994-02-08",15.2126,15.3816,15.2126,15.3333,2629047.0],["1994-02-09",15.3333,15.6714,15.2609,15.5506,2425968.0],["1994-02-10",15.5506,15.8404,15.2609,15.3092,2891719.0],["1994-02-11",15.1884,15.1884,15.0194,15.0918,1109946.0],["1994-02-14",15.0918,15.3816,15.0677,15.1401,1675239.0],["1994-02-15",15.1401,15.1643,15.0194,15.0918,1320350.0],["1994-02-16",15.0918,15.3816,15.0677,15.3816,967124.0],["1994-02-17",15.3816,15.5506,15.2126,15.2126,1336995.0],["1994-02-18",15.2126,15.2367,15.0435,15.0677,1484811.0],["1994-02-22",15.0677,15.1401,14.8745,14.8745,901873.0],["1994-02-23",14.8745,14.8986,14.633,14.6813,1410570.0],["1994-02-24",14.6813,14.8021,14.633,14.7296,1212484.0],["1994-02-25",14.7296,14.8745,14.7296,14.7296,1525759.0],["1994-02-28",14.7296,14.8021,14.5365,14.5365,1695214.0],["1994-03-01",14.5365,14.5606,14.1501,14.3916,3603829.0],["1994-03-02",14.3916,14.7779,14.1984,14.7779,2004827.0],["1994-03-03",14.7538,14.7538,14.4399,14.464,1372618.0],["1994-03-04",14.4882,14.6813,14.4882,14.5123,933167.0],["1994-03-07",14.5365,14.7296,14.5365,14.5847,794340.0],["1994-03-08",14.5847,14.5847,14.295,14.4399,1220807.0],["1994-03-09",14.4399,14.5606,14.3916,14.464,1362963.0],["1994-03-10",14.2467,14.2467,14.0535,14.126,1924927.0],["1994-03-11",14.126,14.295,14.1018,14.295,795339.0],["1994-03-14",14.295,14.464,14.1984,14.1984,916854.0],["1994-03-15",14.1984,14.295,14.1742,14.2225,1111943.0],["1994-03-16",14.2467,14.4157,14.2467,14.2467,761382.0],["1994-03-17",14.295,14.6089,14.295,14.5847,963795.0],["1994-03-18",14.6089,14.9469,14.6089,14.8987,1838702.0],["1994-03-21",14.8987,14.9228,14.7538,14.8987,651852.0],["1994-03-22",14.9228,15.1643,14.9228,15.1401,1205826.0],["1994-03-23",15.1401,15.3574,14.8745,15.2126,1093966.0],["1994-03-24",15.2126,15.2609,14.9711,15.116,543987.0],["1994-03-25",15.116,15.2126,14.7296,14.7296,850603.0],["1994-03-28",14.7296,14.7538,14.5606,14.633,545651.0],["1994-03-29",14.633,14.6572,14.4157,14.4157,609238.0],["1994-03-30",14.2225,14.2225,13.8603,13.8603,2360383.0],["1994-03-31",13.8603,14.0052,13.6672,13.8362,1929588.0],["1994-04-04",13.8362,14.0535,13.474,13.9328,2608073.0],["1994-04-05",13.9328,14.0535,13.8603,13.9086,1164211.0],["1994-04-06",13.9086,14.0294,13.8845,13.9811,1601998.0],["1994-04-07",13.9811,14.0052,13.812,13.9811,965460.0],["1994-04-08",13.9811,13.9811,13.5223,13.7879,1788764.0],["1994-04-11",13.812,14.0535,13.812,13.8362,1320017.0],["1994-04-12",13.8362,13.9569,13.7879,13.8362,1962547.0],["1994-04-13",13.812,13.812,13.4257,13.4257,996088.0],["1994-04-14",13.4257,13.5223,13.3291,13.4136,881232.0],["1994-04-15",13.3291,13.3291,13.0876,13.0876,1220474.0],["1994-04-18",12.9911,12.9911,12.7979,12.822,1456180.0],["1994-04-19",12.7979,12.7979,12.4115,12.5564,2946317.0],["1994-04-20",12.5564,12.822,12.5323,12.7979,2319101.0],["1994-04-21",12.8462,12.9911,12.8462,12.8945,1842697.0],["1994-04-22",12.8945,13.1118,12.8462,13.0876,1051020.0],["1994-04-25",13.0876,13.2567,12.9186,13.2567,1441864.0],["1994-04-26",13.2567,13.3774,13.1842,13.2808,383188.0],["1994-04-28",13.2808,13.2808,12.9186,13.1118,847940.0],["1994-04-29",13.1118,13.1842,13.0393,13.1359,306617.0],["1994-05-02",13.2137,13.8452,13.0679,13.6995,1011402.0],["1994-05-03",13.6995,13.6995,13.4323,13.5051,1030712.0],["1994-05-04",13.5051,13.5051,13.3594,13.4323,805327.0],["1994-05-05",13.4323,13.4566,13.3594,13.3837,338910.0],["1994-05-06",13.3837,13.4566,13.2379,13.2865,745069.0],["1994-05-09",13.2865,13.3108,13.1651,13.2137,933167.0],["1994-05-10",13.2137,13.3108,13.0679,13.1651,975780.0],["1994-05-11",13.1651,13.2137,13.0679,13.1408,727091.0],["1994-05-12",13.1408,13.1894,13.0922,13.0922,482730.0],["1994-05-13",13.1165,13.3837,13.1165,13.3351,651519.0],["1994-05-16",13.3351,13.5051,13.1651,13.2865,984769.0],["1994-05-17",13.3108,13.7238,13.3108,13.6995,879567.0],["1994-05-18",13.6995,13.9909,13.6995,13.9181,1443862.0],["1994-05-19",13.9181,14.0152,13.8209,13.8452,781690.0],["1994-05-20",13.8452,13.9909,13.7966,13.8695,639867.0],["1994-05-23",13.8695,13.8695,13.6752,13.7237,754723.0],["1994-05-24",13.7237,13.8209,13.4808,13.5294,655181.0],["1994-05-25",13.5294,13.6995,13.3351,13.6995,746733.0],["1994-05-26",13.6995,13.7723,13.578,13.6023,646525.0],["1994-05-27",13.6023,13.748,13.6023,13.6509,296629.0],["1994-05-31",13.6509,13.7723,13.6509,13.7237,361881.0],["1994-06-01",13.7237,13.7237,13.5051,13.6752,576945.0],["1994-06-02",13.6752,13.7723,13.6509,13.6752,558302.0],["1994-06-03",13.6752,13.7966,13.6752,13.7237,496712.0],["1994-06-06",13.7237,13.8452,13.6752,13.7966,545651.0],["1994-06-07",13.7966,13.9181,13.5294,13.578,449105.0],["1994-06-08",13.578,13.748,13.578,13.7237,614565.0],["1994-06-09",13.748,13.8695,13.748,13.8452,543321.0],["1994-06-10",13.8452,14.331,13.8452,14.1852,1216812.0],["1994-06-13",14.2338,14.671,14.2338,14.6225,1568373.0],["1994-06-14",14.6225,14.9139,14.5982,14.7439,2221556.0],["1994-06-15",14.7439,14.7439,14.4767,14.4767,1658926.0],["1994-06-16",14.4767,14.6953,14.4767,14.5496,730753.0],["1994-06-17",14.5496,14.5982,14.4767,14.501,913525.0],["1994-06-20",14.4767,14.4767,14.2338,14.2824,739076.0],["1994-06-21",14.2824,14.4524,14.1124,14.4524,917187.0],["1994-06-22",14.4524,14.501,14.331,14.4767,319600.0],["1994-06-23",14.4767,14.6468,14.4767,14.5253,1053350.0],["1994-06-24",14.5253,14.5253,13.9666,14.0881,897545.0],["1994-06-27",14.0881,14.2581,13.9666,14.2581,660508.0],["1994-06-28",14.1852,14.1852,13.9423,14.0152,568290.0],["1994-06-29",14.0638,14.2581,14.0638,14.1367,322597.0],["1994-06-30",14.1367,14.2581,14.0638,14.2095,552310.0],["1994-07-01",14.4039,14.671,14.4039,14.671,904869.0],["1994-07-05",14.671,14.8654,14.6225,14.7439,827299.0],["1994-07-06",14.7439,15.0354,14.6711,14.9625,1309030.0],["1994-07-07",14.9625,14.9625,14.6225,14.6225,821307.0],["1994-07-08",14.6225,15.3512,14.5496,15.3269,2441282.0],["1994-07-11",15.3269,15.424,15.1568,15.2297,2168290.0],["1994-07-12",15.2297,15.3997,15.1811,15.3997,2211902.0],["1994-07-13",15.3997,15.5455,15.3026,15.3755,2013483.0],["1994-07-14",15.3997,15.5455,15.3997,15.424,1387932.0],["1994-07-15",15.424,15.6184,15.3512,15.6184,2024136.0],["1994-07-18",15.6426,16.0556,15.6426,16.0313,3259259.0],["1994-07-19",16.007,16.007,15.9098,15.9341,1803412.0],["1994-07-20",15.8127,15.8127,15.5455,15.6669,2811486.0],["1994-07-21",15.6669,15.7155,15.424,15.7155,1242780.0],["1994-07-22",15.6912,15.6912,15.424,15.424,1490137.0],["1994-07-25",15.424,15.4483,15.3026,15.3512,1149230.0],["1994-07-26",15.3512,15.6669,15.254,15.6669,1416896.0],["1994-07-27",15.5941,15.5941,15.1083,15.1326,2175614.0],["1994-07-28",15.1326,15.2054,14.8897,14.9382,1496796.0],["1994-07-29",14.9868,15.254,14.9868,15.2054,1036038.0],["1994-08-01",15.2835,15.4545,15.2103,15.43,1524761.0],["1994-08-02",15.4545,15.5765,15.4545,15.5765,1455847.0],["1994-08-03",15.5765,15.6254,15.5033,15.6009,963129.0],["1994-08-04",15.6009,15.6009,15.4789,15.4789,1022056.0],["1994-08-05",15.4789,15.4789,15.308,15.3568,637203.0],["1994-08-08",15.3568,15.5033,15.2835,15.3568,1872659.0],["1994-08-09",15.3568,15.43,15.308,15.4056,500707.0],["1994-08-10",15.4056,15.5765,15.3324,15.3812,777029.0],["1994-08-11",15.3324,15.3324,15.1615,15.2591,1071993.0],["1994-08-12",15.2591,15.3324,15.1615,15.2347,556638.0],["1994-08-15",15.2347,15.308,15.015,15.0394,663504.0],["1994-08-16",15.0394,15.1615,14.8441,15.1126,1931253.0],["1994-08-17",15.1126,15.1126,15.015,15.0882,1215481.0],["1994-08-18",15.0882,15.1126,15.015,15.0638,729089.0],["1994-08-19",15.0638,15.1371,15.015,15.015,1735830.0],["1994-08-22",15.015,15.1371,14.9906,15.0882,847940.0],["1994-08-23",15.1126,15.2591,15.1126,15.1126,1080982.0],["1994-08-24",15.1371,15.5277,15.1371,15.5277,1656263.0],["1994-08-25",15.5277,15.6009,15.4789,15.5765,1368623.0],["1994-08-26",15.6009,15.9427,15.6009,15.8451,1542738.0],["1994-08-29",15.8451,16.0648,15.6742,15.9916,1667582.0],["1994-08-30",15.9916,16.2845,15.9427,16.2845,1248107.0],["1994-08-31",16.2845,16.4554,16.1625,16.4066,1951893.0],["1994-09-01",16.3334,16.3334,16.2113,16.2113,676821.0],["1994-09-02",16.2113,16.3334,16.1381,16.1381,759717.0],["1994-09-06",16.1381,16.2845,16.1136,16.2601,1033708.0],["1994-09-07",16.2357,16.2357,16.1136,16.1136,458094.0],["1994-09-08",16.1381,16.3334,16.1381,16.2601,846941.0],["1994-09-09",16.2357,16.2357,16.1381,16.1869,992426.0],["1994-09-12",16.1869,16.309,16.1381,16.1381,1105285.0],["1994-09-13",16.1869,16.4554,16.1869,16.4066,1495797.0],["1994-09-14",16.4066,16.5043,16.3334,16.4799,1317353.0],["1994-09-15",16.5043,16.6752,16.5043,16.6752,1582355.0],["1994-09-16",16.6752,16.9438,16.5043,16.8949,3139742.0],["1994-09-19",16.8949,16.9682,16.6752,16.7484,1725510.0],["1994-09-20",16.7484,16.7728,16.6264,16.6508,1625302.0],["1994-09-21",16.6508,16.724,16.5531,16.6019,1598335.0],["1994-09-22",16.6019,16.6508,16.4554,16.4799,1544070.0],["1994-09-23",16.4799,16.6264,16.4555,16.5287,2262838.0],["1994-09-26",16.5287,16.6752,16.3578,16.6752,1065668.0],["1994-09-27",16.7728,17.017,16.7728,17.017,2237536.0],["1994-09-28",17.017,17.1391,17.017,17.0902,2887724.0],["1994-09-29",17.0414,17.0414,16.7484,16.7484,1561382.0],["1994-09-30",16.7484,16.8217,16.5531,16.5531,1449189.0],["1994-10-03",16.5531,16.8705,16.5287,16.7728,1499459.0],["1994-10-04",16.7484,16.7484,16.4799,16.5043,1341989.0],["1994-10-05",16.4799,16.4799,16.1136,16.1625,2123346.0],["1994-10-06",16.1625,16.3822,16.1136,16.2601,1602996.0],["1994-10-07",16.2601,16.6508,16.1625,16.4799,2254848.0],["1994-10-10",16.4799,16.6019,16.2601,16.2601,1555722.0],["1994-10-11",16.2601,16.4555,15.9183,16.2845,2343737.0],["1994-10-12",16.3334,16.5287,16.3334,16.4555,1337661.0],["1994-10-13",16.4555,16.7728,16.2357,16.2845,1830712.0],["1994-10-14",16.2846,16.9926,16.2846,16.9926,3447025.0],["1994-10-17",16.9926,17.0658,16.8217,16.8949,3581523.0],["1994-10-18",16.8949,16.9926,16.724,16.8949,1261423.0],["1994-10-19",16.8949,17.3832,16.7973,17.2611,2428964.0],["1994-10-20",17.31,17.6274,17.31,17.6274,4534332.0],["1994-10-21",17.5785,17.5785,17.31,17.3344,1810737.0],["1994-10-24",17.2123,17.2123,16.8217,16.8461,2020141.0],["1994-10-25",16.7484,16.7484,16.5043,16.6264,2326092.0],["1994-10-26",16.6264,16.7973,16.5775,16.6019,1691219.0],["1994-10-27",16.6019,16.6996,16.5043,16.6019,1158885.0],["1994-10-28",16.6019,16.6996,16.5531,16.6264,1459509.0],["1994-10-31",16.7048,17.0237,16.6067,16.7294,1962214.0],["1994-11-01",16.7294,16.9011,16.5331,16.5331,1504786.0],["1994-11-02",16.5331,16.5331,16.2388,16.2633,2973283.0],["1994-11-03",16.2878,16.4841,16.2878,16.386,2210237.0],["1994-11-04",16.386,16.6558,16.386,16.435,1876987.0],["1994-11-07",16.435,16.5822,16.2878,16.3124,2025468.0],["1994-11-08",16.3124,16.5331,16.2633,16.4596,1638285.0],["1994-11-09",16.4596,16.7294,15.9444,16.018,2721598.0],["1994-11-10",16.018,16.1652,15.8708,15.8954,1639284.0],["1994-11-11",15.8954,16.1407,15.8218,15.8954,1592010.0],["1994-11-14",16.0425,16.4841,16.0425,16.3369,1851352.0],["1994-11-15",16.3369,16.6067,16.3369,16.4596,1623637.0],["1994-11-16",16.4595,16.5086,16.3614,16.435,1377278.0],["1994-11-17",16.435,16.6313,16.2388,16.2633,1650603.0],["1994-11-18",16.2633,16.5086,16.1407,16.435,2618061.0],["1994-11-21",16.435,16.7294,16.3369,16.3369,1192509.0],["1994-11-22",16.3369,16.3614,15.8218,15.8218,2362380.0],["1994-11-23",15.6746,15.6746,15.0613,15.3066,3035539.0],["1994-11-25",15.4293,15.7972,15.4293,15.7727,650187.0],["1994-11-28",15.7972,16.0671,15.7972,15.9444,1326342.0],["1994-11-29",15.9444,15.969,15.8218,15.8954,1446858.0],["1994-11-30",15.9444,16.1161,15.9444,16.018,812318.0],["1994-12-01",16.018,16.0425,15.8463,15.8708,1066334.0],["1994-12-02",15.8708,16.1652,15.7727,16.0916,1255764.0],["1994-12-05",16.0916,16.4105,16.0425,16.2143,1330004.0],["1994-12-06",16.2142,16.3124,16.1652,16.2633,1296047.0],["1994-12-07",16.2143,16.2143,16.0671,16.1161,859925.0],["1994-12-08",16.1161,16.1161,15.5029,15.5274,1117603.0],["1994-12-09",15.5274,15.5274,15.184,15.4783,2010487.0],["1994-12-12",15.4784,15.8463,15.4538,15.7482,1233125.0],["1994-12-13",15.6991,15.6991,15.5765,15.5765,1021723.0],["1994-12-14",15.5765,15.7727,15.5519,15.6746,1368955.0],["1994-12-15",15.6991,16.0916,15.6991,16.018,1375614.0],["1994-12-16",16.018,16.386,15.9199,16.386,1832043.0],["1994-12-19",16.3124,16.3124,15.9689,16.0916,903537.0],["1994-12-20",16.0916,16.2142,15.8463,15.8463,773700.0],["1994-12-21",15.9199,16.5086,15.9199,16.2633,2235539.0],["1994-12-22",16.2633,16.5822,16.1652,16.386,1361631.0],["1994-12-23",16.4105,16.5822,16.4105,16.5086,613899.0],["1994-12-27",16.5577,16.7784,16.5577,16.7049,874573.0],["1994-12-28",16.7048,16.7784,16.6558,16.7294,1194507.0],["1994-12-29",16.7294,16.7539,16.6803,16.7294,973783.0],["1994-12-30",16.7294,17.0973,16.7048,16.9992,1830712.0],["1995-01-03",16.9992,16.9992,16.6313,16.7784,1166542.0],["1995-01-04",16.7784,16.9256,16.6803,16.8275,1778111.0],["1995-01-05",16.8275,16.8275,16.7049,16.7049,1575364.0],["1995-01-06",16.7048,17.22,16.7048,17.1954,3241615.0],["1995-01-09",17.1954,17.4162,17.0728,17.3671,2561798.0],["1995-01-10",17.3671,17.5143,17.269,17.2936,2703953.0],["1995-01-11",17.2936,17.2936,16.852,17.2445,3933084.0],["1995-01-12",17.2445,17.4162,17.1709,17.3426,1655597.0],["1995-01-13",17.3672,17.5143,17.3672,17.4898,1935581.0],["1995-01-16",17.4898,17.5634,17.22,17.3671,2182272.0],["1995-01-17",17.3181,17.3181,17.0728,17.0973,1204494.0],["1995-01-18",17.0973,17.3672,17.0728,17.3426,1349646.0],["1995-01-19",17.3426,17.3917,17.1464,17.1464,1184186.0],["1995-01-20",17.1219,17.1219,16.7784,16.9011,1387266.0],["1995-01-23",16.9011,16.9747,16.803,16.9256,1018727.0],["1995-01-24",16.8766,16.8766,16.6313,16.6313,759051.0],["1995-01-25",16.6313,16.9011,16.5331,16.8275,1208489.0],["1995-01-26",16.8275,16.852,16.5577,16.5822,577944.0],["1995-01-27",16.5822,16.5822,15.8954,15.8954,2018144.0],["1995-01-30",15.8608,15.8608,15.1948,15.2935,4423138.0],["1995-01-31",15.3675,15.6388,15.3675,15.5155,3039534.0],["1995-02-01",15.5402,15.8608,15.5402,15.8608,2116022.0],["1995-02-02",15.8608,16.0088,15.7375,15.9102,1340325.0],["1995-02-03",15.9102,16.7488,15.9102,16.5515,3360466.0],["1995-02-06",16.4528,16.4528,15.7868,15.7868,2337079.0],["1995-02-07",15.7868,15.9348,15.7375,15.7868,1529422.0],["1995-02-08",15.7375,15.7375,15.2935,15.3922,1868997.0],["1995-02-09",15.4908,15.9842,15.4908,15.7622,1393258.0],["1995-02-10",15.7622,15.8855,15.7375,15.8362,862588.0],["1995-02-13",15.8362,15.8855,15.7622,15.8855,393841.0],["1995-02-14",15.8855,16.1322,15.8362,15.9595,996754.0],["1995-02-15",15.9595,16.3295,15.9102,16.1322,1057678.0],["1995-02-16",16.1322,16.3788,16.0828,16.3788,1440200.0],["1995-02-17",16.3295,16.3295,15.9348,15.9348,1014732.0],["1995-02-21",15.9348,16.3048,15.9348,16.3048,1360300.0],["1995-02-22",16.3048,16.4282,15.9842,15.9842,956138.0],["1995-02-23",16.0828,16.2802,16.0828,16.2062,854266.0],["1995-02-24",16.2062,16.2555,15.9102,15.9842,740408.0],["1995-02-27",16.1322,16.1322,15.4415,15.5895,812484.0],["1995-02-28",15.5402,15.5402,15.1948,15.3922,1477819.0],["1995-03-01",15.1455,15.1455,14.7508,14.9975,2759384.0],["1995-03-02",14.9975,15.3428,14.8002,15.1948,1922930.0],["1995-03-03",15.1948,15.6388,15.1948,15.4908,1712360.0],["1995-03-06",15.2935,15.2935,14.8988,15.0468,1392593.0],["1995-03-07",15.0468,15.1948,14.6028,14.7015,2062588.0],["1995-03-08",14.7508,15.0468,14.7508,14.9975,1348315.0],["1995-03-09",14.9975,15.0962,14.6521,14.8495,574948.0],["1995-03-10",14.8495,15.2442,14.8495,15.0962,1295214.0],["1995-03-13",15.0962,15.2442,14.7508,15.0468,1005576.0],["1995-03-14",15.0468,15.1948,14.7508,14.7508,1016729.0],["1995-03-15",14.7508,15.0468,14.5535,15.0468,1246941.0],["1995-03-16",15.0468,15.3922,15.0468,15.0962,1328007.0],["1995-03-17",15.0962,15.1455,14.8001,14.8495,1055680.0],["1995-03-20",14.8495,15.1948,14.8495,15.1948,861090.0],["1995-03-21",15.1948,15.2935,14.9482,14.9482,1305701.0],["1995-03-22",14.9482,15.8362,14.8988,15.7868,1748481.0],["1995-03-23",15.7868,16.0335,15.5402,15.7868,1370787.0],["1995-03-24",16.0828,16.3788,16.0828,16.1322,1756471.0],["1995-03-27",16.0828,16.0828,15.7868,15.9348,637703.0],["1995-03-28",15.9348,16.0828,15.9348,16.0335,490054.0],["1995-03-29",16.0335,16.0335,15.7868,15.9348,822305.0],["1995-03-30",16.2308,16.9215,16.2308,16.9215,1717020.0],["1995-03-31",16.8228,16.8228,16.3295,16.3788,1302871.0],["1995-04-03",16.3788,16.3788,16.0828,16.2802,755223.0],["1995-04-04",16.2802,16.4775,16.1815,16.4775,526841.0],["1995-04-05",16.5762,16.8722,16.5762,16.8228,619392.0],["1995-04-06",16.8228,16.9215,16.4282,16.5268,970787.0],["1995-04-07",16.5268,16.8722,16.3788,16.5268,956970.0],["1995-04-10",16.5762,16.8722,16.5762,16.8722,773367.0],["1995-04-11",16.8722,17.2175,16.8722,17.0202,1439700.0],["1995-04-12",17.0202,17.0202,16.7735,16.8228,1029546.0],["1995-04-13",17.0202,17.7109,17.0202,17.6615,1706866.0],["1995-04-17",17.6615,17.7108,17.1682,17.1682,1409571.0],["1995-04-18",17.1682,17.2175,16.8722,16.9708,1029213.0],["1995-04-19",17.0202,17.4395,17.0202,17.3162,857928.0],["1995-04-20",17.3162,17.4149,17.2175,17.4149,1383437.0],["1995-04-21",17.4149,17.8095,17.2175,17.6615,1918102.0],["1995-04-24",17.6615,18.4015,17.5628,18.0069,2037620.0],["1995-04-25",18.0069,18.1055,17.7602,17.8095,1447857.0],["1995-04-26",17.8095,17.8095,17.3655,17.4149,876404.0],["1995-04-27",17.4148,17.4642,17.0202,17.1682,1012901.0],["1995-04-28",17.1682,17.7109,17.1188,17.7109,978943.0],["1995-05-01",17.8001,17.8497,17.453,17.5522,966459.0],["1995-05-02",17.5522,17.8993,17.453,17.7505,764877.0],["1995-05-03",17.7505,18.1967,17.7505,18.0976,1310695.0],["1995-05-04",18.0976,18.1968,17.3043,17.4034,1435872.0],["1995-05-05",17.4034,17.453,16.511,16.511,2047274.0],["1995-05-08",16.6101,17.3539,16.6101,17.2547,1170204.0],["1995-05-09",17.2547,17.3539,16.9572,17.0564,1030545.0],["1995-05-10",17.0564,17.2051,16.9076,17.2051,572618.0],["1995-05-11",17.2051,17.7505,17.2051,17.6513,879900.0],["1995-05-12",17.6513,18.643,17.5522,18.4942,2354890.0],["1995-05-15",18.5438,18.9901,18.5438,18.8413,1883978.0],["1995-05-16",18.8413,18.9405,18.5934,18.643,1545734.0],["1995-05-17",18.643,18.643,18.3951,18.4447,1207990.0],["1995-05-18",18.4447,18.4447,18.0976,18.1472,1160216.0],["1995-05-19",18.1472,18.7422,17.9984,18.643,1076155.0],["1995-05-22",18.643,18.9901,18.5438,18.9901,883063.0],["1995-05-23",18.9901,19.2876,18.9901,19.2876,1428548.0],["1995-05-24",19.2876,19.3867,18.9405,19.0892,1097295.0],["1995-05-25",19.0892,19.0892,18.4943,18.5934,1141573.0],["1995-05-26",18.5934,18.5934,18.1472,18.5438,684478.0],["1995-05-30",18.5438,18.8413,18.1472,18.4942,1321681.0],["1995-05-31",18.4942,18.4942,18.2463,18.4447,1021556.0],["1995-06-01",18.4447,18.5934,18.1968,18.3455,1011569.0],["1995-06-02",18.1472,18.1472,17.7009,17.8497,2046941.0],["1995-06-05",17.8497,18.5438,17.6514,18.2959,1555556.0],["1995-06-06",18.2959,18.2959,17.9984,18.048,936829.0],["1995-06-07",18.048,18.1472,17.9984,18.048,951144.0],["1995-06-08",18.048,18.2463,17.9984,18.048,1318186.0],["1995-06-09",18.048,18.0976,17.7505,17.7505,912027.0],["1995-06-12",17.7505,18.048,17.6513,17.6513,741573.0],["1995-06-13",17.6513,17.6513,17.3043,17.5522,1729505.0],["1995-06-14",17.5522,17.8001,17.5026,17.6513,1222805.0],["1995-06-15",17.6514,17.7505,17.2547,17.7009,776363.0],["1995-06-16",17.7009,17.9489,17.7009,17.7505,1614482.0],["1995-06-19",17.7505,18.3951,17.5522,18.3455,1280233.0],["1995-06-20",18.3455,18.643,18.048,18.1967,1398252.0],["1995-06-21",18.2463,18.5438,18.2463,18.5438,1478652.0],["1995-06-22",18.5438,18.8909,18.5438,18.7917,1420891.0],["1995-06-23",18.7917,18.9901,18.7917,18.7917,840117.0],["1995-06-26",18.7917,19.0892,18.7917,18.8413,809988.0],["1995-06-27",18.8413,19.1388,18.7422,18.7917,1175031.0],["1995-06-28",18.7917,19.1388,18.7917,19.0397,1051519.0],["1995-06-29",19.0397,19.3371,18.9405,19.238,866583.0],["1995-06-30",19.4363,19.9817,19.4363,19.8826,1684395.0],["1995-07-03",19.8826,20.2792,19.7834,20.2296,800666.0],["1995-07-05",20.2792,21.023,20.2792,20.9238,2591427.0],["1995-07-06",20.9238,21.7171,20.8742,21.618,3217978.0],["1995-07-07",21.618,22.2129,21.5684,22.2129,3941240.0],["1995-07-10",22.2129,22.2625,21.5188,21.618,3306034.0],["1995-07-11",21.5188,21.5188,21.1221,21.3205,2702622.0],["1995-07-12",21.4692,22.4113,21.4692,22.1634,2671328.0],["1995-07-13",22.2625,22.7088,22.2625,22.5104,3108947.0],["1995-07-14",22.5104,23.0062,22.2625,22.7088,2604245.0],["1995-07-17",22.7088,23.0558,22.4608,22.5104,2012151.0],["1995-07-18",22.5104,22.56,22.1138,22.1634,1331669.0],["1995-07-19",22.1633,22.4113,21.2213,21.8163,1746484.0],["1995-07-20",21.8163,22.0642,21.6179,21.7667,2541989.0],["1995-07-21",21.7667,22.2625,21.6179,21.8163,2241199.0],["1995-07-24",21.8163,21.8163,21.3205,21.4692,931003.0],["1995-07-25",21.4692,22.1633,21.3204,22.0146,1495963.0],["1995-07-26",22.0146,22.4113,21.9154,21.9154,1068331.0],["1995-07-27",21.9154,22.3617,21.9154,22.2625,1044361.0],["1995-07-28",22.4113,22.8079,22.4113,22.56,1090970.0],["1995-07-31",22.56,22.6592,22.089,22.6096,936663.0],["1995-08-01",22.56,22.56,22.1634,22.2129,820807.0],["1995-08-02",22.3025,22.4519,22.0536,22.203,1432876.0],["1995-08-03",22.203,22.7008,22.0536,22.7008,3040866.0],["1995-08-04",22.7008,22.8502,22.5017,22.5515,1046692.0],["1995-08-07",22.651,23.2484,22.651,22.9497,1878985.0],["1995-08-08",22.8999,22.8999,22.5514,22.8999,1339326.0],["1995-08-09",22.8999,22.8999,22.5515,22.6012,758052.0],["1995-08-10",22.6012,22.8999,22.3025,22.4021,1236122.0],["1995-08-11",22.4021,22.7008,22.3523,22.6012,1164711.0],["1995-08-14",22.6012,22.651,22.4519,22.5515,735081.0],["1995-08-15",22.5515,22.5515,22.0536,22.203,1299875.0],["1995-08-16",22.203,23.1986,22.1532,23.1986,2476737.0],["1995-08-17",23.1986,23.5471,22.9497,23.4475,2547649.0],["1995-08-18",23.4475,23.796,22.9995,23.1488,1851519.0],["1995-08-21",23.1488,23.5471,23.1488,23.348,1865501.0],["1995-08-22",23.348,23.796,23.1488,23.796,1178360.0],["1995-08-23",23.796,23.796,23.4475,23.4973,1529089.0],["1995-08-24",23.4973,23.5471,23.1986,23.2484,705951.0],["1995-08-25",23.2484,23.4475,23.1986,23.3978,566292.0],["1995-08-28",23.3978,23.5969,23.1488,23.348,550978.0],["1995-08-29",23.348,23.6965,23.1986,23.6965,697628.0],["1995-08-30",23.6467,23.6467,23.348,23.4973,1069330.0],["1995-08-31",22.9995,22.9995,22.5515,22.7506,1702372.0],["1995-09-01",22.7506,22.7506,22.5515,22.651,1279734.0],["1995-09-05",22.651,23.1489,22.6012,22.8502,1215148.0],["1995-09-06",22.8999,23.1488,22.8999,22.9995,647690.0],["1995-09-07",22.9995,23.0493,22.7506,22.9995,614232.0],["1995-09-08",22.9995,23.2982,22.8502,23.1986,1252934.0],["1995-09-11",23.1986,23.8458,22.9995,23.796,1070162.0],["1995-09-12",23.796,23.8458,23.5969,23.796,1532418.0],["1995-09-13",23.796,23.9951,23.1488,23.348,2428964.0],["1995-09-14",23.348,23.348,23.0493,23.2484,1294216.0],["1995-09-15",22.8999,22.8999,22.3025,22.5017,2703953.0],["1995-09-18",22.3523,22.3523,21.7549,21.9541,2135331.0],["1995-09-19",21.9541,22.0536,21.2571,21.506,2933666.0],["1995-09-20",21.506,21.6554,21.2073,21.3069,1529255.0],["1995-09-21",21.3069,21.6554,21.2073,21.506,1694049.0],["1995-09-22",21.2571,21.2571,21.058,21.1575,1892135.0],["1995-09-25",21.1575,21.1575,20.6099,20.6597,1776779.0],["1995-09-26",20.6597,20.8091,20.2615,20.3113,1953225.0],["1995-09-27",20.3113,20.7593,20.0623,20.7593,2751893.0],["1995-09-28",20.7593,21.1575,20.7593,21.0082,1614981.0],["1995-09-29",21.0082,21.2571,20.9584,21.058,1809238.0],["1995-10-02",21.058,21.1078,20.7095,20.8588,1168373.0],["1995-10-03",20.8091,20.8091,20.1121,20.1121,1665585.0],["1995-10-04",20.1121,20.1619,19.6143,19.7139,2264003.0],["1995-10-05",19.8134,20.7095,19.8134,20.5602,1333833.0],["1995-10-06",21.0082,21.8047,21.0082,21.1575,2871244.0],["1995-10-09",21.1575,21.4065,20.8091,21.0082,1267915.0],["1995-10-10",21.0082,21.5558,20.7095,21.1575,2456762.0],["1995-10-11",21.1575,21.1575,20.2615,20.9584,2411985.0],["1995-10-12",20.8091,20.8091,20.2117,20.4108,2955639.0],["1995-10-13",20.4108,20.8091,20.2117,20.5602,2988431.0],["1995-10-16",20.6099,21.058,20.6099,21.058,2001498.0],["1995-10-17",20.9584,20.9584,20.5104,20.6099,1598169.0],["1995-10-18",20.6099,20.9584,20.0623,20.2117,3196837.0],["1995-10-19",20.2117,20.5104,20.0623,20.361,2368040.0],["1995-10-20",20.361,20.5602,20.2615,20.361,1968040.0],["1995-10-23",20.361,20.361,19.216,19.2658,2739243.0],["1995-10-24",19.5645,20.3112,19.5645,20.0623,2045110.0],["1995-10-25",20.0623,20.2615,19.3654,19.7636,2463421.0],["1995-10-26",19.7636,20.2117,19.3156,19.3156,1808906.0],["1995-10-27",19.3654,19.913,19.3654,19.6143,2216230.0],["1995-10-30",19.7636,20.5602,19.7636,20.5602,1484977.0],["1995-10-31",20.5602,20.8091,20.1619,20.3113,1634457.0],["1995-11-01",20.4013,20.6013,20.1012,20.4513,1425052.0],["1995-11-02",20.4513,20.7513,20.3012,20.6013,2084727.0],["1995-11-03",20.6013,21.1013,20.5013,20.8013,1513608.0],["1995-11-06",20.8013,20.9513,20.7013,20.8013,841948.0],["1995-11-07",20.8013,20.9513,20.7013,20.7513,719434.0],["1995-11-08",20.7513,21.0013,20.7013,20.9513,713442.0],["1995-11-09",20.9513,21.2013,20.8013,21.0513,821973.0],["1995-11-10",21.0513,21.6513,20.9013,21.6513,923346.0],["1995-11-13",21.6513,22.0514,21.4013,21.6513,1223970.0],["1995-11-14",21.6513,21.6513,21.2013,21.2513,890054.0],["1995-11-15",21.2513,21.2513,20.8513,20.9513,1273575.0],["1995-11-16",20.9513,21.1013,20.8013,21.0013,700291.0],["1995-11-17",21.0013,21.3513,20.9513,21.0013,1031377.0],["1995-11-20",21.0013,21.1513,20.7513,20.9513,1616313.0],["1995-11-21",21.2013,22.1514,21.2013,22.0514,2085893.0],["1995-11-22",22.1514,23.1514,22.1514,23.1014,2558635.0],["1995-11-24",23.1014,23.2514,23.1014,23.2014,1905951.0],["1995-11-27",23.2014,23.3514,23.1514,23.2514,1237953.0],["1995-11-28",23.1514,23.1514,22.8514,23.0014,1217811.0],["1995-11-29",23.0014,23.3514,22.8014,23.3514,817312.0],["1995-11-30",23.3514,23.6514,23.2514,23.4014,1377278.0],["1995-12-01",23.4014,23.6014,22.7514,22.9514,1599168.0],["1995-12-04",22.9514,23.0514,22.6514,23.0514,993924.0],["1995-12-05",23.1014,23.5014,23.1014,23.3014,1078152.0],["1995-12-06",23.3014,23.3514,22.8014,23.3014,900208.0],["1995-12-07",23.2514,23.2514,22.7014,22.7514,611902.0],["1995-12-08",22.7514,22.9014,22.4014,22.4014,486226.0],["1995-12-11",22.0013,22.0013,21.6013,22.0013,1683396.0],["1995-12-12",22.0013,22.3514,21.6513,21.7513,1371286.0],["1995-12-13",21.7513,21.9013,21.6513,21.8513,1327674.0],["1995-12-14",21.8513,22.2514,21.8513,21.8513,1589180.0],["1995-12-15",21.8513,22.0514,21.8513,21.8513,1332667.0],["1995-12-18",21.6013,21.6013,21.2513,21.5513,1254765.0],["1995-12-19",21.5513,22.7014,21.3013,22.6014,2547482.0],["1995-12-20",22.6014,22.9514,22.3014,22.4514,2401998.0],["1995-12-21",22.0013,22.0013,21.2013,21.3513,2201914.0],["1995-12-22",21.3513,21.8513,21.2513,21.3513,859426.0],["1995-12-26",21.3513,21.4013,20.5013,20.6013,1684228.0],["1995-12-27",20.5513,20.5513,19.8512,19.9012,2419642.0],["1995-12-28",19.9012,20.2512,19.8512,20.2012,2816979.0],["1995-12-29",20.3012,21.2013,20.3012,21.1513,1014066.0],["1996-01-02",21.1513,21.9013,20.9013,21.7513,1168539.0],["1996-01-03",21.7513,22.1514,21.6013,22.1014,2084395.0],["1996-01-04",22.1014,22.3014,21.7513,22.3014,1779442.0],["1996-01-05",22.3014,22.6014,22.1014,22.1514,1089638.0],["1996-01-08",22.1514,22.2014,20.5013,20.9513,1444528.0],["1996-01-09",20.8013,20.8013,20.4012,20.595,2909696.0],["1996-01-10",20.5013,20.5013,20.0512,20.2012,3540741.0],["1996-01-11",20.2012,20.5013,19.9512,20.5013,2224220.0],["1996-01-12",20.5013,20.5513,20.0512,20.4013,1251103.0],["1996-01-15",20.3513,20.3513,20.0012,20.2012,1148231.0],["1996-01-16",20.2012,20.3513,19.6512,20.1512,2485227.0],["1996-01-17",20.1512,20.4013,20.0512,20.2012,1009738.0],["1996-01-18",20.3512,20.9013,20.3512,20.5513,1121598.0],["1996-01-19",20.5513,21.2013,20.3512,21.0013,1749147.0],["1996-01-22",21.0013,21.2013,20.6513,20.9013,1523429.0],["1996-01-23",20.9013,21.4013,20.8513,21.4013,1509114.0],["1996-01-24",21.4013,21.6513,21.2513,21.3013,1325343.0],["1996-01-25",21.3013,21.4013,21.1013,21.1013,873408.0],["1996-01-26",21.1013,21.1513,20.9013,21.1513,1080150.0],["1996-01-29",21.1513,21.6013,21.1013,21.6013,1002747.0],["1996-01-30",21.6013,22.5514,21.5513,22.5014,2075572.0],["1996-01-31",22.5917,22.6921,22.0395,22.2905,2253516.0],["1996-02-01",22.2905,22.3407,21.8889,22.0395,2100707.0],["1996-02-02",22.0897,22.7926,22.0897,22.4913,1203995.0],["1996-02-05",22.4913,22.4913,22.1399,22.2403,1351810.0],["1996-02-06",22.2403,22.4913,21.9391,22.3909,1130087.0],["1996-02-07",22.4913,22.8428,22.4913,22.7926,1410404.0],["1996-02-08",22.7926,22.893,22.4411,22.893,1405243.0],["1996-02-09",22.893,22.9934,22.1901,22.6419,1489139.0],["1996-02-12",22.7424,23.144,22.7424,23.0938,1133084.0],["1996-02-13",23.0938,23.144,22.3909,22.7926,2028464.0],["1996-02-14",22.7926,22.893,22.4913,22.6922,1002580.0],["1996-02-15",22.6922,22.7926,22.3909,22.4411,650520.0],["1996-02-16",22.4411,22.4411,22.1399,22.3909,934998.0],["1996-02-20",22.3407,22.3407,21.7885,21.7885,959301.0],["1996-02-21",21.7885,22.1399,21.5877,21.9391,1367291.0],["1996-02-22",21.9893,22.642,21.9893,22.5917,1663088.0],["1996-02-23",22.9432,23.395,22.9432,23.2946,2240366.0],["1996-02-26",23.0938,23.0938,22.3909,22.4411,2252684.0],["1996-02-27",22.4411,22.5415,22.0395,22.0897,1266750.0],["1996-02-28",22.0897,22.3909,21.9391,21.9391,909530.0],["1996-02-29",22.0395,22.893,22.0395,22.8428,1864503.0],["1996-03-01",22.8428,22.9934,22.4913,22.9934,1329838.0],["1996-03-04",22.9934,23.4452,22.7424,23.3448,1456180.0],["1996-03-05",23.3448,23.4452,23.1942,23.2946,956138.0],["1996-03-06",23.2946,23.4954,23.144,23.4452,1376945.0],["1996-03-07",23.4452,23.9473,23.3448,23.5958,1721348.0],["1996-03-08",23.5958,24.1481,23.0938,23.3448,2661007.0],["1996-03-11",23.3448,24.8007,23.3448,24.7003,3358801.0],["1996-03-12",24.7003,24.8509,24.0979,24.6501,3497961.0],["1996-03-13",24.6501,24.8509,24.4493,24.7505,2397670.0],["1996-03-14",24.7505,24.8509,24.6501,24.7003,2270995.0],["1996-03-15",24.7003,24.7505,24.4995,24.4995,2075905.0],["1996-03-18",24.4995,25.5538,24.4995,25.5538,2953641.0],["1996-03-19",25.5538,25.855,25.3027,25.4534,2829297.0],["1996-03-20",25.4534,25.4534,24.6501,24.8509,2063088.0],["1996-03-21",25.0015,25.3028,25.0015,25.2024,1509114.0],["1996-03-22",25.2024,25.3028,24.4995,25.0517,1763962.0],["1996-03-25",25.0517,25.5036,25.0517,25.2024,1287224.0],["1996-03-26",25.2023,25.5036,25.0517,25.5036,1351477.0],["1996-03-27",25.4032,25.4032,25.1019,25.2525,1477154.0],["1996-03-28",25.2526,25.855,25.0015,25.855,1706201.0],["1996-03-29",25.855,25.855,25.1521,25.1521,1310695.0],["1996-04-01",24.8509,24.8509,24.2485,24.7505,1608656.0],["1996-04-02",24.7505,24.8509,24.4995,24.7003,1435372.0],["1996-04-03",24.5497,24.5497,24.0979,24.2485,2196255.0],["1996-04-04",24.2485,25.353,24.1481,24.9011,1669247.0],["1996-04-08",24.9011,25.604,24.7003,25.4032,1771119.0],["1996-04-09",25.5538,25.9554,25.5538,25.855,2174948.0],["1996-04-10",25.855,26.4072,25.6542,26.2566,2820641.0],["1996-04-11",26.2566,26.3068,25.7044,26.106,4026966.0],["1996-04-12",26.106,26.2064,25.7044,26.2064,1236122.0],["1996-04-15",26.106,26.106,25.7044,26.106,1247940.0],["1996-04-16",26.106,26.2064,25.8048,25.9554,1699542.0],["1996-04-17",25.9554,25.9554,25.5538,25.7546,1593175.0],["1996-04-18",25.7546,25.9052,25.6542,25.9052,700291.0],["1996-04-19",25.855,25.855,25.5036,25.5036,1333000.0],["1996-04-22",25.5036,25.604,25.3529,25.3529,1106117.0],["1996-04-23",25.353,25.4534,25.2526,25.3028,818310.0],["1996-04-24",25.2525,25.2525,25.0015,25.1019,952310.0],["1996-04-25",25.1019,25.2526,24.8007,25.0015,1362797.0],["1996-04-26",25.1019,25.353,25.1019,25.1521,1408073.0],["1996-04-29",25.2525,25.4534,25.2525,25.3529,622222.0],["1996-04-30",25.353,25.353,25.0015,25.0517,1037203.0],["1996-05-01",25.1424,25.2936,24.7897,24.9913,1493633.0],["1996-05-02",24.9913,25.2936,24.5882,24.7897,3337828.0],["1996-05-03",24.7897,25.3944,24.7897,25.2936,1792593.0],["1996-05-06",25.4447,26.7044,25.4447,26.6036,3160716.0],["1996-05-07",26.6036,26.654,26.1501,26.2005,2426467.0],["1996-05-08",26.2005,26.3517,25.7974,26.2005,2517853.0],["1996-05-09",26.2005,26.3013,25.8478,26.0494,1011902.0],["1996-05-10",26.4021,26.7044,26.4021,26.5532,2205576.0],["1996-05-13",26.5532,26.7044,26.3013,26.7044,1800083.0],["1996-05-14",26.654,26.654,26.4525,26.5028,1195339.0],["1996-05-15",26.5028,26.7044,26.4525,26.5532,1274407.0],["1996-05-16",26.5532,26.6036,26.3517,26.4021,637536.0],["1996-05-17",26.4021,26.4525,26.2509,26.2509,1413899.0],["1996-05-20",25.8982,25.8982,25.2432,25.4951,4291469.0],["1996-05-21",25.4951,25.999,25.3944,25.6463,1635456.0],["1996-05-22",25.6463,25.6967,25.344,25.344,1406908.0],["1996-05-23",25.344,25.3944,25.1928,25.1928,984270.0],["1996-05-24",25.1928,25.4951,25.1424,25.2936,1065834.0],["1996-05-28",25.2936,25.4951,24.7897,24.7897,1441199.0],["1996-05-29",24.7897,25.1424,24.7897,24.9409,1257595.0],["1996-05-30",24.9409,25.344,24.8401,25.2432,876571.0],["1996-05-31",25.2432,25.3944,24.7897,24.8401,1149064.0],["1996-06-03",24.8905,25.1424,24.8905,24.8905,1238951.0],["1996-06-04",24.8905,25.1928,24.6386,24.6386,855930.0],["1996-06-05",24.6386,24.689,24.0339,24.0339,1562380.0],["1996-06-06",24.034,24.0843,22.9759,23.3286,4270329.0],["1996-06-07",23.3286,24.2355,23.3286,24.0339,2666167.0],["1996-06-10",24.0339,24.2859,23.8828,24.0339,1644112.0],["1996-06-11",24.0339,24.3363,24.0339,24.1347,1849022.0],["1996-06-12",24.1347,24.2859,23.9332,24.0339,1350146.0],["1996-06-13",24.0339,24.0339,23.7316,23.9332,1348648.0],["1996-06-14",23.9332,23.9332,23.6309,23.6309,1226300.0],["1996-06-17",23.6308,23.8828,23.6308,23.6812,1234124.0],["1996-06-18",23.6813,24.1851,23.6813,24.0339,1563878.0],["1996-06-19",24.0339,24.2355,23.9332,23.9332,1023221.0],["1996-06-20",23.9332,24.0843,23.6813,23.782,2207907.0],["1996-06-21",23.8324,24.0339,23.8324,23.8324,1442364.0],["1996-06-24",23.8324,23.9332,23.3286,23.4293,2284644.0],["1996-06-25",23.4293,23.6309,23.1774,23.1774,3198002.0],["1996-06-26",23.2278,23.3285,23.2278,23.2782,800666.0],["1996-06-27",23.2782,23.4293,23.2278,23.2782,1157553.0],["1996-06-28",23.2782,23.4797,23.127,23.127,878568.0],["1996-07-01",23.127,23.4797,23.127,23.3789,909530.0],["1996-07-02",23.3789,23.782,23.2782,23.2782,1231794.0],["1996-07-03",23.2781,23.3789,22.9254,22.9254,1036538.0],["1996-07-05",22.9255,23.0262,22.472,22.5728,1094465.0],["1996-07-08",22.5728,22.8751,22.5224,22.5728,1282896.0],["1996-07-09",22.7239,23.2782,22.7239,22.8751,1601665.0],["1996-07-10",22.8751,23.4293,22.8247,23.4293,2157303.0],["1996-07-11",23.4293,23.5301,22.8247,22.8751,2307116.0],["1996-07-12",22.9758,23.4293,22.9758,23.2278,1294548.0],["1996-07-15",23.2278,23.4293,22.3712,22.472,1809072.0],["1996-07-16",22.472,22.8751,22.2201,22.3712,2391677.0],["1996-07-17",22.5224,22.9758,22.5224,22.6735,997753.0],["1996-07-18",22.7239,23.0766,22.7239,22.7743,788181.0],["1996-07-19",22.7239,22.7239,22.472,22.7239,961298.0],["1996-07-22",22.7239,22.7743,22.5224,22.5224,515689.0],["1996-07-23",22.5224,22.7743,22.4216,22.472,733916.0],["1996-07-24",22.472,22.9758,22.3712,22.5728,819642.0],["1996-07-25",22.5728,23.0766,22.5224,22.7743,899209.0],["1996-07-26",22.7743,23.0766,22.6735,23.0766,1062339.0],["1996-07-29",23.1774,23.4293,23.1774,23.2782,1256429.0],["1996-07-30",23.2782,23.4293,22.9255,23.3789,940824.0],["1996-07-31",23.47,23.5206,23.2171,23.47,601082.0],["1996-08-01",23.47,24.1781,23.47,24.1781,1357636.0],["1996-08-02",24.1781,24.5828,23.8746,24.5828,1342322.0],["1996-08-05",24.5828,24.7851,24.2793,24.5322,1183354.0],["1996-08-06",24.5322,24.6334,24.3299,24.6334,814648.0],["1996-08-07",24.6334,24.7345,24.1275,24.4816,896047.0],["1996-08-08",24.4816,24.5322,24.2793,24.4816,339409.0],["1996-08-09",24.4816,24.7851,24.4816,24.5828,489721.0],["1996-08-12",24.5828,24.5828,24.2793,24.4816,870412.0],["1996-08-13",24.4816,24.6334,24.3299,24.431,807491.0],["1996-08-14",24.5322,25.038,24.5322,24.9874,736912.0],["1996-08-15",24.9874,24.9874,24.6334,24.6839,795672.0],["1996-08-16",24.7851,24.9874,24.7851,24.9369,385185.0],["1996-08-19",24.9369,25.1392,24.9369,24.9874,332917.0],["1996-08-20",25.0886,25.645,25.0886,25.5438,1331669.0],["1996-08-21",25.5438,25.9485,25.5438,25.9485,1461839.0],["1996-08-22",25.8473,25.8473,25.2403,25.5438,1274573.0],["1996-08-23",25.5438,25.8473,25.5438,25.7968,889055.0],["1996-08-26",25.7462,25.7462,25.3415,25.4427,974116.0],["1996-08-27",25.4427,25.5944,25.3415,25.4427,558136.0],["1996-08-28",25.4427,25.645,25.3921,25.645,1452684.0],["1996-08-29",25.645,25.7967,25.1898,25.1898,887391.0],["1996-08-30",25.1898,25.3921,25.0886,25.1392,764045.0],["1996-09-03",25.1392,25.4427,24.8357,25.4427,698793.0],["1996-09-04",25.4427,25.7462,25.2404,25.6956,545485.0],["1996-09-05",25.6956,25.6956,25.4427,25.4933,622555.0],["1996-09-06",25.3921,25.3921,25.038,25.1392,1004578.0],["1996-09-09",25.1392,25.4427,25.1392,25.3415,407491.0],["1996-09-10",25.3415,25.4427,24.5828,25.038,1343987.0],["1996-09-11",25.038,25.038,24.7851,24.7851,493050.0],["1996-09-12",24.7851,25.038,24.6839,25.038,728090.0],["1996-09-13",25.0886,25.3415,25.0886,25.0886,667998.0],["1996-09-16",25.1898,25.9232,25.1898,25.6956,549646.0],["1996-09-17",25.6956,25.7462,25.1898,25.5438,794840.0],["1996-09-18",25.5438,25.5944,25.3921,25.3921,441448.0],["1996-09-19",25.3921,25.3921,24.8357,24.8863,659842.0],["1996-09-20",24.8863,24.8863,24.3804,24.4816,1708198.0],["1996-09-23",24.2793,24.2793,23.6217,23.7735,1541074.0],["1996-09-24",23.7735,24.2287,23.6723,23.6723,1732501.0],["1996-09-25",23.7229,24.0264,23.7229,23.9758,1725676.0],["1996-09-26",23.9758,24.1275,23.8746,23.8746,824136.0],["1996-09-27",23.8746,23.9758,23.5711,23.8241,860258.0],["1996-09-30",23.8241,24.0264,23.8241,23.8746,812151.0],["1996-10-01",23.9252,24.3805,23.9252,24.3299,1161548.0],["1996-10-02",24.431,24.7345,24.431,24.5828,1073491.0],["1996-10-03",24.5828,24.6334,24.2793,24.431,1008406.0],["1996-10-04",24.431,24.431,23.1159,24.2793,3804578.0],["1996-10-07",23.8746,23.8746,23.47,23.6217,2089055.0],["1996-10-08",23.6217,23.8746,22.7112,22.8124,1922430.0],["1996-10-09",22.8124,23.0653,22.5595,22.6101,1964711.0],["1996-10-10",22.6607,23.5206,22.6607,23.5206,2037953.0],["1996-10-11",23.5206,23.6723,23.4194,23.6217,1538410.0],["1996-10-14",23.6217,23.6723,23.47,23.6217,667499.0],["1996-10-15",23.6217,23.9252,23.47,23.8241,1748648.0],["1996-10-16",23.824,23.9252,23.5711,23.7735,896546.0],["1996-10-17",23.7735,24.2287,23.7735,24.2287,1243279.0],["1996-10-18",24.2287,24.2793,23.9758,24.1275,825635.0],["1996-10-21",24.1275,24.2793,23.8746,24.077,695131.0],["1996-10-22",24.0264,24.0264,23.47,23.6723,459592.0],["1996-10-23",23.6217,23.6217,23.2171,23.47,852434.0],["1996-10-24",23.7735,24.431,23.7735,24.2287,1746151.0],["1996-10-25",24.2287,24.2287,24.0264,24.1781,819143.0],["1996-10-28",24.1781,24.2793,23.7735,24.077,637037.0],["1996-10-29",24.077,24.5322,24.0264,24.431,963296.0],["1996-10-30",24.4648,24.4648,23.9053,24.1088,515522.0],["1996-10-31",24.1088,24.1088,23.4984,23.8545,873575.0],["1996-11-01",23.8545,24.3122,23.8545,24.1596,857428.0],["1996-11-04",24.1596,24.2614,24.0071,24.0071,705618.0],["1996-11-05",24.007,24.5157,24.007,24.3631,936829.0],["1996-11-06",24.3631,24.4139,24.2105,24.3631,1425551.0],["1996-11-07",24.3631,24.4139,24.2105,24.3631,1455347.0],["1996-11-08",24.3631,24.5665,24.3122,24.4139,1618643.0],["1996-11-11",24.414,24.5157,24.2614,24.3122,980275.0],["1996-11-12",24.3122,24.9734,24.1088,24.9226,2173783.0],["1996-11-13",24.9226,25.1769,24.6174,24.8208,2142156.0],["1996-11-14",24.8208,25.0751,24.7191,25.0751,1775780.0],["1996-11-15",25.0752,25.1769,24.9226,25.0243,838119.0],["1996-11-18",25.0243,25.3803,24.9734,25.2277,1319184.0],["1996-11-19",25.2278,25.3803,25.0243,25.126,810154.0],["1996-11-20",25.3295,25.9398,25.3295,25.8381,1592010.0],["1996-11-21",25.7872,25.7872,25.2277,25.3803,2091386.0],["1996-11-22",25.3803,25.4821,25.2277,25.3803,1278069.0],["1996-11-25",25.3803,25.7364,25.2786,25.7364,842114.0],["1996-11-26",25.7364,25.9907,25.4312,25.7872,1088473.0],["1996-11-27",25.7872,25.8381,25.5329,25.7872,1019559.0],["1996-11-29",25.7872,25.9907,25.7872,25.889,775031.0],["1996-12-02",25.8889,25.9398,25.5329,25.9398,1325843.0],["1996-12-03",25.9398,25.9907,25.6855,25.6855,1264419.0],["1996-12-04",25.6346,25.6346,25.3803,25.4312,728589.0],["1996-12-05",25.4821,26.2959,25.4821,26.1941,1043362.0],["1996-12-06",25.7364,25.7364,25.5329,25.5838,1367624.0],["1996-12-09",25.5838,25.7364,25.4821,25.6855,891053.0],["1996-12-10",25.6855,26.3467,25.6855,26.245,1508115.0],["1996-12-11",26.0415,26.0415,25.7364,25.889,1604994.0],["1996-12-12",25.889,26.1433,25.8381,25.9907,1314524.0],["1996-12-13",25.8889,25.8889,25.5838,25.6346,765210.0],["1996-12-16",25.5838,25.5838,25.2277,25.2786,1057844.0],["1996-12-17",25.2786,25.3295,24.9734,24.9734,882064.0],["1996-12-18",24.9734,25.0243,24.5157,24.77,1291386.0],["1996-12-19",24.8208,25.6346,24.8208,25.5838,1210820.0],["1996-12-20",25.6346,25.9907,25.6346,25.7872,1161548.0],["1996-12-23",25.7872,25.7872,25.0752,25.1769,442114.0],["1996-12-24",25.1769,25.3295,25.0752,25.1769,177445.0],["1996-12-26",25.1769,25.4312,25.1769,25.3295,497545.0],["1996-12-27",25.3295,25.5329,25.2277,25.3295,286808.0],["1996-12-30",25.3295,25.9398,25.3295,25.7364,821307.0],["1996-12-31",25.7364,25.9398,25.5329,25.9398,1025884.0],["1997-01-02",26.1433,26.6519,26.1433,26.4993,1536246.0],["1997-01-03",26.601,27.72,26.601,27.6691,2519018.0],["1997-01-06",27.6691,28.2795,27.5674,27.6183,3974865.0],["1997-01-07",27.5166,27.5166,27.0588,27.4657,1730004.0],["1997-01-08",27.4657,27.6183,27.1096,27.4148,2259842.0],["1997-01-09",27.4148,28.5847,27.3131,28.3303,2361881.0],["1997-01-10",28.3304,29.195,28.0252,28.9916,3203329.0],["1997-01-13",28.8898,28.8898,28.6864,28.7881,1812401.0],["1997-01-14",28.7881,29.0933,28.7373,28.9407,1697045.0],["1997-01-15",28.9407,29.2459,28.6355,28.8898,1489471.0],["1997-01-16",28.9407,29.2967,28.9407,29.1441,1337661.0],["1997-01-17",29.1441,29.7545,29.0933,29.7036,2155639.0],["1997-01-20",29.6019,29.6019,29.0933,29.5002,1016563.0],["1997-01-21",29.3985,29.3985,28.5338,28.7372,1562047.0],["1997-01-22",28.7373,28.8898,27.8726,28.1269,1290387.0],["1997-01-23",28.1269,28.4321,27.2622,27.364,1210487.0],["1997-01-24",27.364,28.076,27.364,27.5674,1750312.0],["1997-01-27",27.5674,27.8217,27.0588,27.1097,1441864.0],["1997-01-28",27.6183,28.2286,27.6183,27.6691,1532251.0],["1997-01-29",27.6691,27.9743,27.5674,27.8726,637703.0],["1997-01-30",27.8726,28.2795,27.7709,28.1778,850270.0],["1997-01-31",28.1778,28.5847,27.9743,28.076,835622.0],["1997-02-03",28.076,28.2795,27.8726,28.0252,949313.0],["1997-02-04",27.9743,27.9743,27.6691,27.7709,606409.0],["1997-02-05",27.8627,28.0158,27.4034,27.4545,686309.0],["1997-02-06",27.4545,27.4545,26.9442,27.2504,1082147.0],["1997-02-07",27.2503,28.2709,27.2503,27.6075,1483479.0],["1997-02-10",27.6076,27.7607,27.1993,27.1993,764877.0],["1997-02-11",27.1993,27.5566,27.0973,27.2504,951810.0],["1997-02-12",27.2504,27.5565,27.0973,27.3524,2400666.0],["1997-02-13",27.3524,27.7606,27.2503,27.6075,1074157.0],["1997-02-14",27.7096,28.5261,27.7096,28.271,1035539.0],["1997-02-18",28.373,28.7302,28.373,28.6792,765377.0],["1997-02-19",28.6792,29.2406,28.4751,29.0364,1563712.0],["1997-02-20",29.0364,29.3426,28.8323,28.9344,1158718.0],["1997-02-21",28.9344,29.2916,28.8833,29.0364,1338494.0],["1997-02-24",29.0364,29.1895,28.7302,28.9854,941157.0],["1997-02-25",28.9854,29.0364,28.373,28.5772,650354.0],["1997-02-26",28.5772,28.7302,27.8627,27.9648,1916771.0],["1997-02-27",28.0158,28.9854,28.0158,28.9854,809322.0],["1997-02-28",28.9854,29.3426,28.9854,29.0875,1137245.0],["1997-03-03",29.0875,29.4957,28.7302,29.4957,1351477.0],["1997-03-04",29.4957,29.8019,29.4957,29.5467,1069663.0],["1997-03-05",29.2916,29.2916,28.7813,29.2916,1151394.0],["1997-03-06",29.2916,29.2916,29.0875,29.2916,941490.0],["1997-03-07",29.2916,29.6488,29.2916,29.5467,921015.0],["1997-03-10",29.5467,30.5674,29.4957,30.5674,1232459.0],["1997-03-11",30.5674,31.0266,30.3122,31.0266,2301290.0],["1997-03-12",31.0266,31.1287,30.4653,30.6694,1353308.0],["1997-03-13",30.5673,30.5673,29.9039,30.006,840449.0],["1997-03-14",30.057,30.7204,30.057,30.4653,803662.0],["1997-03-17",30.4653,30.9246,29.955,30.7204,942322.0],["1997-03-18",30.6694,30.6694,30.057,30.1591,1019725.0],["1997-03-19",30.1591,30.1591,29.7509,30.1591,751561.0],["1997-03-20",30.1591,30.1591,29.6998,29.8529,609738.0],["1997-03-21",29.8529,29.955,29.4447,29.4447,1099958.0],["1997-03-24",29.4447,29.5467,29.0875,29.3936,1496463.0],["1997-03-25",29.3936,29.5467,28.5261,28.5772,1069829.0],["1997-03-26",28.5772,28.8833,28.5261,28.7302,1196671.0],["1997-03-27",28.7302,29.0364,27.7607,28.0158,1675905.0],["1997-03-31",28.0158,28.271,27.7096,27.7606,1893134.0],["1997-04-01",27.8117,28.5261,27.8117,28.1689,1750811.0],["1997-04-02",28.1689,28.1689,27.8117,27.8117,900707.0],["1997-04-03",27.8117,28.0158,27.3524,27.5565,1194174.0],["1997-04-04",27.5565,27.9137,27.3524,27.6075,1661423.0],["1997-04-07",27.6076,27.8627,27.2504,27.2504,1284894.0],["1997-04-08",27.2504,27.3014,26.9952,27.1483,1098627.0],["1997-04-09",27.1483,27.4035,26.9952,27.2504,1950062.0],["1997-04-10",27.2504,27.7096,27.0973,27.2504,2617062.0],["1997-04-11",27.1483,27.1483,26.8421,26.8931,1291552.0],["1997-04-14",26.8931,26.9442,26.638,26.8421,1349147.0],["1997-04-15",26.8421,27.4545,26.7911,27.2504,1676571.0],["1997-04-16",27.2504,28.1689,27.1483,28.0158,1708697.0],["1997-04-17",28.0158,28.1179,27.5566,27.8627,1296213.0],["1997-04-18",27.8627,28.0158,27.7096,27.9137,738577.0],["1997-04-21",27.9137,28.0158,27.2503,27.5055,707116.0],["1997-04-22",27.5055,28.373,27.4034,28.373,1140741.0],["1997-04-23",28.373,28.5261,28.1179,28.4751,1127424.0],["1997-04-24",28.4751,28.8833,28.271,28.4241,710445.0],["1997-04-25",28.4241,28.6282,28.2199,28.373,759551.0],["1997-04-28",28.2199,28.2199,27.8882,27.9648,734582.0],["1997-04-29",28.1179,28.5771,28.1179,28.4751,462588.0],["1997-04-30",28.5775,28.8336,28.5263,28.6287,1374116.0],["1997-05-01",28.5775,28.5775,28.0654,28.3727,815314.0],["1997-05-02",28.3727,28.7824,28.3214,28.7824,1115273.0],["1997-05-05",28.7824,29.1409,28.4751,28.936,1174865.0],["1997-05-06",28.936,29.7554,28.7312,29.653,1225468.0],["1997-05-07",29.653,30.0627,28.7312,28.8848,1568040.0],["1997-05-08",28.936,29.7042,28.936,29.2945,1274407.0],["1997-05-09",29.2945,29.6018,29.0897,29.2433,663670.0],["1997-05-12",29.2433,29.9603,29.1921,29.8579,1009904.0],["1997-05-13",29.8579,30.37,29.7554,30.1139,1471494.0],["1997-05-14",30.1139,30.37,29.6018,29.653,1278236.0],["1997-05-15",29.653,30.1139,29.5506,30.0627,948814.0],["1997-05-16",30.0627,30.1651,29.8579,30.0115,888223.0],["1997-05-19",30.0115,30.4724,29.9091,30.1652,816646.0],["1997-05-20",29.9091,29.9091,29.2945,29.8067,1190678.0],["1997-05-21",29.8067,30.0627,29.4994,29.6018,432293.0],["1997-05-22",29.6018,29.8579,29.2433,29.4994,504869.0],["1997-05-23",29.4994,30.2676,29.4994,30.2164,455764.0],["1997-05-27",30.2164,30.6261,29.7042,30.6261,1178027.0],["1997-05-28",30.5749,30.5749,29.8579,30.1139,1222305.0],["1997-05-29",30.1139,30.5237,30.0627,30.1652,714274.0],["1997-05-30",30.1652,30.3188,29.8579,30.1652,1172701.0],["1997-06-02",30.1652,30.37,30.0627,30.1139,1156388.0],["1997-06-03",30.1139,30.6773,29.7555,30.5749,1085144.0],["1997-06-04",30.4212,30.4212,30.1139,30.2676,931669.0],["1997-06-05",30.2676,30.6837,30.2676,30.5237,558968.0],["1997-06-06",30.5237,30.6773,29.9091,30.6261,1046858.0],["1997-06-09",30.6261,30.8822,29.8579,29.8579,1408906.0],["1997-06-10",29.9091,30.6261,29.9091,30.5237,1733000.0],["1997-06-11",30.5749,31.3943,30.5749,31.3943,1420225.0],["1997-06-12",31.3943,31.8552,31.1382,31.8552,1691386.0],["1997-06-13",31.8552,32.4698,31.6504,31.804,1845194.0],["1997-06-16",31.804,31.9064,31.4455,31.4967,807657.0],["1997-06-17",31.4967,31.5992,30.9846,31.3431,1111943.0],["1997-06-18",31.3431,31.4967,30.9334,31.1382,1015564.0],["1997-06-19",31.1382,31.5991,31.1382,31.1382,878735.0],["1997-06-20",31.1382,31.4199,31.0358,31.1382,1563546.0],["1997-06-23",31.1382,31.2407,30.37,30.4212,921848.0],["1997-06-24",30.4212,30.9334,30.242,30.8053,1074657.0],["1997-06-25",30.8053,31.3943,30.4212,30.4725,1838702.0],["1997-06-26",30.4724,30.9334,30.4212,30.8821,1556721.0],["1997-06-27",30.8821,31.1382,30.7797,31.1382,876571.0],["1997-06-30",31.1382,31.7016,30.8821,30.8821,1006742.0],["1997-07-01",30.9846,31.9576,30.9846,31.2919,1040200.0],["1997-07-02",31.2919,32.0601,30.7797,32.0601,1742988.0],["1997-07-03",31.7272,31.7272,31.3431,31.5479,868914.0],["1997-07-07",31.548,32.1625,31.087,32.0601,1440699.0],["1997-07-08",32.0601,32.9563,31.7528,32.7002,1238285.0],["1997-07-09",32.7003,32.7771,31.7528,31.9064,902372.0],["1997-07-10",31.9064,32.2649,31.7528,31.8808,757886.0],["1997-07-11",31.8808,31.932,31.5735,31.5991,1050354.0],["1997-07-14",31.5992,31.8808,31.4455,31.7784,935997.0],["1997-07-15",31.9064,32.7771,31.9064,32.6234,1210320.0],["1997-07-16",32.6235,33.2892,32.521,33.1612,1155722.0],["1997-07-17",33.1612,34.0062,33.0331,33.7757,1465501.0],["1997-07-18",33.7758,34.1087,33.11,33.2124,1617645.0],["1997-07-21",33.2124,33.5965,33.0331,33.1356,667166.0],["1997-07-22",33.1868,34.2879,33.1868,34.1087,1448190.0],["1997-07-23",34.1086,34.9793,34.0318,34.8256,1298710.0],["1997-07-24",34.8256,34.8256,34.2623,34.4159,1061007.0],["1997-07-25",34.4159,34.7488,34.3135,34.544,733583.0],["1997-07-28",34.544,35.7219,34.4159,35.3634,1374948.0],["1997-07-29",35.3634,35.389,34.8768,35.261,1028714.0],["1997-07-30",35.6451,36.6693,35.6451,36.0292,1421223.0],["1997-07-31",36.0548,36.5669,36.0548,36.2597,1289888.0],["1997-08-01",36.2597,36.3877,35.5939,35.8499,1035705.0],["1997-08-04",35.8499,36.3621,35.6451,35.7475,892551.0],["1997-08-05",35.7475,36.234,35.6195,36.0548,849605.0],["1997-08-06",36.1575,36.1575,35.8493,36.1318,751561.0],["1997-08-07",36.2602,36.8252,36.2602,36.4657,959634.0],["1997-08-08",36.3886,36.3886,35.5412,35.6182,962297.0],["1997-08-11",35.5926,35.5926,35.079,35.2587,1148564.0],["1997-08-12",35.2587,35.3358,34.8735,34.9249,765876.0],["1997-08-13",34.9249,35.2073,33.6922,34.7194,1439534.0],["1997-08-14",34.7194,34.8735,34.1288,34.437,1044694.0],["1997-08-15",34.1031,34.1031,33.5381,33.5381,818643.0],["1997-08-18",33.5382,34.4626,33.4098,34.3856,1628298.0],["1997-08-19",34.3856,34.9249,34.3086,34.9249,1402913.0],["1997-08-20",34.9249,35.1303,34.6424,34.9505,803995.0],["1997-08-21",34.9505,35.6953,34.8478,34.8735,1072826.0],["1997-08-22",34.8478,34.8478,33.8977,34.8478,1270578.0],["1997-08-25",34.8478,35.5669,34.7965,35.5155,1024386.0],["1997-08-26",35.3101,35.3101,34.7194,35.233,965127.0],["1997-08-27",35.156,35.156,34.3342,34.4883,913358.0],["1997-08-28",34.4883,34.9249,34.2315,34.5782,754224.0],["1997-08-29",34.514,34.514,33.795,33.795,636704.0],["1997-09-02",33.7949,35.0533,33.7436,35.0019,1106117.0],["1997-09-03",34.9762,34.9762,34.4626,34.514,731086.0],["1997-09-04",34.4883,34.4883,34.1288,34.2572,521348.0],["1997-09-05",34.2572,34.8222,34.1288,34.3086,750229.0],["1997-09-08",34.3085,34.5653,33.7179,33.7179,747066.0],["1997-09-09",33.7179,34.0774,33.6922,33.949,645360.0],["1997-09-10",33.949,33.9747,33.2813,33.3841,862089.0],["1997-09-11",33.23,33.23,32.4596,32.8961,2066750.0],["1997-09-12",32.8961,33.2813,32.2541,32.3055,1615980.0],["1997-09-15",32.5109,33.1786,32.5109,32.9218,1274573.0],["1997-09-16",33.0245,33.872,33.0245,33.8463,973283.0],["1997-09-17",33.7949,33.7949,33.0759,33.3327,511860.0],["1997-09-18",33.3841,34.8221,33.3841,34.0261,952476.0],["1997-09-19",34.0261,34.3856,33.8463,34.1288,805327.0],["1997-09-22",34.1288,34.1288,33.2813,33.7436,776030.0],["1997-09-23",33.7436,33.9747,33.4097,33.7436,686309.0],["1997-09-24",33.7436,33.8463,33.0759,33.1529,592759.0],["1997-09-25",33.1529,33.5125,32.9732,33.1529,749230.0],["1997-09-26",33.1529,33.3841,32.665,32.9989,1305701.0],["1997-09-29",32.9988,33.8977,32.9732,33.6409,920350.0],["1997-09-30",33.6408,33.9747,33.5638,33.6922,978777.0],["1997-10-01",33.9233,34.4883,33.9233,34.0517,1303038.0],["1997-10-02",34.0517,34.1545,33.6922,34.0774,747898.0],["1997-10-03",34.0517,34.0517,33.0502,33.4354,1684062.0],["1997-10-06",33.4354,33.5895,32.665,33.1786,2060591.0],["1997-10-07",33.3841,33.8463,33.3841,33.7436,990096.0],["1997-10-08",33.7436,33.7436,32.8448,32.9475,944653.0],["1997-10-09",32.9475,32.9475,32.2542,32.4853,1125759.0],["1997-10-10",32.4853,32.7934,32.1001,32.7421,877403.0],["1997-10-13",32.7421,33.23,32.6393,33.1016,644694.0],["1997-10-14",33.1016,33.4354,32.9732,33.2813,862921.0],["1997-10-15",33.2814,33.3327,32.9989,33.0502,540158.0],["1997-10-16",33.0502,33.1786,32.6137,32.6907,792842.0],["1997-10-17",32.6907,32.8448,32.2798,32.588,1591677.0],["1997-10-20",32.588,32.9732,32.4596,32.7164,626217.0],["1997-10-21",32.7164,33.1273,32.6907,32.8705,1288057.0],["1997-10-22",32.8705,33.2813,32.7677,33.1786,1196171.0],["1997-10-23",32.665,32.665,31.6378,31.7405,2610404.0],["1997-10-24",31.7405,32.1257,31.2526,31.4067,2396504.0],["1997-10-27",30.8674,30.8674,28.3508,28.3508,3085310.0],["1997-10-28",28.3508,28.736,27.5804,28.7103,3323845.0],["1997-10-29",29.3009,30.5849,29.3009,29.3523,3636954.0],["1997-10-30",29.3523,30.3025,28.9928,29.6091,2744236.0],["1997-10-31",29.6091,30.097,29.6091,29.9943,1819559.0],["1997-11-03",29.9943,30.5079,29.9943,30.4052,1878485.0],["1997-11-04",30.4052,30.7904,29.9173,29.9429,1328839.0],["1997-11-05",30.0976,30.5614,30.0976,30.5098,1356804.0],["1997-11-06",30.4583,30.4583,29.6853,29.7883,1519767.0],["1997-11-07",29.6337,29.6337,28.603,28.9122,1774116.0],["1997-11-10",28.9122,29.3503,28.7061,28.8607,1280732.0],["1997-11-11",28.8607,29.1183,28.4226,28.4484,952310.0],["1997-11-12",28.1649,28.1649,27.2115,27.2373,1888306.0],["1997-11-13",27.4692,28.2938,27.4692,28.0618,1767124.0],["1997-11-14",28.0618,28.8864,28.0361,28.8607,1080816.0],["1997-11-17",28.8607,29.0926,28.3195,28.4484,1185185.0],["1997-11-18",28.5257,28.7576,28.5257,28.5514,1203829.0],["1997-11-19",28.5514,28.8349,28.4999,28.4999,674990.0],["1997-11-20",28.603,29.1183,28.603,28.9895,1075655.0],["1997-11-21",28.9895,29.273,28.603,28.7576,883396.0],["1997-11-24",28.7576,28.7576,28.4226,28.4484,1193009.0],["1997-11-25",28.4484,28.8349,28.0361,28.1134,1485976.0],["1997-11-26",28.1134,28.3968,27.5207,27.7269,2157303.0],["1997-11-28",27.7269,27.8299,27.5722,27.7269,526009.0],["1997-12-01",27.7268,27.7784,27.3146,27.6495,1957220.0],["1997-12-02",27.6496,28.3453,27.6238,28.0876,1777778.0],["1997-12-03",28.0876,28.4226,28.0876,28.1907,1239950.0],["1997-12-04",28.1907,28.7318,28.1907,28.5772,1333167.0],["1997-12-05",28.5772,29.0926,28.5257,28.7833,1011402.0],["1997-12-08",28.8864,29.2987,28.8864,29.0668,677154.0],["1997-12-09",29.273,29.7883,29.273,29.3245,1381773.0],["1997-12-10",29.3245,30.046,29.1183,29.4791,2829963.0],["1997-12-11",29.1183,29.1183,28.2422,28.4226,2176113.0],["1997-12-12",28.4226,28.603,27.6495,27.933,1252767.0],["1997-12-15",28.0361,28.6545,28.0361,28.603,1220974.0],["1997-12-16",28.6803,29.0668,28.6803,28.7318,1195173.0],["1997-12-17",28.8864,29.6337,28.8864,29.6337,1453017.0],["1997-12-18",29.4276,29.4276,28.6545,29.0153,1176030.0],["1997-12-19",29.0153,29.0153,28.1134,28.7576,2190595.0],["1997-12-22",28.7576,29.1699,28.4484,28.8349,970454.0],["1997-12-23",28.8349,29.0668,28.4999,28.6545,1044195.0],["1997-12-24",28.603,28.603,28.268,28.3968,327091.0],["1997-12-26",28.3968,28.5514,28.2036,28.2422,248190.0],["1997-12-29",28.4226,28.706,28.4226,28.4999,1253100.0],["1997-12-30",28.4999,29.0153,28.3453,28.8091,2216063.0],["1997-12-31",28.8091,29.6337,28.706,29.0153,1008573.0],["1998-01-02",29.1441,29.5307,29.1441,29.3761,875406.0],["1998-01-05",29.6337,30.1491,29.6337,29.8914,1743987.0],["1998-01-06",29.7368,29.7368,29.1957,29.2214,1273908.0],["1998-01-07",29.2214,29.273,28.6803,29.273,1140241.0],["1998-01-08",29.273,29.4791,27.9845,28.0361,817811.0],["1998-01-09",28.0103,28.0103,27.3146,27.3146,2527008.0],["1998-01-12",27.3146,27.3146,26.825,27.263,1817395.0],["1998-01-13",27.263,27.6238,26.9023,27.2115,1396421.0],["1998-01-14",27.2115,27.5465,27.16,27.2888,2176446.0],["1998-01-15",27.2888,27.3403,26.9796,27.1857,1673575.0],["1998-01-16",27.1857,27.7784,27.1599,27.4176,2663504.0],["1998-01-20",27.4176,28.1907,27.3661,28.1649,2176945.0],["1998-01-21",28.1649,28.4999,28.0618,28.2938,1356804.0],["1998-01-22",28.2937,28.6545,27.8815,27.8815,1069829.0],["1998-01-23",28.0103,28.603,28.0103,28.4999,1424886.0],["1998-01-26",28.4999,28.8864,28.4484,28.6545,1626467.0],["1998-01-27",28.6545,29.041,28.603,28.8349,1386101.0],["1998-01-28",28.8607,29.7883,28.8607,29.7368,1480649.0],["1998-01-29",29.8399,31.2314,29.8399,31.2314,2877237.0],["1998-01-30",31.2314,31.7467,30.9221,31.489,3166375.0],["1998-02-02",31.5921,32.2363,31.5921,32.1848,2753392.0],["1998-02-03",32.0817,32.0817,31.6437,31.7725,1044528.0],["1998-02-04",31.8761,31.8761,31.2546,31.5394,1661923.0],["1998-02-05",31.5394,31.7725,31.0992,31.3064,676155.0],["1998-02-06",31.3064,31.643,31.3064,31.4618,466583.0],["1998-02-09",31.4618,31.4877,31.0993,31.1769,464586.0],["1998-02-10",31.1769,31.6689,31.0733,31.4876,854099.0],["1998-02-11",31.4877,31.5653,31.2546,31.3582,565460.0],["1998-02-12",31.3582,31.8761,31.2805,31.8761,1263088.0],["1998-02-13",31.8761,32.0314,31.5136,31.8502,943820.0],["1998-02-17",31.8243,31.8243,31.41,31.4618,1466500.0],["1998-02-18",31.4617,31.6689,30.8662,30.8662,1139908.0],["1998-02-19",30.8403,30.8403,30.3224,30.4519,934499.0],["1998-02-20",30.3483,30.3483,29.934,29.934,1083812.0],["1998-02-23",29.934,30.0376,29.2607,29.3125,2357720.0],["1998-02-24",29.3125,29.3643,28.6911,29.3384,1980025.0],["1998-02-25",29.4161,30.0117,29.4161,29.7527,1079983.0],["1998-02-26",29.7527,29.9599,29.5974,29.934,462422.0],["1998-02-27",29.934,30.6072,29.7268,30.4001,1402414.0],["1998-03-02",30.4001,30.4519,29.3125,29.3643,1216812.0],["1998-03-03",29.3643,30.0894,29.2607,29.9599,1171868.0],["1998-03-04",29.9599,30.0117,29.5974,29.7009,906700.0],["1998-03-05",29.675,29.675,29.1572,29.3384,745402.0],["1998-03-06",29.3384,29.675,29.2607,29.675,1119767.0],["1998-03-09",29.675,30.5813,29.4679,29.5974,2043446.0],["1998-03-10",29.8304,30.3483,29.8304,30.3483,1695714.0],["1998-03-11",30.3483,30.5037,29.934,29.9599,1133583.0],["1998-03-12",29.6233,29.6233,29.1313,29.5715,1858843.0],["1998-03-13",29.5715,29.7268,28.95,28.9759,1476321.0],["1998-03-16",29.1831,30.0376,29.1831,29.8563,1106617.0],["1998-03-17",30.0376,30.3742,30.0376,30.167,1273575.0],["1998-03-18",30.0894,30.0894,29.5715,30.0894,1570204.0],["1998-03-19",30.1153,30.8921,30.1153,30.7626,1502622.0],["1998-03-20",30.7626,30.7626,30.0635,30.3224,1714690.0],["1998-03-23",30.2965,30.2965,29.8563,29.9081,1248606.0],["1998-03-24",29.9081,30.1152,29.5197,29.675,1028881.0],["1998-03-25",29.7268,30.0894,29.7268,29.9081,1855181.0],["1998-03-26",29.9081,30.0117,29.7268,29.7268,1472160.0],["1998-03-27",29.7268,29.8045,29.1572,29.3125,1032543.0],["1998-03-30",29.0536,29.0536,28.1732,28.3026,1700707.0],["1998-03-31",28.3285,28.5875,28.3285,28.5098,1739159.0],["1998-04-01",28.5098,28.6393,28.1732,28.3803,1386933.0],["1998-04-02",28.5616,29.0018,28.5616,28.8205,2387183.0],["1998-04-03",28.8205,29.0795,28.4062,28.5875,2248856.0],["1998-04-06",28.5875,29.7268,28.5098,28.8205,3363629.0],["1998-04-07",28.8205,28.95,28.0178,28.0696,2115522.0],["1998-04-08",28.3026,28.5357,28.3026,28.4321,3415730.0],["1998-04-09",28.458,29.0277,28.458,29.0277,2749563.0],["1998-04-13",29.0795,29.8045,29.0795,29.5456,2200583.0],["1998-04-14",30.2188,31.5653,30.2188,31.4876,3548231.0],["1998-04-15",31.9796,32.6788,31.9796,32.5234,5978360.0],["1998-04-16",32.4199,32.4199,31.6948,31.902,2338577.0],["1998-04-17",31.8955,31.8955,31.6171,31.7466,1375447.0],["1998-04-20",31.7466,32.2127,31.5394,32.0055,1435372.0],["1998-04-21",32.0056,32.4975,31.902,32.4717,1554890.0],["1998-04-22",32.4716,32.627,32.2127,32.6011,1109280.0],["1998-04-23",32.6011,32.7824,32.4716,32.7306,1307699.0],["1998-04-24",32.7306,32.8601,32.2645,32.3422,1302206.0],["1998-04-27",32.0573,32.0573,31.6948,31.9538,2012651.0],["1998-04-28",31.9538,32.0573,31.2805,31.5912,1760133.0],["1998-04-29",31.7466,32.0055,31.7466,31.7984,1161715.0],["1998-04-30",31.7984,32.4717,31.7466,32.1091,1341490.0],["1998-05-01",32.1091,32.3422,31.8502,32.2386,943820.0],["1998-05-04",32.2386,32.5234,32.135,32.394,559800.0],["1998-05-05",32.394,32.4975,32.0055,32.0055,731752.0],["1998-05-06",32.1095,32.3692,31.5639,31.6159,882896.0],["1998-05-07",31.6159,31.6938,31.0963,31.1483,1952726.0],["1998-05-08",31.1483,31.6938,31.1483,31.3821,718269.0],["1998-05-11",31.434,31.9016,31.434,31.7458,983271.0],["1998-05-12",31.7717,32.1095,31.7717,31.9536,580441.0],["1998-05-13",31.9536,31.9796,31.5639,31.9016,1424553.0],["1998-05-14",31.9016,31.9016,31.5899,31.6419,1616646.0],["1998-05-15",31.5639,31.5639,30.7586,30.7586,1781273.0],["1998-05-18",30.7586,30.8885,30.3429,30.4209,1050187.0],["1998-05-19",30.4208,30.4208,29.6675,29.7194,1195339.0],["1998-05-20",29.7194,30.0052,29.6155,29.7194,1049355.0],["1998-05-21",29.7194,30.3169,29.5895,29.6935,1516771.0],["1998-05-22",29.6934,29.8753,29.5116,29.6415,506700.0],["1998-05-26",29.6415,29.7714,29.3557,29.3817,847441.0],["1998-05-27",29.3817,29.5636,28.9661,29.5116,1257428.0],["1998-05-28",29.4597,29.4597,29.1219,29.1739,1192176.0],["1998-05-29",29.1739,29.4077,28.8362,28.8362,1000583.0],["1998-06-01",28.8362,29.1479,28.4985,28.5244,1244112.0],["1998-06-02",28.5244,28.8362,28.4984,28.7582,927507.0],["1998-06-03",28.7582,28.992,28.3945,28.4465,873741.0],["1998-06-04",28.4465,28.4465,27.9789,28.2646,830462.0],["1998-06-05",28.2906,28.7322,28.2906,28.5504,875572.0],["1998-06-08",28.6024,29.018,28.6024,28.6803,1023387.0],["1998-06-09",28.6803,28.7842,28.3686,28.5244,710112.0],["1998-06-10",28.4465,28.4465,27.7451,27.7451,1166375.0],["1998-06-11",27.7191,27.7191,27.1476,27.1476,2614232.0],["1998-06-12",27.1476,27.4073,26.9397,27.0177,1880982.0],["1998-06-15",27.0177,27.0696,26.4981,26.4981,2131835.0],["1998-06-16",26.4981,27.0177,26.1864,26.2383,3081149.0],["1998-06-17",26.7059,27.2255,26.7059,26.8878,3262422.0],["1998-06-18",26.8878,27.1476,26.4981,26.5501,1813400.0],["1998-06-19",26.654,27.0437,26.654,26.7839,2066251.0],["1998-06-22",26.7839,27.0177,26.5501,26.602,1090470.0],["1998-06-23",26.7319,26.9917,26.7319,26.8098,961298.0],["1998-06-24",26.7059,26.7059,26.3162,26.3942,1359800.0],["1998-06-25",26.3942,26.9657,26.0824,26.3162,2369205.0],["1998-06-26",26.3422,27.4593,26.3422,27.3294,1596171.0],["1998-06-29",27.3294,27.9269,27.2774,27.4593,1606325.0],["1998-06-30",27.4593,27.6152,27.2775,27.4074,1348814.0],["1998-07-01",27.4333,27.849,27.4333,27.849,1776113.0],["1998-07-02",27.849,28.0568,27.4853,27.5372,1055015.0],["1998-07-06",27.5372,27.6412,27.0177,27.0177,1347982.0],["1998-07-07",27.0177,28.5764,26.8618,27.3034,3167208.0],["1998-07-08",27.3814,27.9529,27.3814,27.5892,1930920.0],["1998-07-09",27.5892,27.6412,27.1995,27.3294,1496463.0],["1998-07-10",27.3294,27.3554,26.4721,26.7579,1534748.0],["1998-07-13",26.8098,27.3034,26.8098,27.1735,1060341.0],["1998-07-14",27.2255,28.5244,27.2255,28.5244,1933916.0],["1998-07-15",29.5376,30.239,29.5376,30.0832,4265002.0],["1998-07-16",30.0831,30.7586,29.9273,30.3949,2352226.0],["1998-07-17",30.3949,30.6287,30.0312,30.1611,2375531.0],["1998-07-20",30.1611,30.291,29.5636,29.8493,1868165.0],["1998-07-21",29.8493,29.9532,29.7454,29.8234,1400749.0],["1998-07-22",29.8233,30.0831,29.7194,29.8753,2316271.0],["1998-07-23",29.8753,29.9532,29.5636,29.6155,1700707.0],["1998-07-24",29.6155,29.7714,29.3038,29.3557,1729505.0],["1998-07-27",29.3557,29.3557,28.9141,29.1739,1092301.0],["1998-07-28",29.096,29.096,28.4725,28.8881,986933.0],["1998-07-29",28.8881,29.1479,28.7063,28.9661,1003579.0],["1998-07-30",28.9661,29.4596,28.8621,29.3298,1954557.0],["1998-07-31",29.3298,29.3557,28.7582,28.8102,1659759.0],["1998-08-03",28.7063,28.7063,28.0568,28.2127,1206825.0],["1998-08-04",28.2127,28.4205,27.1735,27.2775,1735664.0],["1998-08-05",27.3296,27.3296,26.7298,27.121,1685893.0],["1998-08-06",27.121,27.1731,26.4169,27.1731,1965543.0],["1998-08-07",27.1731,27.8772,27.0688,27.8512,1118935.0],["1998-08-10",27.8512,28.0598,27.3557,28.0337,807324.0],["1998-08-11",27.7468,27.7468,26.9384,27.3035,1230961.0],["1998-08-12",27.3035,27.799,27.3035,27.3296,1335497.0],["1998-08-13",27.3296,27.5122,26.7298,26.7298,1736330.0],["1998-08-14",26.7298,27.1471,26.3126,26.3647,1154390.0],["1998-08-17",26.443,27.0167,26.443,26.9645,1061506.0],["1998-08-18",26.9645,27.9555,26.782,27.9555,1254931.0],["1998-08-19",28.1641,28.5813,28.1641,28.3727,2408323.0],["1998-08-20",28.3727,28.8161,28.2684,28.6596,1310529.0],["1998-08-21",28.6074,28.6074,27.5643,27.7208,1351977.0],["1998-08-24",27.7208,27.9555,27.0688,27.121,915356.0],["1998-08-25",27.121,27.5122,26.4951,26.5994,1316355.0],["1998-08-26",26.3908,26.3908,25.8953,26.0779,2127674.0],["1998-08-27",25.8171,25.8171,24.2003,24.7479,2497212.0],["1998-08-28",24.7479,25.2955,24.7479,25.2955,1963046.0],["1998-08-31",25.2955,25.5824,24.9826,24.9826,1736163.0],["1998-09-01",24.9826,26.469,24.9826,26.3386,1737994.0],["1998-09-02",26.3387,27.121,25.8953,25.9475,1950062.0],["1998-09-03",25.9475,27.3296,25.6606,26.9906,2156970.0],["1998-09-04",26.9906,27.4078,25.9736,26.5994,2045776.0],["1998-09-08",27.3035,28.2163,27.3035,28.0598,1965876.0],["1998-09-09",28.0598,28.5553,27.6425,27.6947,3058510.0],["1998-09-10",27.3296,27.3296,26.9124,27.0949,1763462.0],["1998-09-11",27.0949,28.4249,27.0428,28.3988,1739825.0],["1998-09-14",28.8161,29.6505,28.8161,29.2333,2281648.0],["1998-09-15",29.2333,29.468,28.7378,29.3115,2469413.0],["1998-09-16",29.3115,29.6766,28.9204,29.6245,2609904.0],["1998-09-17",29.0768,29.0768,28.3206,28.3206,1289222.0],["1998-09-18",28.3206,28.7117,28.0598,28.2945,1674740.0],["1998-09-21",28.2945,28.3727,27.7729,28.3727,2062089.0],["1998-09-22",28.3727,28.8421,28.3727,28.451,2450437.0],["1998-09-23",28.6074,30.0939,28.6074,30.0939,1385268.0],["1998-09-24",30.0939,30.2243,29.2072,29.3637,1579692.0],["1998-09-25",29.3637,30.1721,28.8943,29.9374,2380358.0],["1998-09-28",30.1199,30.8762,30.1199,30.2764,1716854.0],["1998-09-29",30.2764,30.3546,29.4158,30.1982,2145485.0],["1998-09-30",30.1982,30.4068,29.129,29.6245,2023637.0],["1998-10-01",29.5202,29.5202,28.3988,28.451,1152393.0],["1998-10-02",28.451,29.0768,28.0859,28.8421,1411402.0],["1998-10-05",28.7639,28.7639,28.0598,28.451,1434207.0],["1998-10-06",28.816,30.2503,28.816,30.2503,2286309.0],["1998-10-07",30.2503,30.7197,29.8331,30.3025,3018394.0],["1998-10-08",30.3025,31.137,29.9374,30.5633,3525260.0],["1998-10-09",31.1109,32.5452,31.1109,32.5191,4281149.0],["1998-10-12",32.5191,32.9624,32.3105,32.7538,2559800.0],["1998-10-13",31.8672,31.8672,31.0588,31.1891,2553641.0],["1998-10-14",31.1891,31.2934,30.4068,30.459,1556554.0],["1998-10-15",30.459,32.1801,30.146,32.1801,1623138.0],["1998-10-16",32.2062,33.9012,32.2062,33.0667,3915439.0],["1998-10-19",33.0667,33.3014,32.5713,32.5713,1221473.0],["1998-10-20",32.6756,33.5361,32.6756,32.6756,2439284.0],["1998-10-21",32.6756,33.0668,32.5452,32.5974,1523096.0],["1998-10-22",32.5713,32.5713,32.1279,32.3366,1015231.0],["1998-10-23",32.2844,32.2844,31.7368,31.7368,1202996.0],["1998-10-26",31.7368,31.8671,31.3456,31.3717,1180524.0],["1998-10-27",31.5281,32.3105,31.5281,31.6585,1629297.0],["1998-10-28",31.6585,31.7628,31.0327,31.0848,1198002.0],["1998-10-29",31.0848,32.3366,31.0327,32.3366,1431211.0],["1998-10-30",32.4148,33.3536,32.4148,33.0667,1355972.0],["1998-11-02",32.9624,32.9624,32.2062,32.2062,1427549.0],["1998-11-03",32.2062,32.6234,32.0758,32.5452,890054.0],["1998-11-04",32.6498,33.33,32.6237,33.1992,1213150.0],["1998-11-05",33.2254,33.5916,33.2254,33.487,2341074.0],["1998-11-06",33.487,33.487,32.7022,33.2254,1180191.0],["1998-11-09",33.2254,33.644,32.9114,33.0946,1201831.0],["1998-11-10",33.0946,33.3039,32.8068,32.833,1217145.0],["1998-11-11",32.8853,33.2777,32.8853,33.0423,1434207.0],["1998-11-12",33.0423,33.487,32.5975,32.676,1370620.0],["1998-11-13",32.676,33.2515,32.4667,33.0161,601748.0],["1998-11-16",33.0161,33.3824,32.2051,32.2574,1016396.0],["1998-11-17",32.2574,33.2516,31.865,33.0423,1337828.0],["1998-11-18",33.0423,33.2254,32.6498,33.1469,1276238.0],["1998-11-19",33.1469,33.4608,32.9114,33.1992,1005077.0],["1998-11-20",33.1992,33.7486,33.1992,33.4085,1544236.0],["1998-11-23",33.4347,33.6701,33.4347,33.6178,1171536.0],["1998-11-24",33.6178,33.6178,32.5975,32.5975,1784603.0],["1998-11-25",32.5975,32.833,32.4405,32.6498,1282896.0],["1998-11-27",32.6498,32.7807,32.4929,32.7283,380524.0],["1998-11-30",32.2836,32.2836,31.0278,31.0801,1367124.0],["1998-12-01",31.0801,31.0801,30.5307,30.5569,2284145.0],["1998-12-02",30.5569,31.4987,30.3215,31.2371,1663088.0],["1998-12-03",30.9232,30.9232,30.3476,30.5831,1389263.0],["1998-12-04",30.583,31.1848,30.1645,30.1645,1594840.0],["1998-12-07",30.2953,31.2894,30.2953,31.0801,1023387.0],["1998-12-08",31.0801,31.6034,30.9755,31.2109,1107948.0],["1998-12-09",31.2109,31.3417,30.4784,31.0801,776196.0],["1998-12-10",31.0801,31.1063,30.4261,30.4261,965460.0],["1998-12-11",30.4261,30.6354,29.9813,30.5307,1277403.0],["1998-12-14",30.5307,31.4987,30.2691,30.5307,1361631.0],["1998-12-15",30.5307,30.5831,29.4581,29.7459,1294216.0],["1998-12-16",29.7459,30.1122,29.0657,30.0075,1374282.0],["1998-12-17",30.0075,30.1645,29.4581,29.4843,1477486.0],["1998-12-18",29.4843,29.6151,28.9349,29.0395,2208406.0],["1998-12-21",29.0395,29.6151,28.9087,29.1442,2704952.0],["1998-12-22",29.1442,29.3535,28.9872,28.9872,1071827.0],["1998-12-23",29.0133,30.0598,29.0133,29.9552,1361465.0],["1998-12-24",29.9552,30.3214,29.7197,30.2691,324261.0],["1998-12-28",30.2691,30.2691,29.929,30.1906,650021.0],["1998-12-29",30.1906,30.8708,30.086,30.3738,960133.0],["1998-12-30",30.3738,31.1848,30.3738,31.0801,1020225.0],["1998-12-31",31.0801,31.4464,31.0278,31.2109,940325.0],["1999-01-04",31.2109,31.8127,30.8447,30.8708,1258593.0],["1999-01-05",31.2371,32.022,31.2371,31.4987,1159551.0],["1999-01-06",31.4987,33.0684,31.3941,32.7545,1921432.0],["1999-01-07",32.6498,32.6498,31.9173,32.3359,2135664.0],["1999-01-08",34.6381,35.6584,34.6381,35.6323,5827549.0],["1999-01-11",35.6323,37.7252,35.3183,36.9142,4720266.0],["1999-01-12",36.4433,36.4433,35.6061,35.6846,4137495.0],["1999-01-13",35.6846,35.9462,34.5335,35.109,4951311.0],["1999-01-14",35.109,35.3183,34.1411,34.1672,2164461.0],["1999-01-15",34.1672,36.0509,33.8794,36.0247,2102206.0],["1999-01-19",36.0247,36.0247,34.8474,35.9724,1562214.0],["1999-01-20",35.7892,35.7892,35.0567,35.109,1260924.0],["1999-01-21",35.1091,36.1817,34.9259,35.1614,1549896.0],["1999-01-22",34.9259,34.9259,33.9579,34.0102,1804078.0],["1999-01-25",34.0103,34.9782,34.0103,34.7951,1591011.0],["1999-01-26",34.7951,35.0044,34.4288,34.8474,1046858.0],["1999-01-27",34.8474,34.8474,34.1411,34.2457,1420558.0],["1999-01-28",34.2457,35.266,34.0626,35.0567,1403745.0],["1999-01-29",35.0567,35.109,34.5596,34.9782,1037203.0],["1999-02-01",34.9782,35.3183,34.6905,34.7166,1878652.0],["1999-02-02",34.6905,34.6905,34.0887,34.2457,1546567.0],["1999-02-03",34.2457,34.9521,34.0626,34.9521,1916271.0],["1999-02-04",35.122,36.489,34.9906,36.4627,2829796.0],["1999-02-05",36.4627,37.9349,36.0947,37.6457,4164128.0],["1999-02-08",37.5406,37.5406,36.9097,37.2251,2778527.0],["1999-02-09",37.2251,37.5406,36.9622,37.0674,2611569.0],["1999-02-10",36.6993,36.6993,36.2261,36.4364,1743487.0],["1999-02-11",36.4364,36.5942,36.2787,36.3313,1718352.0],["1999-02-12",36.3313,36.673,35.4375,35.6215,2029130.0],["1999-02-16",35.306,35.306,33.9916,34.0179,2262172.0],["1999-02-17",33.8601,33.8601,33.2029,33.2818,3037370.0],["1999-02-18",33.4395,34.5436,33.4395,34.4648,1377278.0],["1999-02-19",34.4648,35.2272,34.3333,34.9117,1033208.0],["1999-02-22",34.9117,35.2272,34.5962,34.9906,1070662.0],["1999-02-23",34.9905,35.0168,34.5173,34.8065,967457.0],["1999-02-24",34.8065,35.2797,34.754,34.9117,1373616.0],["1999-02-25",34.8065,34.8065,34.1756,34.5699,1859342.0],["1999-02-26",34.8065,34.8065,33.6498,34.0704,758136.0],["1999-03-01",34.0704,34.9643,33.8075,34.8065,1345402.0],["1999-03-02",34.8065,35.0694,33.0189,33.3344,1093883.0],["1999-03-03",33.3344,33.4395,32.1251,32.5983,2095880.0],["1999-03-04",32.5983,32.9137,31.0735,32.9137,3199001.0],["1999-03-05",33.0189,34.1756,33.0189,33.8076,1519767.0],["1999-03-08",33.8076,34.0179,32.9137,33.2818,1063254.0],["1999-03-09",32.7034,32.7034,30.2323,31.8622,4294632.0],["1999-03-10",31.8622,32.8086,31.2312,32.7034,2216812.0],["1999-03-11",32.7034,33.6498,32.125,32.8086,1431461.0],["1999-03-12",32.8086,32.8086,30.4951,31.4415,2720516.0],["1999-03-15",31.5467,32.756,31.5467,31.757,2172035.0],["1999-03-16",31.757,32.1776,31.0209,31.8096,1433292.0],["1999-03-17",32.0725,33.2292,32.0725,33.0189,1645110.0],["1999-03-18",33.0189,34.3859,32.9663,34.1756,1373616.0],["1999-03-19",34.3333,35.6478,34.3333,35.6478,1379609.0],["1999-03-22",35.6478,35.9632,34.7539,34.8065,1072909.0],["1999-03-23",34.491,34.491,33.3343,33.6498,1071827.0],["1999-03-24",33.7024,35.1746,33.7024,34.4911,797170.0],["1999-03-25",34.4911,35.9107,34.3859,35.4375,1018477.0],["1999-03-26",34.9117,34.9117,33.8075,34.0704,1305951.0],["1999-03-29",34.123,35.4375,34.123,35.1746,917270.0],["1999-03-30",34.6488,34.6488,33.4395,34.1756,955389.0],["1999-03-31",34.2807,34.9642,34.2807,34.6488,1256346.0],["1999-04-01",34.6488,34.7014,34.1756,34.3859,762630.0],["1999-04-05",34.3859,34.5962,34.123,34.2807,660674.0],["1999-04-06",34.2808,34.6488,33.8601,34.5436,1012651.0],["1999-04-07",34.9643,37.12,34.9643,37.0148,2010487.0],["1999-04-08",36.8045,36.8045,35.8581,36.1736,1905951.0],["1999-04-09",36.1736,36.9622,36.1736,36.8571,1044361.0],["1999-04-12",36.8571,38.2767,36.7519,37.9086,1879234.0],["1999-04-13",37.9086,39.4334,37.0674,39.2756,1921598.0],["1999-04-14",39.2756,45.7427,39.0128,44.7963,5096047.0],["1999-04-15",44.7963,47.5304,44.3757,45.2695,8582605.0],["1999-04-16",44.7963,44.7963,43.1664,44.3231,5573034.0],["1999-04-19",44.6912,47.951,44.6912,46.0056,3779942.0],["1999-04-20",45.4798,45.4798,43.9025,44.4809,3107615.0],["1999-04-21",44.4808,45.2695,44.1654,44.2705,1895714.0],["1999-04-22",44.2705,46.2159,44.2705,45.0066,1605077.0],["1999-04-23",45.0066,45.7953,44.2705,45.4273,1235622.0],["1999-04-26",45.3747,45.3747,44.3757,44.7963,953225.0],["1999-04-27",44.7963,47.3726,44.7963,46.584,2129671.0],["1999-04-28",46.952,53.2613,46.952,52.1572,5453766.0],["1999-04-29",52.2098,55.2067,52.2098,54.4181,5849022.0],["1999-04-30",54.4181,54.681,51.5263,52.3675,3770037.0],["1999-05-03",52.3675,52.9985,50.8428,51.1057,2178943.0],["1999-05-04",51.1057,52.7882,50.7902,51.5789,3302122.0],["1999-05-05",51.6966,51.6966,50.4306,50.7998,2094465.0],["1999-05-06",50.7998,53.8067,50.0085,53.8067,1927258.0],["1999-05-07",53.8067,54.2287,52.4351,53.9122,1829213.0],["1999-05-10",53.9122,55.8112,53.8067,54.9144,2464336.0],["1999-05-11",54.9144,56.497,54.1232,54.9144,2457179.0],["1999-05-12",54.4397,54.4397,53.0154,53.0154,1798419.0],["1999-05-13",53.0154,53.0681,52.1714,52.3296,1286808.0],["1999-05-14",52.3296,53.9122,51.6439,52.7517,1463754.0],["1999-05-17",52.7516,53.7012,52.1714,53.2792,1267582.0],["1999-05-18",52.9099,52.9099,51.0636,51.6966,1185601.0],["1999-05-19",51.6966,52.6461,51.1691,51.4856,1632876.0],["1999-05-20",51.4856,51.6438,48.9535,49.2173,1453766.0],["1999-05-21",49.692,51.0108,49.692,50.5888,1451769.0],["1999-05-24",50.5888,51.7494,49.7976,50.9053,1354640.0],["1999-05-25",50.9053,50.9581,47.8985,47.9512,1339742.0],["1999-05-26",47.9512,49.7976,47.7402,48.637,1636621.0],["1999-05-27",48.5315,48.5315,47.16,47.793,2083479.0],["1999-05-28",47.6875,47.6875,45.9467,46.4214,1921598.0],["1999-06-01",47.6875,50.6943,47.6875,50.5361,2407740.0],["1999-06-02",50.4833,50.4833,49.2173,50.0085,1408989.0],["1999-06-03",50.0085,50.9053,49.692,50.4833,949480.0],["1999-06-04",50.4833,52.2769,50.3251,52.2769,725010.0],["1999-06-07",52.0131,52.0131,51.0636,51.5384,900042.0],["1999-06-08",51.5383,53.4374,51.4856,53.2264,879401.0],["1999-06-09",53.2264,53.8067,52.8044,53.1736,1230295.0],["1999-06-10",53.1737,55.1782,53.1737,54.6507,1765377.0],["1999-06-11",54.6507,54.7034,52.6461,53.1736,1461174.0],["1999-06-14",53.1736,54.9144,52.9626,54.8617,1215564.0],["1999-06-15",54.8617,55.0727,54.0704,54.5979,1159134.0],["1999-06-16",54.598,55.0727,53.8067,54.809,1566792.0],["1999-06-17",54.8089,56.8663,54.8089,56.8663,1406742.0],["1999-06-18",56.8663,57.341,56.1805,57.0245,1937744.0],["1999-06-21",56.9718,56.9718,52.8571,53.4902,1689055.0],["1999-06-22",53.3319,53.3319,52.0131,52.5406,1294881.0],["1999-06-23",52.3296,52.3296,51.2218,52.1714,1440117.0],["1999-06-24",52.1714,53.5429,50.6943,50.9581,1694798.0],["1999-06-25",51.5911,53.1736,51.5911,52.8571,1176030.0],["1999-06-28",53.1737,55.0727,53.1737,53.3847,1291552.0],["1999-06-29",53.3847,53.3847,52.2769,53.1209,811985.0],["1999-06-30",53.1209,54.0177,52.2241,52.2241,1204578.0],["1999-07-01",52.2241,53.5429,51.4856,53.1209,1475073.0],["1999-07-02",53.0154,53.0154,51.9076,52.9626,1055930.0],["1999-07-06",53.1736,55.653,53.1736,53.8067,2044611.0],["1999-07-07",52.5934,52.5934,51.0636,51.8021,2722097.0],["1999-07-08",51.8021,53.2792,51.6966,52.6989,1847690.0],["1999-07-09",52.6989,53.7539,52.6461,52.8571,1368623.0],["1999-07-12",52.8571,53.2264,51.9603,52.4879,867083.0],["1999-07-13",52.4351,52.4351,51.7493,52.3824,1449022.0],["1999-07-14",52.3824,52.6461,51.9076,52.1714,1511610.0],["1999-07-15",51.9604,51.9604,51.0636,51.2746,1444278.0],["1999-07-16",51.5384,53.0682,51.5384,51.5384,2234041.0],["1999-07-19",51.5383,52.0659,51.1163,51.4856,1017811.0],["1999-07-20",51.4856,51.7494,49.9031,51.0108,839284.0],["1999-07-21",51.0108,51.4856,50.3251,50.7471,675323.0],["1999-07-22",50.7471,52.0659,50.3778,51.9076,921681.0],["1999-07-23",51.9076,52.4351,50.2196,50.2196,1053849.0],["1999-07-26",50.2196,51.0108,49.3755,49.481,861673.0],["1999-07-27",49.5865,51.6966,49.5865,51.1691,1431877.0],["1999-07-28",51.1691,52.0131,50.4306,51.9076,773034.0],["1999-07-29",51.3801,51.3801,50.4306,50.7998,663837.0],["1999-07-30",50.7998,50.7998,49.903,50.5361,877653.0],["1999-08-02",50.5361,52.1186,50.3251,51.8549,745069.0],["1999-08-03",51.8548,52.6989,51.4856,52.4879,864253.0],["1999-08-04",52.6572,55.1975,52.3926,54.192,1475822.0],["1999-08-05",54.192,54.2978,53.3981,53.6098,1245110.0],["1999-08-06",53.6098,53.9273,52.6572,53.0277,883729.0],["1999-08-09",53.0277,55.8855,52.8689,55.5679,935248.0],["1999-08-10",55.5679,56.891,54.2978,56.2559,2100874.0],["1999-08-11",56.2559,59.3254,55.0387,58.7432,3433958.0],["1999-08-12",58.7432,60.0134,57.3143,57.3673,2948731.0],["1999-08-13",57.3673,57.3673,55.7796,56.3088,2220308.0],["1999-08-16",56.3088,56.7322,55.7796,56.6264,1180691.0],["1999-08-17",56.6263,56.7851,56.3088,56.5205,962880.0],["1999-08-18",56.5205,57.0497,55.9913,56.6264,939659.0],["1999-08-19",55.7267,55.7267,54.5095,55.1975,2981523.0],["1999-08-20",55.1975,57.579,55.1975,57.3143,2341823.0],["1999-08-23",57.3143,57.3673,55.8855,55.9913,1237869.0],["1999-08-24",55.7796,55.7796,53.5569,55.0916,1523263.0],["1999-08-25",55.0917,55.4092,53.5569,53.8215,1450437.0],["1999-08-26",53.8215,54.4036,53.3452,53.504,929422.0],["1999-08-27",53.504,54.192,52.9218,54.0332,988098.0],["1999-08-30",54.0332,54.827,53.8215,54.2978,1200083.0],["1999-08-31",54.2978,55.0387,54.0861,54.6683,1497212.0],["1999-09-01",54.6683,54.88,54.0861,54.827,742738.0],["1999-09-02",54.7212,54.7212,53.6098,54.4566,752143.0],["1999-09-03",54.4566,55.3562,54.2978,54.4566,543571.0],["1999-09-07",54.4566,55.2504,54.4566,55.0387,1150811.0],["1999-09-08",55.0387,55.5679,54.827,55.4621,945901.0],["1999-09-09",55.4621,55.8325,55.1975,55.5679,675406.0],["1999-09-10",55.5679,56.0972,55.3033,55.7267,817645.0],["1999-09-13",55.4621,55.4621,54.88,55.3563,554474.0],["1999-09-14",55.3563,55.515,54.9329,55.3563,973034.0],["1999-09-15",55.3562,55.515,54.6153,55.1975,907699.0],["1999-09-16",55.1445,55.1445,54.0332,54.192,1123845.0],["1999-09-17",54.8799,55.4621,54.8799,55.4621,1229713.0],["1999-09-20",55.3033,55.3033,54.6683,54.9858,731086.0],["1999-09-21",54.9858,54.9858,52.6043,52.8689,1314024.0],["1999-09-22",52.8689,53.2923,52.0222,52.4985,1444777.0],["1999-09-23",52.4455,52.4455,51.2813,51.3342,706950.0],["1999-09-24",51.3342,51.3871,49.6407,50.6991,1018893.0],["1999-09-27",50.6991,52.128,50.3551,51.7575,1372285.0],["1999-09-28",51.7575,52.2338,51.0166,51.5459,1142072.0],["1999-09-29",51.5459,52.0751,51.2813,51.7046,758718.0],["1999-09-30",51.7046,53.0277,51.2813,52.5514,1467416.0],["1999-10-01",52.5514,52.8689,50.9108,51.0167,675572.0],["1999-10-04",51.0167,52.816,50.9108,52.816,996504.0],["1999-10-05",52.816,54.2978,52.4455,54.2978,1160965.0],["1999-10-06",53.8215,53.8215,50.5933,52.4985,3286059.0],["1999-10-07",52.2868,52.2868,50.805,52.1809,1924844.0],["1999-10-08",52.1809,52.2868,51.1754,52.1809,1103620.0],["1999-10-11",52.1809,53.6627,51.9163,53.3452,910279.0],["1999-10-12",53.0277,53.0277,52.3397,52.6572,793425.0],["1999-10-13",52.6572,52.7631,51.5459,51.5988,957553.0],["1999-10-14",51.5988,52.3397,50.6991,52.0751,872326.0],["1999-10-15",52.0751,52.6572,50.805,52.0751,963878.0],["1999-10-18",52.0751,52.5514,51.5459,51.7046,737994.0],["1999-10-19",51.7046,52.2868,51.2283,51.6517,908614.0],["1999-10-20",51.6517,53.2923,51.3342,52.8689,721182.0],["1999-10-21",52.8689,52.9218,51.9163,52.8689,752809.0],["1999-10-22",52.8689,53.3452,52.7631,53.1864,550728.0],["1999-10-25",53.1864,53.9273,52.816,53.0277,822305.0],["1999-10-26",53.0276,53.7686,51.8105,51.8105,1223804.0],["1999-10-27",51.8105,52.3397,48.8998,49.6936,1358635.0],["1999-10-28",49.6936,50.8049,48.8998,49.1115,1946484.0],["1999-10-29",49.1115,51.493,48.4764,51.44,2599917.0],["1999-11-01",51.44,52.3926,51.2813,51.7046,1500874.0],["1999-11-02",51.7046,52.4985,51.4929,51.4929,1011985.0],["1999-11-03",51.6637,52.1416,50.6549,50.708,860757.0],["1999-11-04",50.708,51.0266,50.2301,50.7611,829713.0],["1999-11-05",51.2389,52.3539,51.2389,51.9823,1011985.0],["1999-11-08",51.9823,52.1416,49.3274,50.8672,1502622.0],["1999-11-09",50.8673,51.5575,50.3363,51.0266,1003329.0],["1999-11-10",50.9734,50.9734,50.177,50.6018,835289.0],["1999-11-11",51.0796,51.9823,51.0796,51.7168,858677.0],["1999-11-12",51.823,53.1504,51.823,52.938,1071993.0],["1999-11-15",52.938,54.4778,52.6725,54.3186,1281731.0],["1999-11-16",54.3186,54.6903,53.5221,53.8938,1165626.0],["1999-11-17",53.8407,53.8407,53.0973,53.2566,1329172.0],["1999-11-18",53.2566,53.8407,52.8319,53.2035,918602.0],["1999-11-19",53.3628,54.3717,53.3628,54.2124,999334.0],["1999-11-22",54.2124,55.2212,53.7876,54.9026,1491303.0],["1999-11-23",54.9027,55.8584,54.7965,55.3274,1855431.0],["1999-11-24",55.0089,55.0089,54.1593,54.5973,1190096.0],["1999-11-26",55.3274,55.8053,55.3274,55.4336,470162.0],["1999-11-29",55.4336,55.4336,54.9557,55.2212,1283229.0],["1999-11-30",55.2212,55.9646,55.1681,55.646,1806825.0],["1999-12-01",55.6991,56.9203,55.6991,56.761,1783521.0],["1999-12-02",57.0797,60.1062,57.0797,58.9912,2237786.0],["1999-12-03",59.3628,60.531,59.3628,60.4779,3186350.0],["1999-12-06",60.7965,62.4425,60.7965,61.6991,2114357.0],["1999-12-07",61.6991,62.3893,60.4778,61.8584,1517270.0],["1999-12-08",61.8053,61.8053,60.5841,60.969,1609904.0],["1999-12-09",61.0619,62.4425,61.0619,62.3363,1712942.0],["1999-12-10",62.6549,65.3097,62.6549,64.4602,2343487.0],["1999-12-13",64.4602,64.9912,63.6107,64.354,1726259.0],["1999-12-14",64.354,65.469,63.0796,63.4513,2388598.0],["1999-12-15",63.4513,67.1681,62.6017,67.115,2501124.0],["1999-12-16",66.9027,66.9027,64.354,64.7788,2067249.0],["1999-12-17",65.8407,68.708,65.8407,66.2124,3386600.0],["1999-12-20",66.2124,66.3186,64.4071,65.2168,1296796.0],["1999-12-21",65.2168,65.3097,64.0885,64.6195,929671.0],["1999-12-22",64.938,66.0531,64.938,65.0442,861257.0],["1999-12-23",65.0442,67.4867,64.8849,67.2212,951561.0],["1999-12-27",67.2212,67.8584,66.3186,66.3186,764461.0],["1999-12-28",67.2743,69.4513,67.2743,68.3894,1184769.0],["1999-12-29",69.0796,70.0885,69.0796,69.4513,843030.0],["1999-12-30",69.4513,70.0354,68.2301,68.4425,524594.0],["1999-12-31",68.6549,70.8319,68.6549,70.5133,435040.0],["2000-01-03",70.5133,70.9912,68.2832,68.7611,1291386.0],["2000-01-04",68.7611,69.5044,68.2301,69.0796,1860008.0],["2000-01-05",69.0796,73.4867,68.8141,73.0619,2598086.0],["2000-01-06",73.062,73.3805,72.0531,72.1062,3740907.0],["2000-01-07",72.1062,73.8053,71.8407,71.8938,3774199.0],["2000-01-10",71.8938,74.1238,71.6814,71.6814,3192509.0],["2000-01-11",71.6814,71.7876,69.6637,71.2566,1857345.0],["2000-01-12",71.2566,71.2566,70.3009,70.6195,1559384.0],["2000-01-13",70.6195,70.6726,69.0797,69.3452,1743987.0],["2000-01-14",69.3451,69.3451,67.3274,67.9646,1563462.0],["2000-01-18",67.9646,68.4956,66.2124,66.2655,2047774.0],["2000-01-19",66.2655,67.115,65.9469,66.3717,2075988.0],["2000-01-20",64.6195,64.6195,61.5929,62.4425,4309363.0],["2000-01-21",62.5486,65.4159,62.5486,64.0354,3056513.0],["2000-01-24",64.0354,64.8849,61.8053,62.3894,1528173.0],["2000-01-25",62.3894,63.1858,61.0089,61.4336,2096962.0],["2000-01-26",61.4336,61.8053,60.1593,60.4779,2615730.0],["2000-01-27",60.4779,61.3274,59.5752,59.8938,1883146.0],["2000-01-28",59.8938,61.2743,58.7788,59.0442,2532834.0],["2000-01-31",59.0442,60.2124,58.8319,59.2035,1488972.0],["2000-02-01",59.7345,61.8584,59.7345,61.2743,1855764.0],["2000-02-02",61.4874,64.418,61.0079,63.5654,2324178.0],["2000-02-03",63.5655,63.5655,60.8481,61.594,1200583.0],["2000-02-04",61.594,61.8072,59.4627,60.1021,1227382.0],["2000-02-07",60.1021,60.3685,58.0774,58.0774,2058677.0],["2000-02-08",58.0774,58.8766,56.1593,56.2125,2836538.0],["2000-02-09",56.2125,56.9052,54.9337,55.0936,4351644.0],["2000-02-10",55.1469,57.5979,55.1469,55.8396,2251852.0],["2000-02-11",56.5322,58.6102,56.5322,57.7044,2043612.0],["2000-02-14",58.1307,61.8071,58.1307,61.594,1718269.0],["2000-02-15",61.594,63.2458,61.221,62.9793,2156055.0],["2000-02-16",62.9793,64.3114,62.3932,62.8728,2914274.0],["2000-02-17",63.0859,66.0164,63.0859,65.5902,2335747.0],["2000-02-18",65.5902,65.6435,64.045,64.045,4203496.0],["2000-02-22",63.672,63.672,61.3809,61.8072,1770953.0],["2000-02-23",61.8072,62.34,60.6349,60.6349,1358052.0],["2000-02-24",60.635,61.8072,59.3029,59.4095,1669746.0],["2000-02-25",59.4094,60.3685,58.8766,59.8357,1136080.0],["2000-02-28",59.8357,63.4056,58.9832,60.5816,1722347.0],["2000-02-29",60.5284,60.5284,57.7044,58.3971,1953891.0],["2000-03-01",58.3971,60.3686,56.3724,59.4628,1989430.0],["2000-03-02",58.9832,58.9832,56.4789,56.9585,1953308.0],["2000-03-03",56.9585,59.1963,56.0527,57.9175,2980608.0],["2000-03-06",57.9175,58.3971,56.2658,56.9052,1252518.0],["2000-03-07",56.9052,57.5446,55.0936,55.36,1422722.0],["2000-03-08",55.36,58.2905,54.7739,57.438,1877154.0],["2000-03-09",57.438,57.9708,55.8395,57.7044,1133583.0],["2000-03-10",57.7044,58.5036,56.5322,57.1183,1643779.0],["2000-03-13",57.1184,58.9832,55.8929,58.0241,1232376.0],["2000-03-14",56.2658,56.2658,51.8434,52.2164,3870745.0],["2000-03-15",52.6426,55.1469,52.6426,54.6141,2930504.0],["2000-03-16",55.0936,59.0365,55.0936,58.7701,3022305.0],["2000-03-17",57.9708,57.9708,54.9337,55.1469,2328340.0],["2000-03-20",55.36,56.9585,55.36,55.8928,1890221.0],["2000-03-21",55.8928,58.6102,55.3067,58.2373,1639534.0],["2000-03-22",58.0241,58.0241,56.4789,57.0118,1016063.0],["2000-03-23",57.0118,60.262,56.9052,59.2496,1485144.0],["2000-03-24",59.4095,61.7006,59.4095,61.0079,1813317.0],["2000-03-27",61.0079,61.8604,60.635,61.4342,1283229.0],["2000-03-28",61.4342,61.4875,60.2087,60.6349,1222472.0],["2000-03-29",60.6349,61.7538,60.4218,61.4874,1162464.0],["2000-03-30",61.4874,62.6596,60.9546,61.2743,1402747.0],["2000-03-31",61.2743,61.7006,59.889,59.889,1176113.0],["2000-04-03",59.889,61.2743,59.8357,61.1677,1265335.0],["2000-04-04",61.1677,63.1925,57.8643,60.262,1933084.0],["2000-04-05",60.262,61.5407,58.8233,58.9832,1193342.0],["2000-04-06",59.3562,61.3276,59.3562,60.4751,1404328.0],["2000-04-07",60.262,60.262,57.8643,57.9175,1851685.0],["2000-04-10",57.9175,58.5036,56.7453,57.7044,1588598.0],["2000-04-11",57.7044,59.9955,57.3847,59.9955,1547898.0],["2000-04-12",59.9956,60.7415,59.516,59.9423,1362797.0],["2000-04-13",59.9423,60.1021,58.8766,59.516,2092967.0],["2000-04-14",59.4094,59.4094,56.2658,57.5979,1868248.0],["2000-04-17",57.438,57.438,54.6673,55.0936,1785352.0],["2000-04-18",55.0936,55.4133,52.8558,53.3886,2312859.0],["2000-04-19",53.4951,55.3067,53.4951,53.6017,1833125.0],["2000-04-20",54.2411,55.8395,54.2411,55.4666,1917853.0],["2000-04-24",55.4666,56.2658,54.6674,55.3067,1141407.0],["2000-04-25",55.3067,58.3971,54.8805,58.3971,1696962.0],["2000-04-26",58.2905,58.2905,55.6264,55.9461,1595922.0],["2000-04-27",55.9461,56.1592,54.6674,55.6264,1445027.0],["2000-04-28",55.6264,56.2658,54.8805,55.3067,1334831.0],["2000-05-01",55.3067,55.3067,53.7083,54.0812,1507782.0],["2000-05-02",54.0812,55.3067,53.3886,55.0936,1649272.0],["2000-05-03",55.3076,55.6285,53.4889,54.4517,1758718.0],["2000-05-04",54.9866,56.4308,54.9866,55.3075,1560549.0],["2000-05-05",55.3076,57.0192,54.5588,57.0192,1284977.0],["2000-05-08",57.0192,57.6076,56.3773,56.5913,891802.0],["2000-05-09",56.5913,57.4471,56.1099,56.5913,1595422.0],["2000-05-10",56.5913,58.5704,55.7355,55.7889,2860008.0],["2000-05-11",55.789,56.7518,55.468,55.7355,1430379.0],["2000-05-12",55.7355,56.2169,55.2541,55.8157,1801165.0],["2000-05-15",55.8424,58.2494,55.8424,58.089,2019809.0],["2000-05-16",58.089,58.089,56.8053,57.2867,965543.0],["2000-05-17",56.8053,56.8053,55.682,55.9495,980275.0],["2000-05-18",55.9494,56.2704,55.3611,56.1634,764128.0],["2000-05-19",56.1634,56.8052,55.4145,55.6285,979026.0],["2000-05-22",55.6285,56.0029,54.3448,54.5052,1891635.0],["2000-05-23",54.5052,54.5587,52.9541,53.0076,2269496.0],["2000-05-24",53.0076,53.7029,52.5262,52.8471,1740158.0],["2000-05-25",52.8471,53.275,51.3494,51.5099,1253267.0],["2000-05-26",51.5098,51.5098,48.7819,49.0493,2666251.0],["2000-05-30",49.2098,50.1191,49.2098,49.6912,2499376.0],["2000-05-31",49.6912,50.0656,48.9959,50.0121,1746317.0],["2000-06-01",49.8517,49.8517,49.0493,49.3703,1791427.0],["2000-06-02",50.1726,53.061,50.1726,53.061,3070662.0],["2000-06-05",52.3657,52.3657,51.8308,52.2587,1866833.0],["2000-06-06",52.2587,53.168,51.9912,52.5261,1661590.0],["2000-06-07",52.5261,52.5261,50.9215,51.5633,1819476.0],["2000-06-08",51.4564,51.4564,50.654,50.761,1647607.0],["2000-06-09",50.761,51.4564,49.4238,49.6511,2676904.0],["2000-06-12",51.3494,51.3494,49.2098,49.4238,1409280.0],["2000-06-13",49.3168,49.3168,47.7121,48.247,2873824.0],["2000-06-14",48.6749,52.2052,48.6749,51.2424,2054349.0],["2000-06-15",51.2424,52.8471,51.0285,52.4192,1824303.0],["2000-06-16",52.4192,54.8797,51.4564,53.168,2298543.0],["2000-06-19",53.168,54.4517,51.3494,51.4564,1603537.0],["2000-06-20",51.4564,52.3122,50.9215,51.4564,1205077.0],["2000-06-21",50.8145,50.8145,48.7819,49.1296,1611111.0],["2000-06-22",49.1296,51.3494,48.8889,49.8517,1479692.0],["2000-06-23",49.8517,52.5262,49.2098,51.7773,1447898.0],["2000-06-26",51.7773,51.7773,48.9959,49.4238,1215439.0],["2000-06-27",49.7447,52.6331,49.7447,51.2424,1600042.0],["2000-06-28",51.2424,51.6703,49.4238,50.761,1393425.0],["2000-06-29",50.761,51.1354,48.9959,49.6377,1729838.0],["2000-06-30",49.6377,50.9215,48.9959,49.6377,1945943.0],["2000-07-03",49.8517,51.6703,49.8517,50.9215,487183.0],["2000-07-05",50.9215,51.9913,50.0657,50.4936,793217.0],["2000-07-06",50.4936,51.0284,49.3168,49.5308,609030.0],["2000-07-07",49.5308,49.6377,46.6424,47.2842,2455847.0],["2000-07-10",49.5308,51.5633,49.5308,51.3494,2659301.0],["2000-07-11",51.3494,55.7355,50.8145,55.6285,2466542.0],["2000-07-12",55.6285,56.6983,54.0238,54.9866,1857428.0],["2000-07-13",54.9866,56.0564,54.3448,55.7355,951852.0],["2000-07-14",55.7354,56.3773,54.4517,56.3773,1128423.0],["2000-07-17",56.3773,56.4843,52.6331,52.6331,1191344.0],["2000-07-18",52.6331,54.6657,51.8843,51.8843,1949521.0],["2000-07-19",51.8843,52.9541,51.6703,52.4192,1355764.0],["2000-07-20",52.4191,53.275,51.8843,52.2052,931544.0],["2000-07-21",52.2052,54.5587,51.9912,54.3448,1151144.0],["2000-07-24",54.3448,55.2006,52.8471,54.2378,706159.0],["2000-07-25",54.2378,55.3076,53.061,53.5959,715855.0],["2000-07-26",53.5959,54.5587,51.9913,52.4192,1080899.0],["2000-07-27",52.5261,54.2378,52.5261,53.9168,565751.0],["2000-07-28",53.9168,54.9866,50.6005,53.061,1476737.0],["2000-07-31",53.061,54.0238,51.4564,51.7773,1077320.0],["2000-08-01",52.3122,53.8099,52.3122,53.168,929338.0],["2000-08-02",53.3828,54.7792,52.7384,54.6717,910945.0],["2000-08-03",54.6717,55.4236,53.168,53.7051,780400.0],["2000-08-04",53.7051,54.5643,52.9532,53.5977,672368.0],["2000-08-07",53.5976,55.9607,53.3828,55.6384,712360.0],["2000-08-08",55.6385,59.9349,55.6385,59.5052,1758344.0],["2000-08-09",59.5052,60.0423,57.4644,57.5718,1656638.0],["2000-08-10",57.5718,58.4311,56.7125,57.6792,856929.0],["2000-08-11",57.4644,57.4644,54.994,57.2496,948439.0],["2000-08-14",57.2496,58.7533,56.0681,58.6459,855722.0],["2000-08-15",58.6459,59.183,58.0015,58.8607,1117437.0],["2000-08-16",58.8607,60.1497,58.5385,59.183,1569372.0],["2000-08-17",59.183,59.3978,58.2163,59.3978,1019143.0],["2000-08-18",58.9681,58.9681,57.894,58.8607,1022389.0],["2000-08-21",58.5385,58.5385,56.8199,56.8199,834249.0],["2000-08-22",56.7125,56.7125,55.3162,56.2829,1084811.0],["2000-08-23",56.2829,57.5718,56.2829,57.4644,872701.0],["2000-08-24",57.4644,58.7533,56.9273,57.0348,1211777.0],["2000-08-25",57.0348,57.7866,56.8199,57.357,550978.0],["2000-08-28",57.357,58.6459,57.1422,58.5385,1020058.0],["2000-08-29",58.4311,58.4311,55.8533,56.0681,827757.0],["2000-08-30",56.0681,57.2496,55.8533,56.1755,691719.0],["2000-08-31",56.3903,58.1088,56.3903,57.169,1023845.0],["2000-09-01",57.169,58.3237,56.4977,57.0348,599001.0],["2000-09-05",57.0348,59.2904,56.7125,58.1089,906533.0],["2000-09-06",58.1089,58.6459,57.2496,57.894,1099001.0],["2000-09-07",57.8941,58.0015,56.1755,56.2829,921931.0],["2000-09-08",56.2829,57.2496,55.531,57.1422,779068.0],["2000-09-11",56.9274,56.9274,53.9199,55.2893,1154931.0],["2000-09-12",54.0273,54.0273,51.5569,51.9865,1826342.0],["2000-09-13",51.9865,52.3087,50.5902,52.3087,2022638.0],["2000-09-14",52.2013,52.2013,50.1605,50.805,1097004.0],["2000-09-15",50.4828,50.4828,48.7642,49.1401,1530795.0],["2000-09-18",49.1401,50.0531,43.8233,46.4012,1466875.0],["2000-09-19",46.1863,46.1863,43.3937,44.3604,5041573.0],["2000-09-20",44.3604,45.5419,42.6418,43.2863,4065002.0],["2000-09-21",43.2863,43.7159,41.4603,41.6751,2628839.0],["2000-09-22",41.6751,42.964,40.3862,42.964,3750520.0],["2000-09-25",41.9974,41.9974,40.4936,40.8159,2981523.0],["2000-09-26",40.8158,41.8899,40.8158,41.0307,2704328.0],["2000-09-27",41.0307,41.7825,39.9566,40.3862,2888681.0],["2000-09-28",40.4936,42.2122,40.4936,41.89,2322555.0],["2000-09-29",41.8899,43.8233,40.064,43.5011,1845818.0],["2000-10-02",43.5011,43.9307,41.6751,42.1048,1396130.0],["2000-10-03",42.2122,46.2938,42.2122,46.2938,2210695.0],["2000-10-04",46.2938,47.5827,45.1123,46.8308,2953350.0],["2000-10-05",46.8308,47.3679,45.1122,46.616,1582688.0],["2000-10-06",46.616,47.4753,45.5419,47.3679,1866209.0],["2000-10-09",47.3679,49.3012,46.9382,49.1938,1181440.0],["2000-10-10",49.1938,50.9124,48.3346,50.9124,2109238.0],["2000-10-11",50.5902,50.5902,46.2938,46.7234,1882730.0],["2000-10-12",46.7234,47.2604,44.253,44.5752,1212692.0],["2000-10-13",44.5752,45.1122,43.2863,44.3604,1211610.0],["2000-10-16",44.3604,44.8974,43.0714,43.3937,1316396.0],["2000-10-17",43.6085,45.2197,43.6085,44.6826,1477611.0],["2000-10-18",44.0381,44.0381,41.7825,42.427,1598377.0],["2000-10-19",42.427,42.964,41.4603,41.7825,1609488.0],["2000-10-20",41.7825,42.3196,39.7417,40.4936,1890179.0],["2000-10-23",40.7084,42.1048,40.7084,41.2455,1687932.0],["2000-10-24",41.4603,43.8233,41.4603,42.8566,1718768.0],["2000-10-25",42.8566,43.3937,41.3529,42.8566,2635664.0],["2000-10-26",42.8566,43.2863,41.9974,42.5344,1750603.0],["2000-10-27",42.5344,42.964,41.5677,42.964,1667957.0],["2000-10-30",42.964,49.0864,42.964,48.5494,2857428.0],["2000-10-31",48.5494,49.9457,48.2271,49.3012,2466126.0],["2000-11-01",49.517,50.5958,49.3013,50.1643,1744985.0],["2000-11-02",50.0564,50.0564,47.2515,47.8988,1403204.0],["2000-11-03",47.683,47.683,46.0648,47.683,911777.0],["2000-11-06",47.7909,50.2722,47.7909,49.7328,1026509.0],["2000-11-07",49.7328,50.2722,48.8697,50.0564,1091552.0],["2000-11-08",50.0564,50.2722,49.4091,49.9485,1373367.0],["2000-11-09",49.9485,50.8116,48.5461,49.3012,1261964.0],["2000-11-10",49.3012,49.8406,48.0067,49.0855,815689.0],["2000-11-13",48.9776,48.9776,47.5752,48.654,1163296.0],["2000-11-14",48.6539,49.9485,48.5461,49.8406,751685.0],["2000-11-15",49.8406,51.0273,49.8406,50.4879,1575697.0],["2000-11-16",50.488,50.488,47.5752,48.2225,868997.0],["2000-11-17",48.2224,49.4091,46.4964,46.6042,956346.0],["2000-11-20",46.6042,47.2515,45.2018,45.2018,1263754.0],["2000-11-21",45.2018,45.8491,44.6624,45.3097,1012276.0],["2000-11-22",45.3097,45.6333,44.6624,45.0939,731294.0],["2000-11-24",45.0939,45.8491,44.6624,45.0939,337287.0],["2000-11-27",45.3097,47.6831,45.3097,46.3885,1808822.0],["2000-11-28",46.3885,48.3303,46.2806,48.0067,1110653.0],["2000-11-29",48.0067,48.2225,46.9279,48.1146,1050895.0],["2000-11-30",48.1146,48.654,46.7121,48.654,1622222.0],["2000-12-01",48.8697,50.38,48.8697,50.0564,1283354.0],["2000-12-04",50.2722,53.9401,50.2722,53.5086,2785518.0],["2000-12-05",53.5086,54.4795,51.2431,54.3716,2652434.0],["2000-12-06",54.3716,54.6953,53.077,54.048,1630254.0],["2000-12-07",52.9692,52.9692,49.6249,50.3801,1794840.0],["2000-12-08",50.38,52.8613,50.0564,52.7534,1450645.0],["2000-12-11",52.7534,55.774,52.214,55.5583,1656097.0],["2000-12-12",55.5583,55.8819,52.7534,54.5874,2088140.0],["2000-12-13",54.5874,56.5292,54.048,56.4214,1607532.0],["2000-12-14",55.6662,55.6662,53.9401,54.8031,1077320.0],["2000-12-15",54.5874,54.5874,51.9983,53.4007,1945443.0],["2000-12-18",53.5086,56.4214,53.5086,55.7741,1253184.0],["2000-12-19",55.774,58.7947,55.5583,57.8238,2071161.0],["2000-12-20",57.0686,57.0686,53.5086,54.2637,1835206.0],["2000-12-21",54.2637,55.0189,53.5086,54.8031,1444444.0],["2000-12-22",55.3425,60.4129,55.3425,60.0893,1745194.0],["2000-12-26",60.0892,60.0892,58.2553,59.6577,1029713.0],["2000-12-27",59.6577,59.8735,58.0395,59.0104,1309613.0],["2000-12-28",59.0105,59.9814,57.608,59.7656,1121640.0],["2000-12-29",59.5498,59.5498,57.608,57.8238,1032002.0],["2001-01-02",57.8238,58.1474,55.0189,55.6662,1592010.0],["2001-01-03",55.6662,57.8238,54.048,56.4214,2011985.0],["2001-01-04",56.4213,58.3632,55.774,58.2553,1992468.0],["2001-01-05",58.2553,58.6868,56.6371,57.1765,1623845.0],["2001-01-08",57.1765,61.7075,56.745,58.0396,3073616.0],["2001-01-09",58.0396,58.9026,55.2347,55.882,2211153.0],["2001-01-10",55.882,57.1765,55.3426,56.5292,1705035.0],["2001-01-11",56.5292,57.2844,53.9401,54.3716,1452351.0],["2001-01-12",54.3716,55.7741,52.8613,54.911,1481773.0],["2001-01-16",54.911,57.9317,54.048,57.9317,1136496.0],["2001-01-17",57.9317,59.0105,56.6371,57.9317,1406700.0],["2001-01-18",57.9317,60.0893,57.5001,59.442,1327840.0],["2001-01-19",58.7947,58.7947,55.882,56.4214,1086059.0],["2001-01-22",56.4213,57.9317,54.911,57.9317,1000624.0],["2001-01-23",57.9317,59.0105,57.608,58.5789,1444985.0],["2001-01-24",58.6868,59.9814,58.6868,59.6577,1170745.0],["2001-01-25",59.6577,61.3838,59.3341,61.168,1369413.0],["2001-01-26",61.168,61.4917,59.3341,59.6577,1219351.0],["2001-01-29",59.3082,59.3255,57.8238,58.7213,1372243.0],["2001-01-30",58.7213,61.2759,58.3589,61.1379,1433749.0],["2001-01-31",61.3978,63.7033,61.2938,63.6859,2335123.0],["2001-02-01",64.1367,66.2168,64.1367,65.8701,2949313.0],["2001-02-02",65.8701,66.6501,64.674,65.09,2753433.0],["2001-02-05",64.986,64.986,63.0966,63.9287,1413941.0],["2001-02-06",63.9633,65.0381,63.9633,64.5527,1314357.0],["2001-02-07",64.5527,65.4368,63.218,63.79,1200874.0],["2001-02-08",63.79,64.466,63.3046,64.1367,1353516.0],["2001-02-09",64.1367,64.7434,62.8366,64.31,1323679.0],["2001-02-12",64.1887,64.1887,62.2299,63.2526,1255639.0],["2001-02-13",63.2526,63.3566,61.4152,61.8832,1183313.0],["2001-02-14",61.8832,62.2819,61.1725,61.5192,1312568.0],["2001-02-15",61.5365,63.4433,61.5365,63.062,1890553.0],["2001-02-16",62.9579,62.9579,60.1498,60.6698,1963754.0],["2001-02-20",60.6698,62.6633,60.0631,61.0165,1485726.0],["2001-02-21",61.0165,61.2939,59.0577,59.4911,1187682.0],["2001-02-22",59.4911,61.4672,59.1964,61.2765,1483479.0],["2001-02-23",61.2765,61.4498,59.3697,60.1324,1210986.0],["2001-02-26",60.2538,62.4033,60.2538,62.4033,1549979.0],["2001-02-27",62.4033,63.2527,61.0166,62.8366,2161465.0],["2001-02-28",62.8366,63.2353,61.2419,61.9873,962505.0],["2001-03-01",61.9872,63.2353,61.2419,63.2353,1201207.0],["2001-03-02",63.2353,65.4887,62.8366,64.1367,1365377.0],["2001-03-05",64.7954,66.6501,64.7954,66.0088,1740574.0],["2001-03-06",66.0088,66.3555,65.1767,65.8528,1594840.0],["2001-03-07",65.8528,68.2969,65.5408,68.1062,1853558.0],["2001-03-08",68.1062,68.6089,66.7715,67.6035,1954182.0],["2001-03-09",67.6035,67.9329,64.0153,64.1367,1921099.0],["2001-03-12",64.1367,64.3101,62.2299,62.386,1704037.0],["2001-03-13",62.3859,65.1768,61.3112,64.2234,1611236.0],["2001-03-14",62.8713,62.8713,60.9992,61.6232,1788390.0],["2001-03-15",61.6232,63.53,61.5366,62.0046,2115023.0],["2001-03-16",61.0859,61.0859,59.4044,60.6525,2699834.0],["2001-03-19",60.7565,62.5593,60.7565,62.2819,1299750.0],["2001-03-20",62.4032,65.0034,62.4032,62.8886,1667665.0],["2001-03-21",61.9699,61.9699,59.7684,60.0458,1871078.0],["2001-03-22",59.3698,59.3698,55.5042,57.7924,2339950.0],["2001-03-23",57.7924,59.1964,57.3243,58.2777,1486808.0],["2001-03-26",58.2777,59.6124,57.879,58.9364,1376196.0],["2001-03-27",59.3697,62.2819,59.3697,62.0739,1671660.0],["2001-03-28",62.0739,62.0739,58.5898,60.7565,1182605.0],["2001-03-29",60.7565,61.8139,59.8032,60.7565,877570.0],["2001-03-30",60.7565,62.3166,60.3232,62.3166,1404494.0],["2001-04-02",62.3166,63.0966,60.3231,61.2072,1816687.0],["2001-04-03",61.2072,61.2072,58.5031,59.7165,1147649.0],["2001-04-04",59.7164,62.3166,58.607,61.6232,1409280.0],["2001-04-05",62.7326,65.0034,62.7326,65.0034,2153891.0],["2001-04-06",65.0033,65.0033,62.1952,63.0966,1677154.0],["2001-04-09",63.478,65.8008,63.478,65.0034,1492260.0],["2001-04-10",67.1702,69.3023,67.1702,68.0369,4614773.0],["2001-04-11",68.0369,68.7996,67.1702,67.6209,2633375.0],["2001-04-12",67.6209,67.8636,66.9795,67.5862,1820891.0],["2001-04-16",67.5862,68.6436,67.1008,67.6035,1429879.0],["2001-04-17",67.6035,67.6035,65.4367,66.1821,1632626.0],["2001-04-18",66.3035,68.8863,66.3035,68.6436,3474324.0],["2001-04-19",68.6436,68.9036,67.1702,68.3662,1638826.0],["2001-04-20",68.3662,71.7638,68.2969,69.9437,3607033.0],["2001-04-23",69.9436,70.8624,69.1636,70.065,1935581.0],["2001-04-24",70.065,70.5157,68.6089,69.2676,1538951.0],["2001-04-25",69.2676,70.2037,68.0369,70.1863,1542905.0],["2001-04-26",70.1864,73.3065,69.7877,72.9425,2162089.0],["2001-04-27",72.9425,73.6705,71.9371,72.7865,1422139.0],["2001-04-30",72.7865,73.4972,70.9837,71.7637,1407366.0],["2001-05-01",71.7637,72.1971,71.0704,71.9371,1153433.0],["2001-05-02",72.1981,72.894,70.7019,71.9023,1218768.0],["2001-05-03",71.9023,72.3199,70.0756,71.1369,1139659.0],["2001-05-04",71.1368,72.8939,70.0234,72.8939,993467.0],["2001-05-07",72.8939,72.8939,70.4583,71.3282,942197.0],["2001-05-08",71.3282,71.6761,69.745,70.18,1027382.0],["2001-05-09",70.18,72.1633,70.0234,71.9893,1117228.0],["2001-05-10",72.1806,73.0679,72.1806,72.9113,1577986.0],["2001-05-11",72.2851,72.2851,69.3449,70.0582,1594174.0],["2001-05-14",70.0582,71.8501,69.6059,71.8501,1323928.0],["2001-05-15",71.8501,73.4507,71.4326,73.0679,1716937.0],["2001-05-16",73.0679,77.4868,72.7199,77.4346,3483978.0],["2001-05-17",77.4345,79.5222,77.4172,77.8695,3644985.0],["2001-05-18",77.8695,78.7568,76.3734,78.2001,1739659.0],["2001-05-21",78.2,79.4004,76.4777,78.9133,1698169.0],["2001-05-22",78.9133,78.9829,75.6774,75.8514,1711735.0],["2001-05-23",75.8514,76.6343,75.5557,75.8166,1534956.0],["2001-05-24",75.8166,76.1994,73.7464,73.9551,1461298.0],["2001-05-25",73.9551,75.4687,73.9551,75.0859,1070246.0],["2001-05-29",75.086,76.5473,74.9816,75.6079,1325010.0],["2001-05-30",75.6079,75.8688,73.2767,73.6942,1222389.0],["2001-05-31",73.6942,75.8166,73.6768,75.0685,1155431.0],["2001-06-01",75.0686,76.7387,74.2161,75.7123,1425260.0],["2001-06-04",75.7123,76.4777,75.3295,76.1124,1008656.0],["2001-06-05",76.1124,78.2522,75.5209,78.0087,1517811.0],["2001-06-06",78.0087,78.2523,75.6949,76.5299,1178069.0],["2001-06-07",76.5299,77.3128,75.1381,75.7296,1406700.0],["2001-06-08",75.6427,75.6427,73.4332,74.8598,613899.0],["2001-06-11",74.8598,74.8598,72.285,73.3114,880524.0],["2001-06-12",71.3282,71.3282,69.1883,70.4583,2457220.0],["2001-06-13",70.4583,71.9893,69.5885,70.1278,1662755.0],["2001-06-14",70.1278,71.8675,67.8488,68.2315,1232834.0],["2001-06-15",68.2315,69.3275,67.6052,67.7966,2212901.0],["2001-06-18",67.7966,68.2663,66.0221,66.109,1886975.0],["2001-06-19",66.109,66.9615,64.7173,65.4132,1844985.0],["2001-06-20",65.4132,66.7005,65.0826,66.2482,1693508.0],["2001-06-21",67.2225,69.6755,67.2225,69.0318,2010445.0],["2001-06-22",69.0318,69.5015,67.64,68.0228,1031627.0],["2001-06-25",67.7618,67.7618,65.8481,66.109,1249896.0],["2001-06-26",66.1091,67.2573,63.4995,66.3004,2155888.0],["2001-06-27",66.3004,68.0575,65.7959,66.9093,1151144.0],["2001-06-28",68.4229,70.4583,68.4229,69.5885,1644320.0],["2001-06-29",69.8495,70.6323,68.5447,69.5885,1213525.0],["2001-07-02",69.5885,71.102,68.9796,70.4235,1019268.0],["2001-07-03",70.4236,70.6149,69.6059,70.0234,522930.0],["2001-07-05",70.0234,71.3282,69.3275,70.9454,1286434.0],["2001-07-06",70.9454,72.7199,68.8926,69.2405,1850687.0],["2001-07-09",69.2405,70.3714,68.3707,70.2322,1400000.0],["2001-07-10",70.2322,70.4409,68.3185,68.7186,1065918.0],["2001-07-11",68.7186,69.3275,66.9093,67.7096,2026550.0],["2001-07-12",67.7966,70.8933,67.7966,70.8585,1224178.0],["2001-07-13",70.8585,72.8069,70.8063,72.1285,1524012.0],["2001-07-16",71.3282,71.3282,68.6142,69.0144,1784353.0],["2001-07-17",69.0144,69.1709,67.4486,68.5272,1771993.0],["2001-07-18",68.5273,71.5892,66.718,71.1542,1763546.0],["2001-07-19",71.1542,73.0679,69.5884,70.4583,1322056.0],["2001-07-20",70.4583,71.2238,69.2579,69.7276,1112651.0],["2001-07-23",69.7277,70.4583,68.4751,68.8056,780150.0],["2001-07-24",68.0401,68.0401,63.6734,64.7695,1757012.0],["2001-07-25",64.7694,67.9705,64.3693,67.9531,1523970.0],["2001-07-26",67.9532,68.823,66.3005,68.7882,1150354.0],["2001-07-27",68.7882,68.8926,66.6136,67.1355,1089971.0],["2001-07-30",66.544,68.4577,66.2308,67.9357,1359134.0],["2001-07-31",68.1967,69.5884,67.8487,68.2489,1327008.0],["2001-08-01",68.2489,68.6331,66.8343,67.0788,799625.0],["2001-08-02",67.9171,67.9346,64.564,66.1009,1945318.0],["2001-08-03",66.1008,66.258,64.6513,65.9611,1209696.0],["2001-08-06",65.6118,65.6642,64.0925,64.6688,1298419.0],["2001-08-07",64.8784,65.1403,63.7432,64.6164,1074657.0],["2001-08-08",64.5291,65.1403,62.87,62.8875,994382.0],["2001-08-09",63.0447,63.132,61.9969,62.6779,1265210.0],["2001-08-10",63.0272,65.2102,61.4205,64.6339,1072618.0],["2001-08-13",64.6164,65.4372,63.7781,64.8434,880067.0],["2001-08-14",64.8434,64.8784,63.7258,64.4592,1118768.0],["2001-08-15",64.5466,65.3674,62.9573,63.0097,972950.0],["2001-08-16",63.0097,63.8655,62.5906,63.3765,962172.0],["2001-08-17",63.4812,64.4767,63.3066,64.075,1661423.0],["2001-08-20",64.4417,66.0135,63.8654,66.0135,1537786.0],["2001-08-21",66.3628,67.236,65.1752,65.315,1391844.0],["2001-08-22",65.3848,67.4281,65.2276,66.6422,966334.0],["2001-08-23",65.9262,67.1661,65.9262,66.4152,815522.0],["2001-08-24",66.7994,69.0697,66.6073,68.5458,1106783.0],["2001-08-27",69.2443,69.2443,68.1441,68.2314,807033.0],["2001-08-28",68.2314,68.4235,66.9041,67.7249,864794.0],["2001-08-29",68.1092,68.703,66.0135,66.3628,1061298.0],["2001-08-30",66.5374,66.5374,64.6164,65.4721,1229089.0],["2001-08-31",65.2277,67.0614,64.9832,66.5724,928464.0],["2001-09-04",65.4896,68.1267,65.053,67.3059,1444361.0],["2001-09-05",66.8693,67.7599,65.5944,66.3454,1249771.0],["2001-09-06",65.9087,66.3628,64.4767,64.6513,1274948.0],["2001-09-07",63.2193,63.9353,61.5777,61.9095,1609488.0],["2001-09-10",60.687,60.949,58.0675,59.028,3255056.0],["2001-09-17",56.583,56.7577,52.0773,52.5314,3667665.0],["2001-09-18",53.9634,54.9065,52.0424,52.7409,3450936.0],["2001-09-19",52.7584,53.4919,50.6453,53.2649,2353267.0],["2001-09-20",52.3044,52.3044,48.9164,49.9642,2862505.0],["2001-09-21",48.9862,50.2087,47.7812,49.4228,3609072.0],["2001-09-24",49.4228,52.7409,49.4228,52.7409,2185435.0],["2001-09-25",52.3917,53.4395,50.8199,52.4615,1541074.0],["2001-09-26",52.8981,53.195,49.3355,50.7151,2157803.0],["2001-09-27",51.0819,52.8283,50.1388,52.8283,1775614.0],["2001-09-28",52.8283,54.2254,50.9946,54.1555,1613774.0],["2001-10-01",54.1555,54.1555,52.3917,54.0158,1260341.0],["2001-10-02",54.435,55.7971,53.1776,55.7971,1545360.0],["2001-10-03",54.662,56.5481,53.7888,56.0416,2021681.0],["2001-10-04",57.4562,57.4562,53.5094,53.8237,2036205.0],["2001-10-05",54.3127,55.4304,53.8761,55.0811,1206325.0],["2001-10-08",55.0637,55.4479,52.0773,52.4965,1302871.0],["2001-10-09",53.4395,56.1988,53.0902,55.2034,1318477.0],["2001-10-10",55.4478,56.6878,55.2033,55.5526,2306866.0],["2001-10-11",55.9718,58.0849,55.8844,57.1418,2449397.0],["2001-10-12",56.2337,57.9277,55.1859,56.4433,1409405.0],["2001-10-15",54.5747,56.4084,54.4,55.8845,1191844.0],["2001-10-16",55.8845,57.561,55.4653,57.299,1082106.0],["2001-10-17",58.4167,58.4342,55.8845,55.9369,1705743.0],["2001-10-18",55.5526,56.2163,55.2208,55.7098,1356471.0],["2001-10-19",55.9194,56.129,54.662,55.3082,1241864.0],["2001-10-22",55.2907,57.5435,55.0636,57.334,1078568.0],["2001-10-23",57.3689,59.7789,57.2816,58.9406,1149646.0],["2001-10-24",59.1152,59.9535,58.6263,59.3248,955639.0],["2001-10-25",59.028,60.8617,57.8055,60.7918,1315481.0],["2001-10-26",59.4646,61.5428,59.4646,60.9141,893467.0],["2001-10-29",60.4775,60.8617,59.0454,59.4646,1169829.0],["2001-10-30",58.504,58.5215,57.4737,57.9277,1115730.0],["2001-10-31",57.8927,58.1558,56.4892,56.612,1489055.0],["2001-11-01",57.4541,57.6997,54.998,57.419,1523804.0],["2001-11-02",57.8049,58.5242,57.0155,58.3488,875780.0],["2001-11-05",58.9102,59.3838,57.9804,58.2611,1164128.0],["2001-11-06",58.5944,59.8048,57.9102,59.6645,894881.0],["2001-11-07",58.9452,61.0504,58.9452,60.3312,1050770.0],["2001-11-08",60.7697,61.8048,60.3662,60.7346,1085726.0],["2001-11-09",60.7346,61.4013,59.8224,61.3837,747025.0],["2001-11-12",61.2434,61.5417,59.8224,60.8575,965418.0],["2001-11-13",61.3838,63.9626,61.3838,63.6819,1384727.0],["2001-11-14",65.138,66.2959,64.91,65.9626,1440949.0],["2001-11-15",66.3134,66.6116,65.2959,65.7871,1693258.0],["2001-11-16",66.4888,66.5765,64.8924,65.1204,1664544.0],["2001-11-19",66.138,67.7168,65.8046,67.5239,1505826.0],["2001-11-20",67.0151,67.0853,65.7169,66.3836,1417769.0],["2001-11-21",66.3836,68.2256,65.9625,66.2958,1093009.0],["2001-11-23",66.5765,68.0677,66.4011,68.0677,748439.0],["2001-11-26",67.8046,68.0151,66.4011,67.1204,1297087.0],["2001-11-27",67.1204,67.9625,66.4888,67.1555,1130545.0],["2001-11-28",66.6818,67.1029,66.138,66.5415,858219.0],["2001-11-29",66.4011,67.7169,65.7871,66.6643,1172992.0],["2001-11-30",66.6643,68.0677,66.4888,67.7169,1210861.0],["2001-12-03",67.7168,67.7344,65.3485,66.4011,1118310.0],["2001-12-04",66.4889,66.9099,65.4363,66.8397,1303079.0],["2001-12-05",67.7169,71.0501,67.4186,70.0852,2208947.0],["2001-12-06",70.1729,70.2782,68.8922,69.3835,1761007.0],["2001-12-07",69.401,69.401,67.6818,68.1554,996754.0],["2001-12-10",68.3309,68.5414,66.7169,67.559,786808.0],["2001-12-11",67.1204,68.0151,66.2257,67.5941,1038077.0],["2001-12-12",68.2431,68.2607,65.1029,66.3485,1335622.0],["2001-12-13",66.3661,66.3661,63.296,63.6293,1534041.0],["2001-12-14",63.8574,65.3485,62.3837,64.945,1254806.0],["2001-12-17",65.2257,65.9099,63.5942,64.0503,1437661.0],["2001-12-18",64.8222,66.138,64.6468,66.0678,1435497.0],["2001-12-19",60.1733,64.1907,60.0856,62.068,5209363.0],["2001-12-20",62.068,62.5416,60.5592,61.261,1723346.0],["2001-12-21",61.4013,61.5066,59.647,60.0154,2610695.0],["2001-12-24",60.1908,61.3487,59.8224,60.4189,559634.0],["2001-12-26",60.4189,62.2434,60.4189,61.6644,996754.0],["2001-12-27",61.682,62.8925,61.6644,62.1907,1028922.0],["2001-12-28",62.9802,63.9451,62.7346,63.4188,976862.0],["2001-12-31",63.5065,63.6819,62.3662,62.3662,840158.0],["2002-01-02",62.9802,62.9977,62.0153,62.5942,1079276.0],["2002-01-03",63.0328,63.9275,62.717,63.4012,1431752.0],["2002-01-04",64.4714,66.3836,64.0328,65.4362,1812942.0],["2002-01-07",66.3134,67.6818,66.2608,66.945,1949938.0],["2002-01-08",67.5414,67.5414,65.0854,65.5064,1658885.0],["2002-01-09",65.4187,66.787,63.6643,64.0328,1613275.0],["2002-01-10",64.4713,64.4713,62.9802,62.9802,1445901.0],["2002-01-11",63.1205,63.9802,62.4539,62.5416,1663670.0],["2002-01-14",61.4188,62.3311,61.2434,61.4013,1527715.0],["2002-01-15",61.0504,62.717,60.5592,60.5592,1716854.0],["2002-01-16",60.7347,61.1382,58.9453,58.9453,1362380.0],["2002-01-17",59.7873,59.9803,58.4891,59.2435,1454057.0],["2002-01-18",59.6294,59.6821,58.9452,59.1207,1585685.0],["2002-01-22",59.6645,60.261,59.3487,59.5592,1803371.0],["2002-01-23",60.7873,62.0153,60.6996,61.4013,2654432.0],["2002-01-24",62.2785,62.8048,61.4013,61.7873,1920891.0],["2002-01-25",61.4013,63.4363,61.2434,62.3311,1285352.0],["2002-01-28",62.9802,63.9451,62.7697,62.8047,1126051.0],["2002-01-29",62.4539,63.717,60.9627,60.9802,1250270.0],["2002-01-30",61.2259,61.6644,59.2084,60.0856,2153433.0],["2002-01-31",60.7171,63.1556,60.1206,62.8925,2031918.0],["2002-02-01",62.8925,62.9802,61.3311,61.6644,1433125.0],["2002-02-04",61.6645,61.6645,59.0154,59.3137,1810237.0],["2002-02-05",59.6119,60.9627,58.5768,58.6646,1503995.0],["2002-02-06",59.4752,61.1493,58.9465,59.3695,1656721.0],["2002-02-07",59.951,60.6206,59.0875,59.1227,1157095.0],["2002-02-08",59.5633,60.7616,59.3166,60.6558,1371161.0],["2002-02-11",60.1801,63.4402,60.0038,62.9644,1352060.0],["2002-02-12",62.5767,63.5812,61.8718,62.5767,1060674.0],["2002-02-13",63.264,64.6561,62.8234,63.9512,1247774.0],["2002-02-14",64.9205,64.9557,63.264,63.8632,1465918.0],["2002-02-15",64.4975,66.013,63.9336,64.1451,1430712.0],["2002-02-19",64.4094,64.5152,62.1185,62.1185,1174657.0],["2002-02-20",63.264,64.991,63.1759,64.5152,1514565.0],["2002-02-21",65.1143,66.9647,64.85,66.0483,2265834.0],["2002-02-22",66.0659,67.8458,65.361,66.6122,1856679.0],["2002-02-25",66.6122,67.6166,66.1892,67.0175,1930712.0],["2002-02-26",67.0175,67.1409,65.502,66.0835,1546484.0],["2002-02-27",66.436,67.8634,66.2421,66.7003,1911735.0],["2002-02-28",66.8765,67.4933,66.1893,66.2069,2192593.0],["2002-03-01",65.7663,66.8237,64.4623,66.8237,1992801.0],["2002-03-04",66.947,69.9604,66.8942,69.7137,2162464.0],["2002-03-05",69.6961,69.6961,67.5814,67.7224,1706617.0],["2002-03-06",67.5109,69.9604,67.5109,69.5023,1429463.0],["2002-03-07",69.7842,69.8371,68.0572,69.2203,1601248.0],["2002-03-08",69.608,70.0485,66.6122,67.4581,2599875.0],["2002-03-11",67.7576,67.8281,66.7003,67.4052,1746067.0],["2002-03-12",66.9647,69.1674,66.577,68.5859,1380233.0],["2002-03-13",67.8458,68.4625,67.4052,67.5814,1348897.0],["2002-03-14",67.4933,68.5506,67.1585,67.8281,1103079.0],["2002-03-15",68.1101,68.8678,67.5462,68.7797,1828881.0],["2002-03-18",69.2203,69.608,67.8634,68.7092,1013358.0],["2002-03-19",69.0793,69.2555,67.8458,68.3568,1363171.0],["2002-03-20",68.2863,68.3039,67.3171,67.4052,1037578.0],["2002-03-21",67.3171,67.4052,65.7311,66.5064,1264087.0],["2002-03-22",66.5065,66.6298,64.4975,65.3082,1819767.0],["2002-03-25",65.7311,66.2421,64.6738,64.7619,1100999.0],["2002-03-26",64.7619,66.8765,64.6738,66.6827,1584311.0],["2002-03-27",66.8765,67.1409,66.2421,66.5946,1275822.0],["2002-03-28",66.9118,67.1761,66.5064,66.5064,1119392.0],["2002-04-01",66.5065,66.6298,65.0262,66.3302,888806.0],["2002-04-02",66.1364,66.9822,65.5196,66.806,1336954.0],["2002-04-03",66.9646,67.2466,65.1143,65.643,1545610.0],["2002-04-04",64.5328,65.1848,63.5283,64.991,1746151.0],["2002-04-05",65.7311,67.1408,65.7134,66.9646,1991094.0],["2002-04-08",65.502,66.8589,64.9733,66.7179,1286350.0],["2002-04-09",66.7003,66.7532,65.3963,65.8721,1213192.0],["2002-04-10",65.9778,67.9339,65.9249,67.5814,1393134.0],["2002-04-11",67.5814,68.8854,65.8192,66.9646,1429505.0],["2002-04-12",67.0528,67.4757,65.6606,65.784,1044777.0],["2002-04-15",65.4139,65.4844,64.6914,64.6914,1815231.0],["2002-04-16",66.0835,66.5065,65.5196,66.2245,1522056.0],["2002-04-17",66.9647,66.9647,65.7311,66.3655,1397337.0],["2002-04-18",66.1716,66.577,65.4139,65.9778,1321764.0],["2002-04-19",66.436,66.577,65.5725,66.0483,1141573.0],["2002-04-22",65.9073,65.9249,62.6472,62.9291,1593425.0],["2002-04-23",62.9291,63.3697,62.33,62.8763,1531794.0],["2002-04-24",62.9115,63.264,61.0436,61.6603,1532251.0],["2002-04-25",60.4092,61.5899,59.951,61.537,1954890.0],["2002-04-26",61.678,62.2243,60.7087,61.0436,1186142.0],["2002-04-29",60.885,61.0436,58.8232,59.7395,1684561.0],["2002-04-30",58.506,60.3387,58.506,59.9686,2236413.0],["2002-05-01",60.181,61.3315,58.7827,60.181,1639035.0],["2002-05-02",60.181,60.9775,59.65,60.9421,1150853.0],["2002-05-03",60.9421,61.6855,60.5173,61.3669,1368747.0],["2002-05-06",61.3846,61.5085,59.9509,60.358,1165377.0],["2002-05-07",60.358,61.4731,60.2341,60.9421,1398627.0],["2002-05-08",62.5706,62.9246,61.8094,61.951,1513483.0],["2002-05-09",61.951,62.5705,61.6147,61.774,894007.0],["2002-05-10",62.0395,62.3581,61.6678,61.9333,815814.0],["2002-05-13",62.1988,62.7298,61.243,62.5705,879609.0],["2002-05-14",63.2786,64.4291,63.0131,64.1636,1070079.0],["2002-05-15",64.1636,65.2256,63.6503,63.845,1401706.0],["2002-05-16",64.1282,64.6061,63.3317,63.4556,1074906.0],["2002-05-17",63.4556,63.4556,62.2873,63.1192,1359551.0],["2002-05-20",62.8361,62.8361,62.128,62.6237,1262380.0],["2002-05-21",62.6413,63.3494,62.3758,63.0131,1272867.0],["2002-05-22",63.0131,63.0131,62.0395,62.7476,883354.0],["2002-05-23",63.19,63.8804,62.7652,63.5441,937661.0],["2002-05-24",63.6326,63.7034,62.9246,62.9777,693550.0],["2002-05-28",63.6149,63.6149,62.128,62.659,749730.0],["2002-05-29",62.659,63.013,61.8094,62.482,808573.0],["2002-05-30",62.128,62.8361,61.0483,62.2165,1347607.0],["2002-05-31",62.482,62.7121,61.4554,61.9156,1230836.0],["2002-06-03",62.1811,62.4466,60.1456,60.1633,1302538.0],["2002-06-04",60.1633,60.1633,57.526,59.1544,1933000.0],["2002-06-05",59.473,59.6677,58.1455,59.119,1514024.0],["2002-06-06",58.6765,59.0128,56.694,56.818,2050312.0],["2002-06-07",55.7559,56.8002,55.7559,56.2869,2154640.0],["2002-06-10",56.5524,57.3136,55.9152,56.5524,1517853.0],["2002-06-11",57.0835,57.4906,55.4904,55.5435,1893633.0],["2002-06-12",55.2249,56.8534,55.0479,56.7295,1603163.0],["2002-06-13",56.641,57.349,56.287,56.4994,1332667.0],["2002-06-14",56.1985,56.3755,54.8887,55.5259,1260757.0],["2002-06-17",54.8886,56.1453,53.8089,55.8975,2128340.0],["2002-06-18",55.7559,56.7117,55.7205,56.6409,1388140.0],["2002-06-19",56.3755,57.9331,55.4019,55.4196,1504786.0],["2002-06-20",55.7559,56.1099,55.1364,55.2249,1691053.0],["2002-06-21",54.0744,55.0302,53.4018,54.0744,1956554.0],["2002-06-24",53.9859,55.2603,53.8266,54.5169,1695714.0],["2002-06-25",55.7559,56.4286,54.9594,55.1187,1847399.0],["2002-06-26",54.1629,55.8444,53.8974,55.4904,1789430.0],["2002-06-27",56.1984,56.6233,55.1187,56.6056,1769538.0],["2002-06-28",56.6056,58.942,56.6056,58.6765,2403246.0],["2002-07-01",59.119,59.827,58.234,58.411,2406700.0],["2002-07-02",58.411,58.5703,57.1012,57.1012,2089596.0],["2002-07-03",57.526,57.703,56.2869,57.4375,1741531.0],["2002-07-05",57.7915,59.3314,57.703,59.0836,907782.0],["2002-07-08",57.9685,58.8535,57.526,57.526,1695714.0],["2002-07-09",57.526,58.234,56.5701,56.5701,1385601.0],["2002-07-10",56.995,56.995,53.4903,53.8089,2656970.0],["2002-07-11",53.9859,55.3134,52.9593,53.7381,1910945.0],["2002-07-12",54.0744,54.8709,52.4106,53.3133,1245402.0],["2002-07-15",52.5699,52.6053,49.1714,51.6848,2022888.0],["2002-07-16",50.9238,52.3752,49.9148,50.9061,1961298.0],["2002-07-17",52.3929,52.9947,50.6052,51.0831,1237911.0],["2002-07-18",51.1539,52.1805,49.9502,49.9679,1226009.0],["2002-07-19",49.9679,49.9679,46.7288,47.7908,2491303.0],["2002-07-22",46.3748,46.7288,43.3657,43.9852,3484561.0],["2002-07-23",44.4277,45.7553,41.9497,42.1267,2602122.0],["2002-07-24",40.5337,44.4454,40.2682,44.1445,3393758.0],["2002-07-25",43.7197,45.7199,42.3037,42.8347,2693258.0],["2002-07-26",43.6312,45.4367,43.4011,45.3128,1914940.0],["2002-07-29",45.9323,48.8528,45.8261,48.4103,2049605.0],["2002-07-30",47.6138,48.1448,45.7907,46.2509,1755514.0],["2002-07-31",46.2865,48.7254,44.702,48.1557,2506700.0],["2002-08-01",47.9777,48.4228,46.1975,46.8027,1836621.0],["2002-08-02",46.8384,46.9808,45.0403,45.3964,1374449.0],["2002-08-05",45.0759,45.1115,42.637,42.904,1614690.0],["2002-08-06",43.9187,45.1827,43.6339,44.4528,1264003.0],["2002-08-07",44.8623,46.144,42.9218,44.9157,1393258.0],["2002-08-08",44.5062,45.788,43.9722,45.5032,1881523.0],["2002-08-09",45.1471,47.1766,45.0225,46.6425,1239576.0],["2002-08-12",45.9304,46.9986,45.521,46.4645,929005.0],["2002-08-13",45.61,46.3399,44.9869,45.0937,1401457.0],["2002-08-14",44.7733,45.3073,42.548,44.0612,2036246.0],["2002-08-15",44.5952,45.3786,44.0612,45.2717,1879734.0],["2002-08-16",44.9335,44.9335,42.7438,44.0968,1562505.0],["2002-08-19",43.4559,46.7671,43.4559,46.4823,1686434.0],["2002-08-20",45.7168,46.4645,45.432,45.9126,1516438.0],["2002-08-21",46.7315,48.4228,46.6069,48.1023,1806908.0],["2002-08-22",47.7107,49.4909,47.7107,49.0459,1107199.0],["2002-08-23",49.0637,49.3129,47.6217,47.8353,1031336.0],["2002-08-26",48.0667,48.6008,47.3724,48.1913,889721.0],["2002-08-27",49.0815,49.1349,47.319,47.5326,1708448.0],["2002-08-28",46.8205,46.8384,44.1502,44.6308,1927923.0],["2002-08-29",43.7051,44.5418,43.4559,43.9365,1529255.0],["2002-08-30",43.7585,45.2717,43.2244,44.6664,1160092.0],["2002-09-03",43.5271,43.6161,41.6044,41.8715,2556804.0],["2002-09-04",41.6044,41.9071,40.1446,41.195,2752268.0],["2002-09-05",40.0556,40.2336,39.2011,39.4325,2471369.0],["2002-09-06",40.3938,40.5007,39.4681,40.2158,1706533.0],["2002-09-09",40.2158,41.8358,39.7351,41.4798,1598668.0],["2002-09-10",41.9249,42.7082,41.8893,42.2987,2152684.0],["2002-09-11",42.993,43.5093,41.8715,42.4946,1011610.0],["2002-09-12",41.8536,41.9249,40.3582,40.5363,1212484.0],["2002-09-13",40.376,40.4116,37.4742,39.1477,3134623.0],["2002-09-16",38.7204,39.8776,38.667,39.6817,1245277.0],["2002-09-17",40.2692,40.3048,38.2041,38.3109,1749272.0],["2002-09-18",37.3852,37.6523,36.1035,37.2606,2050645.0],["2002-09-19",35.783,36.9224,35.5516,35.8186,2892176.0],["2002-09-20",35.694,37.6523,35.6406,37.5989,2889513.0],["2002-09-23",36.4061,37.0292,35.872,36.1569,2328964.0],["2002-09-24",34.4478,35.1599,34.4478,34.8395,3045651.0],["2002-09-25",35.0709,36.4239,34.8217,35.5694,2241240.0],["2002-09-26",35.605,35.872,34.7327,35.605,2227091.0],["2002-09-27",35.5872,35.5872,33.9849,34.3588,1614898.0],["2002-09-30",34.0028,34.9997,32.6676,34.3588,3005826.0],["2002-10-01",34.8929,37.047,34.4478,36.9402,2957720.0],["2002-10-02",36.7621,37.2962,35.3557,36.2281,2873949.0],["2002-10-03",36.2281,36.9402,34.6971,35.783,2592967.0],["2002-10-04",35.427,35.9966,33.4509,34.0206,2113983.0],["2002-10-07",33.9137,34.5368,33.0414,33.166,1736371.0],["2002-10-08",33.4153,33.7535,31.635,32.9524,2312776.0],["2002-10-09",32.0445,32.7566,31.7062,32.0979,1808198.0],["2002-10-10",32.0979,33.4153,31.368,33.2016,2543654.0],["2002-10-11",34.4478,36.6197,34.1452,36.2103,2996463.0],["2002-10-14",35.2489,36.0322,35.2133,35.961,1344070.0],["2002-10-15",37.4742,38.8272,37.2072,38.5424,2418227.0],["2002-10-16",37.4742,37.9905,37.2072,37.6879,1606950.0],["2002-10-17",39.6105,40.2336,39.0231,40.0556,1563546.0],["2002-10-18",39.8598,40.7499,39.3079,40.6253,1936205.0],["2002-10-21",40.3226,42.548,39.9666,42.2453,1460841.0],["2002-10-22",41.8002,42.3699,41.4086,41.551,2059509.0],["2002-10-23",41.4798,42.0139,39.8776,40.2336,1948523.0],["2002-10-24",41.0704,41.462,40.0556,40.3939,1087474.0],["2002-10-25",40.3048,41.4798,39.1655,41.4264,1321806.0],["2002-10-28",42.0139,42.1919,40.4295,40.5185,908573.0],["2002-10-29",40.3048,40.4117,39.2189,39.8242,1695547.0],["2002-10-30",39.8776,40.8389,39.6996,40.5897,1230420.0],["2002-10-31",40.5897,40.7677,39.1655,39.2723,1273949.0],["2002-11-01",39.0765,41.8359,39.0053,41.0347,1533791.0],["2002-11-04",41.0525,42.6904,41.0525,41.8715,1809613.0],["2002-11-05",41.6578,42.3343,40.8033,41.5866,1237828.0],["2002-11-06",41.5866,42.9842,41.0491,42.7333,1382355.0],["2002-11-07",42.5542,42.5542,41.6583,42.0525,1274324.0],["2002-11-08",41.945,42.9484,41.2104,41.6583,1369746.0],["2002-11-11",41.2104,41.2283,39.7411,40.1353,1020017.0],["2002-11-12",40.2249,41.7837,40.1532,41.0849,1604994.0],["2002-11-13",41.0849,41.0849,39.1678,40.0457,1941490.0],["2002-11-14",40.8878,41.7837,40.3861,41.712,777819.0],["2002-11-15",41.73,41.7479,40.3324,41.0849,1701623.0],["2002-11-18",41.1566,41.5149,40.5116,40.7803,873408.0],["2002-11-19",40.7803,41.1387,39.8845,40.3861,1092759.0],["2002-11-20",40.1353,40.852,39.9203,40.7445,1204203.0],["2002-11-21",41.1028,44.5251,40.7445,44.2743,2413566.0],["2002-11-22",44.2922,45.0985,43.7009,43.898,1806533.0],["2002-11-25",44.1667,44.7759,43.5038,43.9876,1283104.0],["2002-11-26",43.3605,43.9159,42.6617,43.898,1420350.0],["2002-11-27",44.4355,45.6539,44.1309,45.636,2052767.0],["2002-11-29",45.0626,45.9943,44.8834,45.7793,891219.0],["2002-12-02",47.0335,47.2486,45.0447,45.8331,1832418.0],["2002-12-03",45.3314,45.3493,43.8621,44.3818,1319809.0],["2002-12-04",43.898,43.9338,42.8588,43.5755,1621265.0],["2002-12-05",43.8263,43.8442,42.4108,42.8767,1120350.0],["2002-12-06",42.8946,43.45,41.8912,42.8588,1206034.0],["2002-12-09",42.5004,42.8767,41.2462,41.2462,1013317.0],["2002-12-10",41.3179,41.6045,40.5116,41.2283,1752851.0],["2002-12-11",40.5832,41.0312,40.2249,40.6549,1807907.0],["2002-12-12",40.9416,41.8554,40.8699,41.6583,1293092.0],["2002-12-13",41.2103,41.6583,40.7624,41.2641,1489222.0],["2002-12-16",41.4791,43.3425,41.0312,43.2709,1620891.0],["2002-12-17",43.0021,44.113,42.6975,42.8229,1303662.0],["2002-12-18",42.6258,42.9125,41.4791,41.5329,1232168.0],["2002-12-19",41.0849,42.0704,41.0312,41.2104,1234374.0],["2002-12-20",41.9629,42.9125,41.4254,42.7333,1998752.0],["2002-12-23",42.1958,42.5362,41.2641,41.9629,1220017.0],["2002-12-24",41.3358,42.0346,41.2283,41.282,568706.0],["2002-12-26",41.5508,42.0525,41.0491,41.3179,808032.0],["2002-12-27",40.9595,41.1208,40.3145,40.3861,788889.0],["2002-12-30",40.852,40.9058,40.3145,40.7445,1061673.0],["2002-12-31",40.9416,41.1566,40.1353,40.8162,880649.0],["2003-01-02",41.2641,42.3391,41.2103,42.1958,1556180.0],["2003-01-03",42.1958,42.7333,41.6583,42.6437,1185393.0],["2003-01-06",42.9125,43.8084,42.9125,43.683,1299958.0],["2003-01-07",43.7188,44.3459,43.2888,43.683,1901706.0],["2003-01-08",39.5978,41.0133,38.684,39.1498,7082480.0],["2003-01-09",39.329,40.4041,39.1498,40.3145,4032584.0],["2003-01-10",39.9561,40.9774,39.8486,40.852,2040158.0],["2003-01-13",40.7624,41.1028,40.0636,40.9774,1194465.0],["2003-01-14",40.5295,41.497,40.2966,41.497,1239492.0],["2003-01-15",41.6583,41.6583,39.1498,39.7769,2545235.0],["2003-01-16",39.7949,40.5474,39.4903,39.6336,1854723.0],["2003-01-17",38.8811,39.974,38.8811,39.6874,1168498.0],["2003-01-21",38.8811,38.9886,37.6627,37.8777,2009571.0],["2003-01-22",37.6985,38.1644,37.0893,37.2685,1411860.0],["2003-01-23",37.591,39.0423,37.591,38.8811,1241698.0],["2003-01-24",38.8811,38.8811,36.8026,37.1072,1459634.0],["2003-01-27",36.4622,37.0893,35.9426,36.1039,1534249.0],["2003-01-28",36.283,36.731,35.3871,36.3009,1323887.0],["2003-01-29",36.3189,36.5339,35.4767,36.4443,1753350.0],["2003-01-30",36.1397,36.4622,35.4767,35.6021,1405285.0],["2003-01-31",35.423,36.1576,35.0288,35.423,2032002.0],["2003-02-03",35.6559,35.8351,35.4409,35.7455,1308822.0],["2003-02-04",35.1005,35.208,34.3479,34.6167,1816146.0],["2003-02-05",35.9349,36.3141,35.664,35.8266,2325801.0],["2003-02-06",35.8266,36.1155,34.7973,35.1404,1650936.0],["2003-02-07",35.7182,35.953,35.2668,35.3751,1822472.0],["2003-02-10",35.7002,36.0974,34.9959,35.7543,1405951.0],["2003-02-11",36.1155,36.5669,35.4293,35.7724,1217104.0],["2003-02-12",35.7724,36.2961,35.5196,35.7002,1229005.0],["2003-02-13",35.5196,36.0072,35.339,35.7363,958718.0],["2003-02-14",35.7363,36.3863,35.2126,36.2058,899001.0],["2003-02-18",36.296,37.9935,36.296,37.831,1749397.0],["2003-02-19",37.5601,37.7407,36.8197,37.0725,1018643.0],["2003-02-20",37.0725,37.6504,36.2058,36.5669,1242738.0],["2003-02-21",36.5669,37.6685,36.1155,37.5059,1480400.0],["2003-02-24",37.1087,37.3615,35.9891,36.0252,1206284.0],["2003-02-25",36.0432,36.7475,35.3932,36.7294,1384478.0],["2003-02-26",36.6572,37.6684,36.4947,36.6211,1912568.0],["2003-02-27",36.6933,36.9642,36.2058,36.9642,1165793.0],["2003-02-28",36.9281,37.3795,36.7475,37.0184,926467.0],["2003-03-03",37.0184,37.1448,36.3322,36.91,1076113.0],["2003-03-04",36.5308,36.6392,35.9349,36.0974,1505826.0],["2003-03-05",36.1155,36.278,35.7363,36.1335,900333.0],["2003-03-06",35.7543,35.7904,34.6709,34.707,1599168.0],["2003-03-07",34.1291,34.5986,33.9125,34.5445,2181440.0],["2003-03-10",33.9486,34.3097,33.8583,33.9486,1148273.0],["2003-03-11",34.1833,34.6348,33.5332,33.5332,1100624.0],["2003-03-12",33.5513,34.075,33.3165,34.075,1234831.0],["2003-03-13",35.032,35.8988,34.3278,35.8988,1422056.0],["2003-03-14",36.2058,36.7475,35.7724,36.0072,1237578.0],["2003-03-17",36.1155,37.7768,35.6641,37.5782,1689139.0],["2003-03-18",37.831,38.4449,37.5059,38.1741,1737453.0],["2003-03-19",38.1741,38.8241,37.6865,38.3727,1588889.0],["2003-03-20",38.3727,38.4991,37.7226,38.2824,1040699.0],["2003-03-21",38.8603,39.5284,37.9213,39.5103,1486767.0],["2003-03-24",39.095,39.095,37.3254,37.6143,995839.0],["2003-03-25",37.6323,39.0228,37.6323,38.5172,925593.0],["2003-03-26",38.1018,38.156,36.8378,37.524,1887932.0],["2003-03-27",37.0725,37.1267,36.3683,36.5308,1650187.0],["2003-03-28",36.5308,36.9642,36.2961,36.8378,1455389.0],["2003-03-31",35.8446,36.1155,34.4903,34.9959,2828132.0],["2003-04-01",34.9959,35.2126,34.0569,35.0501,3318560.0],["2003-04-02",36.0252,36.7114,35.8446,36.2961,2166042.0],["2003-04-03",36.7475,36.8197,35.8266,35.953,1131461.0],["2003-04-04",36.2961,36.6572,35.7543,36.1877,1351144.0],["2003-04-07",40.0882,40.6299,39.0047,39.0589,3774407.0],["2003-04-08",39.2756,39.3659,38.6436,38.9506,1337453.0],["2003-04-09",39.3659,40.1062,38.5894,38.6436,1535164.0],["2003-04-10",39.0047,39.0228,37.9935,38.3727,1586808.0],["2003-04-11",39.077,39.5284,38.1921,38.4269,1853641.0],["2003-04-14",38.4269,39.8896,38.4269,39.8173,1132501.0],["2003-04-15",39.727,40.8466,39.6548,40.7924,1572867.0],["2003-04-16",40.7924,40.9911,40.1243,40.3952,1880316.0],["2003-04-17",40.3952,41.0272,39.9076,41.0091,2075905.0],["2003-04-21",41.0091,41.4425,40.7744,41.0814,1546525.0],["2003-04-22",40.9911,41.1175,40.4493,40.955,1538077.0],["2003-04-23",41.0272,41.0452,40.359,41.0091,1471203.0],["2003-04-24",40.648,40.9369,39.5465,39.7451,1914357.0],["2003-04-25",39.7631,39.9257,39.2756,39.5826,1173658.0],["2003-04-28",39.727,40.7744,39.727,40.5758,1659426.0],["2003-04-29",40.6299,41.1716,40.5396,41.0091,1556638.0],["2003-04-30",41.5363,42.2089,40.6274,41.6817,2469829.0],["2003-05-01",41.6817,41.6817,40.8092,41.4272,1243321.0],["2003-05-02",41.4272,41.9907,41.0819,41.9544,1083854.0],["2003-05-05",41.9544,42.4088,41.5181,42.1362,997337.0],["2003-05-06",42.3361,42.5724,41.7726,42.227,1421265.0],["2003-05-07",42.2271,42.5543,41.6999,41.918,1104494.0],["2003-05-08",41.4636,41.8998,41.1727,41.3363,898211.0],["2003-05-09",41.3909,42.0816,41.2455,41.9726,931211.0],["2003-05-12",41.5363,42.3361,41.3545,42.2998,1019517.0],["2003-05-13",42.2997,42.4634,41.4454,41.7544,1335830.0],["2003-05-14",41.6272,41.6454,40.9546,41.2818,1300999.0],["2003-05-15",41.5545,41.7181,40.9001,41.3545,1270870.0],["2003-05-16",41.3545,41.4636,40.9182,41.3181,1001165.0],["2003-05-19",40.9364,41.0818,39.8094,39.9366,905119.0],["2003-05-20",40.2638,40.6456,39.6822,40.2638,998752.0],["2003-05-21",41.9907,42.2452,41.1727,41.6635,2820641.0],["2003-05-22",42.0271,43.5358,41.7726,43.1178,2308281.0],["2003-05-23",43.445,43.5722,43.0632,43.3359,1233958.0],["2003-05-27",43.3359,44.4629,42.9723,44.372,1631461.0],["2003-05-28",44.4993,44.5356,44.0266,44.263,1303787.0],["2003-05-29",44.9537,45.081,43.445,43.6813,1668414.0],["2003-05-30",44.1721,44.9719,43.9903,44.7356,1685601.0],["2003-06-02",45.8626,46.7351,45.2264,45.9898,1644361.0],["2003-06-03",45.8626,45.8808,45.0082,45.5718,1194340.0],["2003-06-04",45.4809,47.5713,45.4445,47.2259,1266542.0],["2003-06-05",47.2259,47.3168,46.4443,46.9715,1123845.0],["2003-06-06",47.6986,49.48,46.9896,47.135,2095339.0],["2003-06-09",47.2623,47.4077,46.0626,46.3534,1378818.0],["2003-06-10",46.9896,47.3168,46.5534,47.1714,923596.0],["2003-06-11",47.1714,47.8076,47.0442,47.4077,1814648.0],["2003-06-12",47.7168,47.7713,46.9897,47.5168,1022805.0],["2003-06-13",47.3532,47.4077,45.899,46.4988,1019184.0],["2003-06-16",46.6261,47.7895,46.4443,47.7713,963670.0],["2003-06-17",47.7713,48.4984,47.2987,48.353,989471.0],["2003-06-18",48.4075,48.5893,47.8985,48.353,1013442.0],["2003-06-19",48.6256,48.7165,47.2623,47.8985,1011069.0],["2003-06-20",48.0803,48.2076,47.1169,47.6986,1590720.0],["2003-06-23",46.8987,46.9896,45.39,45.5718,1281773.0],["2003-06-24",45.4809,45.8081,45.081,45.3718,1459967.0],["2003-06-25",45.3718,45.699,44.372,44.5538,1585393.0],["2003-06-26",45.1719,45.899,44.5538,45.8808,1608989.0],["2003-06-27",45.9899,46.3534,45.1719,45.6081,1433333.0],["2003-06-30",45.6081,46.4079,45.2082,46.3534,1499709.0],["2003-07-01",46.3534,46.3716,45.4809,46.3534,1328298.0],["2003-07-02",46.3534,46.7533,46.2262,46.4079,1271078.0],["2003-07-03",46.0262,46.6261,45.4263,45.9898,652975.0],["2003-07-07",46.3534,47.0805,46.1353,46.7351,1975572.0],["2003-07-08",46.9896,47.0623,46.4261,46.9169,1452268.0],["2003-07-09",46.7351,47.5168,45.1718,46.2989,2410445.0],["2003-07-10",45.8444,45.8444,45.1173,45.3536,1245277.0],["2003-07-11",45.3536,46.2443,45.3536,45.9353,1115772.0],["2003-07-14",46.4806,46.5352,45.6263,45.6445,1101748.0],["2003-07-15",46.0807,46.1171,44.7174,44.9901,1443154.0],["2003-07-16",45.3536,45.5354,44.5356,44.7174,1457054.0],["2003-07-17",44.7174,44.7174,43.7903,44.1902,1491053.0],["2003-07-18",44.7174,45.9717,44.3357,44.8992,1128215.0],["2003-07-21",44.8992,44.9174,43.6267,43.9721,1752518.0],["2003-07-22",44.1357,45.3536,43.6994,45.2082,1440616.0],["2003-07-23",45.6808,47.1532,45.2264,46.6261,2112318.0],["2003-07-24",46.8079,48.2621,45.5536,46.9715,2399043.0],["2003-07-25",46.9715,48.8438,46.9715,48.5529,2294174.0],["2003-07-28",48.7165,49.1164,47.8622,48.9528,2335830.0],["2003-07-29",48.9165,49.2619,48.1712,48.971,1370537.0],["2003-07-30",49.171,49.2982,48.4075,48.9892,1063421.0],["2003-07-31",49.3346,50.7161,48.971,50.4798,2050146.0],["2003-08-01",50.4798,50.4798,48.9165,49.28,1388556.0],["2003-08-04",49.2619,49.9526,48.7165,49.7527,1470121.0],["2003-08-05",49.4436,49.6254,48.5893,48.7529,1499542.0],["2003-08-06",48.8077,48.8077,48.1862,48.3507,1379942.0],["2003-08-07",48.2045,48.8991,47.9303,48.4421,1301789.0],["2003-08-08",48.6249,49.1185,48.4421,49.0454,1234374.0],["2003-08-11",49.0454,49.8131,48.9723,49.7035,1318269.0],["2003-08-12",50.1604,50.1604,49.0088,49.5389,1230795.0],["2003-08-13",49.8131,49.9045,49.0636,49.3927,1199084.0],["2003-08-14",49.8131,51.0013,49.5206,50.8185,1502622.0],["2003-08-15",50.6357,50.6357,50.1422,50.6357,608365.0],["2003-08-18",50.6357,51.568,50.6357,51.5132,1570620.0],["2003-08-19",51.7691,52.3175,50.7637,51.2755,1691427.0],["2003-08-20",51.5497,51.9336,51.2207,51.6594,1117645.0],["2003-08-21",52.0616,52.5917,51.6046,52.2626,1375864.0],["2003-08-22",52.8293,52.8476,51.4035,51.4218,1331211.0],["2003-08-25",50.3615,50.8003,49.0819,50.8003,1661423.0],["2003-08-26",50.5443,51.0196,49.9045,50.7271,1512817.0],["2003-08-27",50.7271,50.7271,49.8131,50.4895,845443.0],["2003-08-28",50.6357,51.9153,49.8497,51.8239,928381.0],["2003-08-29",51.9153,52.2992,51.4949,52.2078,1079109.0],["2003-09-02",52.7379,52.811,51.0927,52.3175,1314648.0],["2003-09-03",52.8659,53.0487,51.4583,51.7143,1612360.0],["2003-09-04",51.9702,52.1895,51.2755,51.3486,1221806.0],["2003-09-05",51.3487,51.8971,50.9099,51.1659,1143612.0],["2003-09-08",51.1841,52.9573,51.0927,51.5497,1694590.0],["2003-09-09",51.1841,53.4691,51.111,52.2261,2457969.0],["2003-09-10",51.5497,52.4637,50.9099,51.0379,1477944.0],["2003-09-11",51.9153,51.9153,51.111,51.6046,1525635.0],["2003-09-12",51.6411,53.6519,51.0927,53.3412,2797836.0],["2003-09-15",53.7982,53.9261,51.8057,52.1713,1713691.0],["2003-09-16",52.0067,52.2444,51.0196,51.4401,1965959.0],["2003-09-17",51.111,51.5132,50.8185,51.2024,1070787.0],["2003-09-18",51.1841,52.0616,51.1293,51.7325,1120474.0],["2003-09-19",52.4272,52.4272,50.2701,52.0067,1865127.0],["2003-09-22",51.0562,52.0067,50.1056,50.5626,1232459.0],["2003-09-23",50.7637,50.9099,49.9045,50.5443,1212235.0],["2003-09-24",50.6357,51.3669,50.1056,50.1787,1425510.0],["2003-09-25",50.3615,50.6174,48.9905,49.6486,1615106.0],["2003-09-26",49.3561,50.2701,48.6249,48.7712,1272326.0],["2003-09-29",48.8077,50.1239,48.8077,50.0142,1519767.0],["2003-09-30",50.0142,50.0142,47.8206,47.8206,2928090.0],["2003-10-01",48.0765,49.1002,48.0217,48.7895,3415855.0],["2003-10-02",49.1368,50.0873,48.8991,49.5938,1570787.0],["2003-10-03",49.5938,51.8239,49.5938,51.4583,2800999.0],["2003-10-06",52.0616,52.1347,51.3121,51.6777,1384311.0],["2003-10-07",51.0927,52.5003,50.6357,51.5315,1701914.0],["2003-10-08",52.6465,53.396,51.8605,52.4089,3084935.0],["2003-10-09",53.0852,54.8767,52.5003,54.2552,3214315.0],["2003-10-10",53.9444,54.6573,53.9444,54.3466,1594007.0],["2003-10-13",54.3831,55.0778,54.3831,55.0412,1953184.0],["2003-10-14",55.1143,56.3025,54.9681,56.1746,2032085.0],["2003-10-15",56.5767,56.6316,55.7907,56.2294,1671411.0],["2003-10-16",56.2294,56.6682,55.6445,56.3391,1219018.0],["2003-10-17",56.4853,56.4853,54.8036,55.0595,1547940.0],["2003-10-20",55.2057,55.352,54.8036,55.2057,1277570.0],["2003-10-21",55.3885,55.553,54.8584,55.0778,1705243.0],["2003-10-22",54.7487,54.7487,53.9079,54.2003,2771411.0],["2003-10-23",53.9261,54.2735,53.6337,54.0175,1420807.0],["2003-10-24",53.2315,53.3777,52.8842,53.3046,1277403.0],["2003-10-27",54.1089,55.0229,53.9261,54.8218,1883687.0],["2003-10-28",54.8219,56.3939,54.767,55.681,3037453.0],["2003-10-29",55.681,57.1982,55.1874,57.1982,2258843.0],["2003-10-30",57.9477,58.7703,57.7832,58.7703,2505202.0],["2003-10-31",59.2822,59.4833,57.5822,57.7101,2358261.0],["2003-11-03",57.8564,59.7758,57.7284,58.8435,1893633.0],["2003-11-04",59.2274,59.2274,58.222,58.551,1851394.0],["2003-11-05",59.0469,59.3591,58.0184,58.6979,1505368.0],["2003-11-06",58.7714,59.3223,58.3122,59.1203,1194632.0],["2003-11-07",59.506,61.3793,59.4325,60.5529,2147482.0],["2003-11-10",60.7917,60.8651,58.5877,58.9,1420766.0],["2003-11-11",58.8999,58.8999,57.3756,57.7061,1777778.0],["2003-11-12",57.7061,60.1305,57.4674,60.0754,2199625.0],["2003-11-13",60.0386,61.0304,59.4876,60.8467,1572950.0],["2003-11-14",61.159,61.5263,59.0469,59.4509,1815730.0],["2003-11-17",59.4509,59.9652,58.3673,59.855,1756929.0],["2003-11-18",59.6897,60.4243,59.1387,59.2305,1041948.0],["2003-11-19",59.1938,59.653,58.6061,58.9,1537037.0],["2003-11-20",58.8632,58.8632,57.3021,57.6143,2166209.0],["2003-11-21",57.8531,58.1469,57.2654,57.5959,1914940.0],["2003-11-24",59.1387,59.1571,57.5776,58.1837,1585726.0],["2003-11-25",57.9449,59.7264,57.8715,59.3959,2151394.0],["2003-11-26",59.6897,60.608,59.6162,59.8917,1318935.0],["2003-11-28",59.9652,60.5529,59.9468,60.259,716687.0],["2003-12-01",60.608,62.4446,59.9285,62.316,2443820.0],["2003-12-02",62.3161,62.9038,62.114,62.7201,2332335.0],["2003-12-03",63.1425,64.1159,62.7568,63.3078,2090512.0],["2003-12-04",63.0874,65.1995,63.0874,65.1077,2317437.0],["2003-12-05",65.1628,65.1811,63.8588,64.2445,2107824.0],["2003-12-08",64.2445,65.4566,64.0057,65.2362,1907241.0],["2003-12-09",65.4015,65.8974,64.0241,64.2077,2367083.0],["2003-12-10",64.0608,64.0792,61.6916,61.9487,2314815.0],["2003-12-11",61.9855,63.6568,61.7283,63.6384,1958926.0],["2003-12-12",63.822,64.0975,63.6016,63.9689,1679609.0],["2003-12-15",65.3831,65.5484,64.1526,64.171,2019018.0],["2003-12-16",64.2812,64.5567,63.4547,64.2445,1646858.0],["2003-12-17",64.2445,65.677,63.8588,65.4015,2117353.0],["2003-12-18",65.879,67.0361,65.3831,66.8157,2009114.0],["2003-12-19",67.9544,69.6073,67.2565,68.5054,4847857.0],["2003-12-22",68.5054,69.7727,68.5054,69.2768,2158094.0],["2003-12-23",69.791,70.1216,68.1381,68.6523,1529463.0],["2003-12-24",68.6707,68.9462,67.5503,67.9911,775489.0],["2003-12-26",68.138,69.1482,67.936,68.8543,425468.0],["2003-12-29",69.6074,71.4807,68.8727,71.4623,4045984.0],["2003-12-30",71.0766,71.444,69.6992,69.993,1710945.0],["2003-12-31",70.2502,70.7093,69.5155,69.791,1380899.0],["2004-01-02",69.791,70.6359,68.5972,68.9646,2150603.0],["2004-01-05",69.6074,71.4072,69.3319,71.2236,3510778.0],["2004-01-06",71.444,72.4357,69.9931,70.691,2672160.0],["2004-01-07",70.1583,70.3787,69.3318,70.1583,2893758.0],["2004-01-08",71.6276,71.995,70.342,71.0032,3231086.0],["2004-01-09",68.3217,69.9379,67.0361,68.4136,5534166.0],["2004-01-12",67.2198,67.6973,65.6219,66.0627,4378069.0],["2004-01-13",66.0627,66.3933,63.969,64.5567,4236538.0],["2004-01-14",64.7404,66.2097,64.52,66.0444,2708947.0],["2004-01-15",66.3933,66.5035,64.4649,65.1444,2375655.0],["2004-01-16",65.5668,65.7505,63.418,64.3546,3508281.0],["2004-01-20",64.9056,66.6688,64.5016,66.5218,2573200.0],["2004-01-21",66.6687,67.2197,65.3831,66.6687,2469871.0],["2004-01-22",66.577,67.8259,66.3198,66.9076,2372867.0],["2004-01-23",67.0912,67.5687,64.9057,65.0159,2548897.0],["2004-01-26",65.1077,65.5484,64.373,64.924,2226966.0],["2004-01-27",65.6587,65.6587,64.6118,64.7587,1635497.0],["2004-01-28",64.7403,64.7587,61.8018,62.0405,2853766.0],["2004-01-29",63.2711,63.2894,59.8733,61.159,3810820.0],["2004-01-30",61.7099,62.9037,60.7182,62.7752,2223263.0],["2004-02-02",62.8486,62.9956,61.2692,61.4896,2644944.0],["2004-02-03",61.9303,63.2711,61.6549,62.6283,2293342.0],["2004-02-04",61.9826,62.7389,61.5399,62.7205,2651935.0],["2004-02-05",62.6652,64.1225,62.1671,63.4031,2078818.0],["2004-02-06",63.3661,64.7128,63.3661,64.6943,2009863.0],["2004-02-09",64.9895,65.2109,64.2885,64.4545,1617769.0],["2004-02-10",65.3215,65.7827,64.7128,65.5613,1737578.0],["2004-02-11",67.4061,69.0848,66.8711,68.9741,3856596.0],["2004-02-12",68.5314,69.9702,67.9411,68.0702,1893092.0],["2004-02-13",68.2547,68.9372,67.5352,68.2731,1758510.0],["2004-02-17",69.1586,69.9702,69.1217,69.6382,1962380.0],["2004-02-18",70.0994,70.1916,69.2139,69.712,1946275.0],["2004-02-19",69.9149,70.3761,69.0848,69.6197,2496213.0],["2004-02-20",69.4722,69.4906,67.3507,67.941,2649230.0],["2004-02-23",68.7158,69.6013,68.3284,68.5867,1792426.0],["2004-02-24",68.5867,69.8227,68.2731,68.7343,1445693.0],["2004-02-25",68.7158,68.7158,67.5167,67.9041,1755556.0],["2004-02-26",67.3323,68.9003,67.2954,68.5682,1511319.0],["2004-02-27",67.5352,69.9149,67.5352,69.1217,1638785.0],["2004-03-01",69.4906,71.1693,69.4906,70.8372,2226134.0],["2004-03-02",70.1916,71.1693,69.546,69.5644,1827674.0],["2004-03-03",68.9003,69.3799,67.9411,68.2915,2045568.0],["2004-03-04",68.2915,68.6974,67.5905,68.4391,1697961.0],["2004-03-05",68.4207,69.5459,68.1624,68.5682,1795422.0],["2004-03-08",68.5867,68.5867,67.1663,67.1847,1775947.0],["2004-03-09",66.8342,67.24,65.4507,65.7643,2617104.0],["2004-03-10",65.4322,65.5614,62.7389,63.0894,3094840.0],["2004-03-11",63.1079,64.9341,63.0525,63.2185,3342447.0],["2004-03-12",64.4729,65.0079,63.8273,64.7865,2372826.0],["2004-03-15",64.6575,64.7866,62.905,62.9234,1545110.0],["2004-03-16",63.9196,64.2885,62.5914,63.4031,2029630.0],["2004-03-17",63.5875,64.5468,63.5875,64.3254,1965127.0],["2004-03-18",64.0118,64.6575,63.7351,64.2147,1558177.0],["2004-03-19",64.2332,65.2846,64.1225,64.3069,2120766.0],["2004-03-22",64.1225,64.1409,62.536,62.9603,2069080.0],["2004-03-23",63.5506,63.9749,62.2593,62.4069,1612776.0],["2004-03-24",62.0749,62.0749,60.1932,61.0972,2162047.0],["2004-03-25",62.0748,63.6982,61.4845,63.6428,1989014.0],["2004-03-26",63.8826,64.4361,63.6613,63.9011,1938285.0],["2004-03-29",64.2516,64.8788,63.6797,63.8827,1571827.0],["2004-03-30",64.0118,64.8235,63.7535,64.6574,1516896.0],["2004-03-31",65.1555,65.2109,63.6429,63.9933,2257012.0],["2004-04-01",63.9564,64.5099,63.6982,63.8827,1676987.0],["2004-04-02",64.3807,66.4099,64.3254,66.2255,3658593.0],["2004-04-05",66.5944,66.8711,65.8749,66.207,2702871.0],["2004-04-06",67.1478,67.5167,66.3915,67.3323,3835040.0],["2004-04-07",65.8565,66.2255,63.8273,63.9196,6651602.0],["2004-04-08",64.5283,64.5283,62.0195,62.4622,3757636.0],["2004-04-12",62.536,63.7166,62.536,63.2001,2288223.0],["2004-04-13",63.5691,63.772,61.3739,61.669,2666042.0],["2004-04-14",61.669,62.0379,60.6175,60.9126,2821640.0],["2004-04-15",60.8758,61.6875,59.8427,60.8758,2936746.0],["2004-04-16",61.4292,62.7943,61.3001,62.702,2543654.0],["2004-04-19",62.7574,62.9972,61.2447,62.1302,2076779.0],["2004-04-20",62.1302,62.702,61.0233,61.0233,2173783.0],["2004-04-21",60.599,60.6175,57.6844,58.5514,5797586.0],["2004-04-22",59.2155,61.7428,58.5883,61.0787,3190553.0],["2004-04-23",61.4292,61.4476,59.4922,60.3408,2116396.0],["2004-04-26",60.3593,61.0418,59.5845,59.6583,1573242.0],["2004-04-27",60.1194,60.4699,59.4738,59.5845,1707824.0],["2004-04-28",59.0679,59.0679,56.264,57.2048,5346359.0],["2004-04-29",57.1863,58.2932,56.3009,56.7989,2796754.0],["2004-04-30",57.1863,57.9242,56.7252,56.7252,2117645.0],["2004-05-03",56.7251,56.9465,55.7105,56.3193,3013025.0],["2004-05-04",56.7251,58.2932,56.7251,57.7397,2717020.0],["2004-05-05",58.2932,58.4961,57.4077,57.4077,1991094.0],["2004-05-06",57.3521,57.4633,55.6653,56.5365,3157928.0],["2004-05-07",55.795,56.7033,53.9784,54.0155,2983188.0],["2004-05-10",54.0155,55.6096,52.8477,54.6087,4080649.0],["2004-05-11",55.4243,56.0916,54.5901,55.3501,2548648.0],["2004-05-12",55.3687,55.9248,53.6448,55.9062,2577986.0],["2004-05-13",55.2018,56.036,54.757,55.4799,2415065.0],["2004-05-14",55.4799,56.1472,54.7755,55.2018,1476987.0],["2004-05-17",54.5901,55.0536,53.0145,53.1999,2935747.0],["2004-05-18",53.756,55.1648,53.1999,55.1277,5494257.0],["2004-05-19",55.9804,57.3706,53.515,54.794,4430171.0],["2004-05-20",55.0536,55.7023,54.3121,54.3121,1733292.0],["2004-05-21",55.0536,55.8321,54.275,54.6458,2512443.0],["2004-05-24",55.9804,56.3511,55.4428,55.9804,2103912.0],["2004-05-25",56.1658,58.2789,56.1101,58.1492,2650811.0],["2004-05-26",58.3901,58.3901,57.0184,57.4633,2016687.0],["2004-05-27",58.3901,58.5013,57.0555,57.6857,2231128.0],["2004-05-28",58.0194,59.076,57.2038,58.0194,1842530.0],["2004-06-01",58.0194,58.6682,57.6487,57.9453,1641615.0],["2004-06-02",58.2974,58.2974,56.9257,57.9082,1786642.0],["2004-06-03",57.834,57.9267,56.3697,56.3697,1792468.0],["2004-06-04",56.5365,57.2779,56.5365,56.7589,1651061.0],["2004-06-07",57.3706,58.0565,57.0926,58.0565,1716896.0],["2004-06-08",58.7608,59.076,58.0565,58.5755,2211610.0],["2004-06-09",58.4828,58.7794,57.2038,57.2223,1784894.0],["2004-06-10",57.278,57.7414,57.1111,57.6487,1340158.0],["2004-06-14",57.6301,57.7599,56.5179,56.7589,1353725.0],["2004-06-15",57.2408,58.2047,56.9257,57.7228,1890179.0],["2004-06-16",58.0194,58.2418,57.3521,57.8526,1421307.0],["2004-06-17",57.9267,58.2975,57.7043,58.0194,1205993.0],["2004-06-18",58.0379,60.355,57.9267,60.2994,3560008.0],["2004-06-21",59.5023,60.1326,59.113,59.2799,2334207.0],["2004-06-22",59.1316,59.4282,58.6867,59.354,2210570.0],["2004-06-23",59.6877,60.7628,59.354,60.5404,1843820.0],["2004-06-24",60.7999,61.5599,60.7072,60.8926,2340325.0],["2004-06-25",60.9111,62.6536,60.8926,62.0789,3359467.0],["2004-06-28",62.0975,62.8019,60.7258,60.9297,1644153.0],["2004-06-29",60.7257,61.1706,60.2438,61.0594,1339825.0],["2004-06-30",61.356,61.634,60.6145,61.2262,1506742.0],["2004-07-01",61.0408,61.2818,59.5023,59.873,1499376.0],["2004-07-02",59.7804,59.8545,58.7979,59.6506,1220350.0],["2004-07-06",59.6506,60.0584,59.0204,59.2799,1605119.0],["2004-07-07",59.2243,61.1336,59.2243,60.7443,2783687.0],["2004-07-08",59.5023,61.2077,57.9267,60.6145,3157553.0],["2004-07-09",60.7072,60.7072,59.317,60.0955,1829255.0],["2004-07-12",60.2438,60.2438,59.2243,59.6321,1302622.0],["2004-07-13",59.6877,60.0584,59.4282,59.6692,1451311.0],["2004-07-14",58.8535,60.1511,58.8535,59.9657,1686683.0],["2004-07-15",60.0584,61.2448,59.9472,60.9482,1730628.0],["2004-07-16",61.1706,61.634,60.9111,61.0779,1937287.0],["2004-07-19",61.0779,61.1706,59.595,60.0399,1742072.0],["2004-07-20",60.0399,60.1882,59.0389,59.595,1687308.0],["2004-07-21",59.8731,59.9101,57.5745,57.7414,1795839.0],["2004-07-22",57.556,57.8711,56.3882,57.315,1958427.0],["2004-07-23",55.8692,57.0184,54.5716,56.796,1978277.0],["2004-07-26",57.0184,57.4077,55.6097,56.1101,1536454.0],["2004-07-27",55.795,58.1677,55.4243,57.7784,2047399.0],["2004-07-28",57.5745,58.8165,57.0184,58.4272,1642031.0],["2004-07-29",58.4457,60.0399,58.2789,59.7989,1718352.0],["2004-07-30",59.7804,59.7804,58.8721,59.3726,1314898.0],["2004-08-02",58.9462,59.5765,57.9267,59.3911,1215605.0],["2004-08-03",59.1131,59.1316,57.9453,58.2789,1448148.0],["2004-08-04",58.1113,58.7073,57.8319,57.8505,1611735.0],["2004-08-05",57.8691,58.4465,56.6026,56.7889,1870162.0],["2004-08-06",56.3605,57.7388,55.2244,55.7831,1871868.0],["2004-08-09",55.7831,56.286,55.6714,55.6714,1422222.0],["2004-08-10",55.9694,56.6026,55.7272,56.4909,1464544.0],["2004-08-11",56.2674,56.4909,55.3175,56.1556,1443571.0],["2004-08-12",56.1556,56.3046,55.0008,55.0195,1285518.0],["2004-08-13",55.0194,56.0997,54.9636,55.1871,1241323.0],["2004-08-16",55.69,57.8505,55.6155,57.3849,1507824.0],["2004-08-17",57.4594,58.4093,57.4594,58.2044,1287973.0],["2004-08-18",58.2044,58.9308,57.3104,58.9122,1201248.0],["2004-08-19",58.67,59.5641,58.4279,58.819,1403079.0],["2004-08-20",58.8377,60.1601,58.5955,60.0856,1742946.0],["2004-08-23",60.0856,60.0856,58.8935,59.2288,958593.0],["2004-08-24",59.7876,59.8993,58.3348,58.8004,1138702.0],["2004-08-25",58.3907,59.9552,58.0927,59.6758,1519767.0],["2004-08-26",59.7876,60.4022,59.7876,60.1601,1067957.0],["2004-08-27",59.8807,61.5756,59.8807,61.1845,1659051.0],["2004-08-30",61.0168,61.7246,60.5698,60.5698,1037037.0],["2004-08-31",60.3463,60.7933,59.4523,60.3091,1370662.0],["2004-09-01",59.9738,60.7375,59.8434,60.3836,1028548.0],["2004-09-02",60.5326,61.0168,59.6385,60.9982,1072701.0],["2004-09-03",60.9423,61.3521,60.3836,61.1845,1189846.0],["2004-09-07",61.557,61.8736,60.4022,61.5942,1463046.0],["2004-09-08",61.4639,61.557,60.9982,61.2776,1276072.0],["2004-09-09",61.7432,62.0413,61.1286,62.004,1682189.0],["2004-09-10",58.7818,59.0426,56.6585,57.2731,7041906.0],["2004-09-13",57.2918,57.627,56.435,57.3476,2647982.0],["2004-09-14",56.9938,57.1986,56.7144,57.18,2031419.0],["2004-09-15",57.18,57.18,56.5467,56.6399,1532751.0],["2004-09-16",56.5281,56.9193,56.3791,56.5281,1734290.0],["2004-09-17",56.8075,57.8505,56.6585,57.0869,1865169.0],["2004-09-20",56.8447,57.9623,56.8261,57.4221,1771577.0],["2004-09-21",57.7946,58.4838,57.5525,58.2417,2136579.0],["2004-09-22",57.4221,58.2975,57.4221,57.9064,1679151.0],["2004-09-23",58.1113,58.1113,57.3663,57.9064,1514940.0],["2004-09-24",57.8691,58.7632,57.5525,58.1671,2425968.0],["2004-09-27",58.2044,59.2661,58.1113,58.4093,1878360.0],["2004-09-28",58.4838,60.9982,58.4651,60.9051,3353974.0],["2004-09-29",61.3707,62.5069,61.2776,61.9295,3960050.0],["2004-09-30",62.0226,62.7676,61.7619,62.5628,2909571.0],["2004-10-01",63.196,63.494,62.7862,63.345,2190553.0],["2004-10-04",63.345,63.6989,62.5814,63.3078,2259426.0],["2004-10-05",63.047,63.6989,62.4324,62.5069,1790553.0],["2004-10-06",62.3951,63.8479,62.2088,63.6244,1675780.0],["2004-10-07",63.8479,64.4439,63.4754,63.4754,2273991.0],["2004-10-08",62.7677,64.4439,61.9481,62.2089,2927715.0],["2004-10-11",62.5814,62.5814,61.9109,62.1157,952102.0],["2004-10-12",61.6501,61.9481,60.7188,61.8177,1669705.0],["2004-10-13",60.9796,60.9796,58.8563,59.9552,2950895.0],["2004-10-14",59.9552,60.6257,59.6945,60.6257,2554931.0],["2004-10-15",60.6257,61.1845,60.5698,60.663,1725177.0],["2004-10-18",60.1228,61.0355,60.0111,60.514,1144528.0],["2004-10-19",60.4395,60.7747,57.925,58.2976,2268498.0],["2004-10-20",57.925,58.8377,57.925,58.223,1811444.0],["2004-10-21",58.6328,59.3033,58.1113,59.1357,1811486.0],["2004-10-22",59.4523,59.6944,58.8563,58.968,1031294.0],["2004-10-25",59.0984,59.9738,59.0053,59.7131,1551352.0],["2004-10-26",59.6758,61.6501,59.6758,61.5384,1860424.0],["2004-10-27",61.2776,62.3579,60.9982,62.153,1827133.0],["2004-10-28",60.3463,60.8678,59.2288,60.3649,2812068.0],["2004-10-29",60.0669,61.3707,59.9738,60.5326,1662547.0],["2004-11-01",60.812,61.4639,60.7002,61.2217,1456055.0],["2004-11-02",61.2217,61.2404,59.6944,59.7503,2037412.0],["2004-11-03",60.6485,60.7234,59.1515,60.0684,2451228.0],["2004-11-04",60.0872,62.445,60.0872,62.1269,2345734.0],["2004-11-05",62.5011,62.8941,61.7713,62.3889,1403870.0],["2004-11-08",62.4076,62.8754,61.6778,62.3514,1129879.0],["2004-11-09",62.2204,62.5011,61.7152,62.0333,1327882.0],["2004-11-10",62.2204,62.7818,61.8275,62.0333,1185393.0],["2004-11-11",62.0333,62.6508,61.7526,62.6134,1169996.0],["2004-11-12",62.7818,64.4285,62.7257,64.1291,2254474.0],["2004-11-15",64.3537,64.3911,63.2122,63.2683,1478943.0],["2004-11-16",63.5865,63.5865,62.8941,62.8941,1197462.0],["2004-11-17",63.4368,64.1104,63.0625,63.3806,1877070.0],["2004-11-18",63.3432,64.1666,62.9502,63.549,1661506.0],["2004-11-19",63.5677,63.5865,62.5198,62.8941,1191594.0],["2004-11-22",62.8941,63.2683,62.1081,62.9689,1433125.0],["2004-11-23",63.6613,63.6613,62.707,62.8379,1355306.0],["2004-11-24",62.8567,63.3993,62.7631,63.1561,1373533.0],["2004-11-26",63.5303,65.0835,63.5303,64.8215,1210071.0],["2004-11-29",65.4204,65.4765,63.9795,64.5222,2174573.0],["2004-11-30",64.8028,65.1209,63.3432,63.5865,1756429.0],["2004-12-01",63.6052,64.4098,63.287,64.1665,2035789.0],["2004-12-02",64.1853,64.5595,61.3783,62.5573,2728340.0],["2004-12-03",61.7526,61.7713,60.6298,61.4906,3206950.0],["2004-12-06",60.162,60.9479,59.7877,60.6672,2446650.0],["2004-12-07",60.6673,60.9105,59.1515,59.3012,2074532.0],["2004-12-08",58.9457,60.0684,58.272,59.6193,2312151.0],["2004-12-09",58.8521,60.1994,58.6088,60.0497,1877154.0],["2004-12-10",60.3491,61.397,59.9374,60.0684,2190304.0],["2004-12-13",60.3491,60.7608,59.9749,60.4614,1523554.0],["2004-12-14",59.0018,59.5632,57.4486,59.4135,3989097.0],["2004-12-15",59.4135,59.4135,58.1223,58.5714,3074615.0],["2004-12-16",58.1972,58.9457,57.9726,58.1223,2270079.0],["2004-12-17",58.1223,58.4779,57.3177,57.5422,3871036.0],["2004-12-20",58.1597,58.534,57.3551,57.748,2859883.0],["2004-12-21",58.2159,59.0392,57.8229,58.4966,2864711.0],["2004-12-22",58.2346,59.2264,58.2346,58.5714,2471328.0],["2004-12-23",58.7773,59.0392,58.534,58.7398,1575073.0],["2004-12-27",58.8521,59.4696,58.8147,58.8521,1829838.0],["2004-12-28",59.0392,59.5632,59.0392,59.2825,1226342.0],["2004-12-29",59.2263,59.8439,58.8334,59.6755,1715273.0],["2004-12-30",59.6942,59.7316,58.8147,58.8521,2084727.0],["2004-12-31",58.8334,59.3012,58.7772,58.7772,1465751.0],["2005-01-03",59.5071,59.5071,57.8416,57.9913,2000832.0],["2005-01-04",57.8042,57.9726,56.6065,56.9434,2644486.0],["2005-01-05",56.9434,57.3925,55.7458,56.6066,2739159.0],["2005-01-06",57.0744,57.7106,56.7188,56.8498,2578735.0],["2005-01-07",56.9247,58.01,56.8685,57.4299,2389347.0],["2005-01-10",57.1118,57.7855,56.8124,57.0182,3464960.0],["2005-01-11",55.4089,56.2323,54.6791,55.4838,6021640.0],["2005-01-12",55.6148,55.8393,54.7352,55.0721,4059134.0],["2005-01-13",55.0721,55.7832,54.7727,55.2031,2281939.0],["2005-01-14",55.3902,56.1387,55.3153,55.9516,1661340.0],["2005-01-18",55.3902,55.9329,54.5668,55.7083,2023596.0],["2005-01-19",55.3902,55.4838,54.4733,54.6043,2474657.0],["2005-01-20",56.12,56.1387,53.5938,53.7061,2760258.0],["2005-01-21",53.9493,54.9598,53.837,54.1364,2490595.0],["2005-01-24",54.5856,54.9411,53.8371,53.9119,1942364.0],["2005-01-25",54.5481,54.5856,52.9575,53.0885,3404869.0],["2005-01-26",52.4148,53.9867,52.4148,53.5938,2281731.0],["2005-01-27",53.5938,54.5481,53.4441,54.3797,1653308.0],["2005-01-28",54.2674,54.6043,54.0429,54.2113,1937037.0],["2005-01-31",54.8288,55.3715,54.3049,55.2218,2160008.0],["2005-02-01",55.6335,55.6335,54.7352,55.3153,1917853.0],["2005-02-02",55.3906,55.6727,54.9956,55.447,1485893.0],["2005-02-03",55.447,55.447,54.7323,54.8075,1621432.0],["2005-02-04",55.0332,55.3906,54.3561,55.2401,1571702.0],["2005-02-07",55.4282,55.9736,55.3906,55.7103,1409363.0],["2005-02-08",55.7291,56.4439,55.2213,56.425,2356305.0],["2005-02-09",56.1805,56.3498,54.9768,54.9956,2292842.0],["2005-02-10",55.3342,55.9172,55.1837,55.4282,1392884.0],["2005-02-11",55.541,56.5755,55.4658,56.1429,1487849.0],["2005-02-14",56.3874,56.7072,56.1805,56.2182,1657678.0],["2005-02-15",56.331,56.5191,55.8608,56.0677,1697670.0],["2005-02-16",56.1241,57.9297,55.9736,57.5535,2943654.0],["2005-02-17",58.0238,59.2463,56.8012,58.3811,2921806.0],["2005-02-18",58.6068,59.1335,58.4376,58.494,2045859.0],["2005-02-22",58.588,59.472,57.7228,57.7604,2358302.0],["2005-02-23",58.2307,58.7385,58.1178,58.2871,1464253.0],["2005-02-24",59.0018,59.1711,58.193,59.1711,2031710.0],["2005-02-25",59.1711,60.1867,59.0582,59.4908,2547482.0],["2005-02-28",59.961,60.5065,59.7165,60.4124,2806159.0],["2005-03-01",60.3936,60.7322,59.3403,59.5472,2071619.0],["2005-03-02",59.0582,59.472,58.3435,58.8702,1677611.0],["2005-03-03",59.4344,59.6601,58.4564,58.8325,1613774.0],["2005-03-04",59.0582,60.0927,58.9454,59.8105,1954640.0],["2005-03-07",60.262,60.3748,58.8513,58.9642,1746026.0],["2005-03-08",59.2087,59.4344,58.5692,58.7573,1582855.0],["2005-03-09",58.4376,59.2463,58.0238,58.1554,2063962.0],["2005-03-10",58.0802,58.1178,56.6507,57.3278,2179650.0],["2005-03-11",57.61,58.6256,57.4031,58.3059,1838036.0],["2005-03-14",58.8325,59.0582,58.0237,58.6444,1938285.0],["2005-03-15",59.7165,60.0927,59.2087,59.4156,2483604.0],["2005-03-16",59.2463,59.2651,58.4752,59.0206,1829796.0],["2005-03-17",59.0206,59.5849,58.3059,59.3592,1632251.0],["2005-03-18",59.5284,59.6601,58.588,59.5849,2584727.0],["2005-03-21",59.5849,59.7729,58.7009,59.1711,1191635.0],["2005-03-22",59.378,59.6225,58.2306,58.2306,1851020.0],["2005-03-23",57.7416,57.8357,57.0833,57.1586,2957928.0],["2005-03-24",57.2714,57.4595,56.9893,57.1021,2466750.0],["2005-03-28",57.1021,57.6288,56.4627,56.5191,1875323.0],["2005-03-29",56.5191,56.9517,55.4282,55.6163,2983978.0],["2005-03-30",55.6727,56.3874,55.3906,56.2369,2414482.0],["2005-03-31",57.2714,57.8921,56.6131,57.1586,2628881.0],["2005-04-01",57.5536,57.9862,56.7636,56.9329,1499334.0],["2005-04-04",57.0645,57.0834,56.1806,56.5755,1926259.0],["2005-04-05",56.331,57.2527,56.0865,56.3875,1574241.0],["2005-04-06",56.4815,57.1586,56.3875,56.3875,1850770.0],["2005-04-07",58.3059,59.1899,58.0426,59.1899,4625843.0],["2005-04-08",59.7729,59.8105,59.2087,59.4532,2738577.0],["2005-04-11",59.1711,59.378,58.3999,58.6256,1571203.0],["2005-04-12",58.2118,59.1523,57.6476,58.9077,1806034.0],["2005-04-13",58.4563,58.9077,56.7824,57.1774,2664253.0],["2005-04-14",57.2714,57.309,55.8984,56.2369,3008198.0],["2005-04-15",55.5787,56.632,54.8263,55.1085,3526384.0],["2005-04-18",55.1273,56.331,54.9204,55.6539,2736704.0],["2005-04-19",55.5411,56.331,54.6571,55.2777,2806076.0],["2005-04-20",55.1461,55.2401,54.0364,54.3561,2235414.0],["2005-04-21",54.6947,55.6727,54.0176,55.5787,2589804.0],["2005-04-22",54.8263,56.0301,54.5066,54.9204,2575114.0],["2005-04-25",55.5787,55.6539,54.7699,55.3718,1597212.0],["2005-04-26",55.4846,55.4846,53.8295,54.2621,1989638.0],["2005-04-27",54.2809,54.4314,53.19,54.0364,2062713.0],["2005-04-28",53.6978,54.0928,53.1712,53.7354,2397420.0],["2005-04-29",53.7919,54.5819,53.3593,54.5819,1796338.0],["2005-05-02",54.8075,54.9204,54.4502,54.9016,1341157.0],["2005-05-03",55.2966,55.6539,54.958,55.1085,2120558.0],["2005-05-04",55.1652,55.7702,55.1085,55.6945,1399417.0],["2005-05-05",55.9592,56.2617,55.203,55.4866,1175073.0],["2005-05-06",56.0537,56.1482,55.392,55.4299,1265543.0],["2005-05-09",55.6189,55.997,55.0328,55.4866,1312609.0],["2005-05-10",55.4109,55.4299,53.9174,54.1254,1868248.0],["2005-05-11",54.22,54.5224,53.2747,53.6906,1980233.0],["2005-05-12",53.7095,53.8796,51.7812,52.0837,2708032.0],["2005-05-13",51.7056,51.9702,49.2101,50.4767,4589555.0],["2005-05-16",50.0986,50.6468,49.8906,50.2876,2768706.0],["2005-05-17",50.2687,51.6866,50.2687,51.4409,2243987.0],["2005-05-18",51.819,53.1045,51.7055,52.6508,2776488.0],["2005-05-19",52.8398,52.8398,51.7812,52.3105,1641615.0],["2005-05-20",52.1782,52.2349,51.7244,51.8946,1374449.0],["2005-05-23",52.0837,52.7453,51.8757,52.4428,1648939.0],["2005-05-24",52.1214,52.4995,51.819,51.9135,1341615.0],["2005-05-25",51.8757,51.8946,50.9304,51.3463,1887682.0],["2005-05-26",51.9891,52.0458,51.4409,51.6866,1587682.0],["2005-05-27",51.819,52.0837,51.422,51.9324,1278402.0],["2005-05-31",51.9135,51.9324,50.7981,51.2329,2912318.0],["2005-06-01",51.3842,52.5185,51.2896,52.2916,1720266.0],["2005-06-02",52.3672,52.6886,52.1025,52.4995,1221057.0],["2005-06-03",52.1782,52.8777,51.422,51.6488,1985518.0],["2005-06-06",51.819,52.1782,51.611,51.6677,877070.0],["2005-06-07",51.8001,52.4995,51.5732,51.5732,1714357.0],["2005-06-08",51.6488,51.9891,51.5543,51.5732,1024677.0],["2005-06-09",51.2707,51.3653,50.4956,50.9872,1975239.0],["2005-06-10",51.0439,51.422,50.7981,51.2329,1411111.0],["2005-06-13",51.1951,51.9702,50.8359,51.8001,1849105.0],["2005-06-14",51.5921,51.819,51.3274,51.5543,1127549.0],["2005-06-15",51.8001,52.1782,51.6867,52.1026,1757012.0],["2005-06-16",52.008,53.3692,52.008,52.802,2772826.0],["2005-06-17",53.8796,53.9742,53.1612,53.407,3769954.0],["2005-06-20",53.199,53.2936,52.7831,52.9344,1541074.0],["2005-06-21",52.7831,53.1234,52.2727,52.5563,1346151.0],["2005-06-22",52.5752,52.8777,52.0837,52.3483,1142613.0],["2005-06-23",52.1782,52.3672,51.3085,51.4031,1845776.0],["2005-06-24",51.0439,51.422,49.4369,50.023,4238993.0],["2005-06-27",49.7205,50.023,48.9832,49.3235,2189263.0],["2005-06-28",49.3235,50.0041,49.2479,49.8528,1774241.0],["2005-06-29",49.8528,50.3066,49.6071,49.7205,1608531.0],["2005-06-30",49.6638,49.7016,49.1912,49.3991,1862797.0],["2005-07-01",49.626,49.7016,49.1534,49.418,1439367.0],["2005-07-05",49.418,49.9096,48.9643,49.5315,2800957.0],["2005-07-06",49.5504,49.7772,49.0588,49.1533,2815023.0],["2005-07-07",48.8698,49.5882,48.3026,49.3235,2103121.0],["2005-07-08",51.422,51.611,50.5712,51.422,4226675.0],["2005-07-11",52.0458,52.8399,51.8001,52.3483,3293175.0],["2005-07-12",52.1404,52.4429,51.6299,52.2916,2169247.0],["2005-07-13",52.0269,52.3861,51.5732,51.8379,2134915.0],["2005-07-14",51.8379,52.4996,51.8379,52.1215,2083146.0],["2005-07-15",52.1593,52.3294,51.7433,51.9891,1626841.0],["2005-07-18",51.9891,52.5185,51.9135,52.3105,1352601.0],["2005-07-19",52.7264,53.218,52.3483,53.1234,2144361.0],["2005-07-20",52.9344,54.3145,52.7642,53.9553,2720308.0],["2005-07-21",54.2577,54.8249,53.804,54.1254,2250853.0],["2005-07-22",54.3712,54.6736,53.407,54.0876,1356013.0],["2005-07-25",54.0876,54.3523,53.2369,53.615,1213192.0],["2005-07-26",53.6339,53.8985,53.199,53.4448,1352601.0],["2005-07-27",53.5015,53.5393,52.802,53.2179,1512110.0],["2005-07-28",53.3125,54.201,52.9533,54.0119,2348273.0],["2005-07-29",54.012,54.0876,52.9911,53.0289,1435581.0],["2005-08-01",53.218,53.2747,52.5563,52.7642,1335456.0],["2005-08-02",53.0289,54.7304,53.0289,54.3712,2337703.0],["2005-08-03",54.6752,55.2644,54.0481,54.5422,1687973.0],["2005-08-04",54.3522,54.5042,53.1739,53.402,1382730.0],["2005-08-05",53.2119,53.573,52.6608,52.7178,1446442.0],["2005-08-08",54.1621,54.2572,53.2309,53.2879,2543612.0],["2005-08-09",54.0481,54.6372,53.3259,54.3902,1757262.0],["2005-08-10",55.1123,55.3404,54.5422,54.8653,2416188.0],["2005-08-11",56.0815,56.6327,55.6825,56.5757,3175364.0],["2005-08-12",56.8227,56.9748,56.0816,56.4807,2436621.0],["2005-08-15",56.5376,56.8607,55.3404,55.5684,2181440.0],["2005-08-16",55.6064,55.7015,54.6182,54.7703,1579942.0],["2005-08-17",54.7893,54.8843,53.687,53.9531,2050354.0],["2005-08-18",53.763,53.8201,53.2119,53.3449,1218976.0],["2005-08-19",53.649,53.9531,53.2499,53.402,1230462.0],["2005-08-22",53.725,54.3332,53.554,53.8961,1313733.0],["2005-08-23",54.0291,54.1051,52.6038,52.6038,1770037.0],["2005-08-24",52.6228,52.6228,51.9006,52.0526,2357595.0],["2005-08-25",52.2427,52.6418,51.7676,52.2047,1100874.0],["2005-08-26",52.4137,52.4327,51.7676,51.8626,1082522.0],["2005-08-29",51.6726,52.4517,51.4065,52.2237,1174657.0],["2005-08-30",51.9766,52.2427,51.0644,51.4635,1514024.0],["2005-08-31",51.3115,51.3115,50.4753,50.9124,2576238.0],["2005-09-01",51.0644,52.2047,50.9884,51.6536,2262464.0],["2005-09-02",52.0337,52.0337,50.9504,51.1595,1378860.0],["2005-09-06",51.1594,51.4445,50.8174,51.2355,1554474.0],["2005-09-07",51.2165,51.2545,50.2472,50.4753,2282772.0],["2005-09-08",50.4753,50.7224,49.9052,50.2092,1952684.0],["2005-09-09",50.5133,51.1024,49.6011,51.0074,1377195.0],["2005-09-12",51.0074,51.6916,50.6273,51.5395,1920474.0],["2005-09-13",51.5395,51.5395,50.8174,50.9314,1611902.0],["2005-09-14",51.0264,51.2545,50.3613,50.4563,1307324.0],["2005-09-15",50.7414,50.8934,50.0002,50.1332,2139201.0],["2005-09-16",50.3803,50.9124,50.2092,50.7033,2540075.0],["2005-09-19",50.8364,51.0074,49.8862,50.0952,1679068.0],["2005-09-20",50.3233,50.6463,49.3921,49.7151,1727341.0],["2005-09-21",49.7531,50.0762,49.5251,49.5631,1664628.0],["2005-09-22",49.7911,49.9812,49.145,49.221,1207449.0],["2005-09-23",45.8002,47.1305,45.2491,46.4084,9154057.0],["2005-09-26",46.3704,46.8455,45.7242,45.9903,3740866.0],["2005-09-27",46.2373,46.4654,45.5912,45.6292,2576862.0],["2005-09-28",45.7432,46.0663,45.5912,45.7432,2331003.0],["2005-09-29",45.7432,46.6174,45.7432,46.4654,2284436.0],["2005-09-30",46.4464,46.7125,46.3514,46.4084,1626550.0],["2005-10-03",46.4084,46.6934,45.2301,45.3631,2495839.0],["2005-10-04",45.2681,45.3441,44.3179,44.3939,3795381.0],["2005-10-05",44.4319,44.736,43.5767,43.6147,3775239.0],["2005-10-06",43.7478,43.9948,43.1967,43.5387,3446275.0],["2005-10-07",43.8618,44.2419,43.3867,43.7858,1879609.0],["2005-10-10",43.8238,44.2229,42.9306,43.0636,1969330.0],["2005-10-11",44.47,44.679,43.1397,43.4247,3259134.0],["2005-10-12",43.6908,44.0899,42.5505,43.1587,3118435.0],["2005-10-13",43.2537,43.5578,42.5125,42.8356,2712193.0],["2005-10-14",43.0446,43.8048,42.3415,43.6528,2835164.0],["2005-10-17",43.7478,44.2609,43.6528,44.0899,2552643.0],["2005-10-18",44.3369,44.584,43.7858,44.2419,3027923.0],["2005-10-19",44.2419,45.1351,43.7098,45.0781,3348065.0],["2005-10-20",45.2871,45.6862,44.1849,44.3939,2862047.0],["2005-10-21",44.774,44.964,44.1659,44.3749,2626758.0],["2005-10-24",44.451,45.6102,44.3939,45.4962,1914191.0],["2005-10-25",45.3822,45.8383,44.584,45.1351,1739992.0],["2005-10-26",45.1351,46.1613,45.0781,45.3061,1658344.0],["2005-10-27",45.4962,45.7432,44.964,45.3631,2307865.0],["2005-10-28",45.7052,45.8193,44.812,45.6482,1471868.0],["2005-10-31",45.6672,46.4464,45.6102,46.1613,2221099.0],["2005-11-01",46.2374,47.0926,46.1613,46.7505,2188847.0],["2005-11-02",47.0373,47.4006,46.4063,47.4006,1997295.0],["2005-11-03",47.4388,48.6243,47.2285,48.0507,3041448.0],["2005-11-04",48.0316,48.3757,46.999,48.1272,2341823.0],["2005-11-07",48.739,49.7716,48.4331,49.5995,3648897.0],["2005-11-08",49.2362,50.0393,48.9685,49.6951,2228714.0],["2005-11-09",48.4522,51.1483,48.4522,50.0966,3327008.0],["2005-11-10",50.1922,50.6702,49.7524,50.2496,1769538.0],["2005-11-11",50.2496,51.3012,49.9054,51.0144,2391136.0],["2005-11-14",51.0527,51.2821,50.4217,50.8806,1860050.0],["2005-11-15",50.8614,51.1291,49.9054,50.2113,2483687.0],["2005-11-16",50.2878,50.6129,49.848,50.3452,1708448.0],["2005-11-17",50.479,50.8997,50.001,50.5746,2252559.0],["2005-11-18",51.3203,51.3203,49.9628,50.479,2256263.0],["2005-11-21",50.4025,51.2056,50.3261,51.0718,2378652.0],["2005-11-22",51.0527,51.2248,50.6702,51.0527,1964711.0],["2005-11-23",51.0527,51.7601,50.785,51.4159,2120766.0],["2005-11-25",51.6836,52.5058,51.5307,52.2573,1546400.0],["2005-11-28",52.4676,53.481,52.4102,52.7735,3368872.0],["2005-11-29",52.8309,53.7104,52.7926,53.2898,3011777.0],["2005-11-30",53.2898,53.481,52.219,52.4102,2828714.0],["2005-12-01",53.0603,54.3414,52.8691,54.0737,2714274.0],["2005-12-02",53.8252,54.0738,52.9839,53.7296,2244819.0],["2005-12-05",53.7296,53.9208,53.3089,53.481,2044028.0],["2005-12-06",53.959,54.5135,53.6148,53.9972,2252434.0],["2005-12-07",53.9399,55.3548,53.9399,54.6665,2403620.0],["2005-12-08",54.6665,55.0107,54.0738,54.3606,1961631.0],["2005-12-09",54.6665,54.6856,53.7296,53.8252,1417936.0],["2005-12-12",53.8252,54.0738,53.3663,53.6722,1862838.0],["2005-12-13",53.5384,54.9724,53.4619,54.5135,1957969.0],["2005-12-14",54.3414,54.8195,53.9208,54.4753,1872784.0],["2005-12-15",54.4753,54.9533,53.9208,53.9781,1318851.0],["2005-12-16",54.3797,54.9533,53.9781,53.9781,2115689.0],["2005-12-19",53.8443,54.6283,53.8252,54.59,2097212.0],["2005-12-20",54.3988,54.9342,53.8825,54.112,1890137.0],["2005-12-21",54.3223,55.4505,54.1311,55.4313,1714066.0],["2005-12-22",55.4504,56.1197,53.9208,56.0814,1816771.0],["2005-12-23",56.0814,56.33,55.7181,56.3109,1240491.0],["2005-12-27",56.2344,56.6742,55.6225,55.9285,1972618.0],["2005-12-28",55.8329,56.8845,55.7755,56.6168,1416729.0],["2005-12-29",56.1579,57.0566,56.0241,56.6933,1451727.0],["2005-12-30",56.3491,56.9801,56.177,56.5403,1333666.0],["2006-01-03",56.5786,57.3625,56.3873,57.1713,2406617.0],["2006-01-04",57.0948,58.2039,56.6551,57.4964,2445901.0],["2006-01-05",57.1713,58.0318,57.114,57.9553,1892634.0],["2006-01-06",57.9553,58.1274,57.3625,57.7641,2105826.0],["2006-01-09",57.6876,59.179,56.7124,58.4524,2487557.0],["2006-01-10",54.4944,57.2096,54.3032,56.5977,8602122.0],["2006-01-11",56.5212,56.7889,55.6608,55.8328,4294257.0],["2006-01-12",55.1254,55.7946,54.8195,55.0872,3105035.0],["2006-01-13",54.9915,55.4696,54.8195,55.3548,1710029.0],["2006-01-17",55.2975,56.177,55.068,55.6799,1866916.0],["2006-01-18",55.699,55.699,54.9915,55.3548,1572326.0],["2006-01-19",55.5269,56.9992,55.4504,56.3874,1697004.0],["2006-01-20",56.6551,57.0566,54.9724,55.068,2868373.0],["2006-01-23",55.2593,56.0814,55.1636,55.7946,1609197.0],["2006-01-24",55.852,56.2726,55.1063,56.0432,1728589.0],["2006-01-25",56.4065,57.2095,56.33,56.8654,1965834.0],["2006-01-26",57.3625,59.6952,57.286,58.8539,3937370.0],["2006-01-27",58.7584,60.3072,57.9362,59.8483,2770412.0],["2006-01-30",59.7527,59.9056,58.2421,58.376,1959551.0],["2006-01-31",59.2364,61.5118,59.0834,60.2307,4261382.0],["2006-02-01",60.4612,60.4612,58.905,59.7696,2321889.0],["2006-02-02",59.5582,60.9799,58.636,58.8858,1912692.0],["2006-02-03",58.7513,59.904,58.1557,58.7513,2015314.0],["2006-02-06",60.0385,61.5755,59.8656,61.5371,2769788.0],["2006-02-07",61.5563,61.8637,58.6745,59.3085,3219101.0],["2006-02-08",60.1346,60.2307,58.2518,59.904,2125052.0],["2006-02-09",60.0769,60.9991,59.0779,59.6927,1959717.0],["2006-02-10",59.539,60.1154,58.1365,59.2893,2906742.0],["2006-02-13",59.2892,59.2892,57.4833,58.0981,2625551.0],["2006-02-14",58.8666,60.2883,58.0405,60.2691,2442863.0],["2006-02-15",60.4996,60.8839,58.0212,59.3469,2702039.0],["2006-02-16",59.2124,59.3661,57.6178,58.3478,2847732.0],["2006-02-17",58.7705,58.7705,57.9444,58.3671,2247649.0],["2006-02-21",58.6553,59.2316,57.7523,58.0212,2011153.0],["2006-02-22",57.9828,58.3479,57.7523,58.2134,1471286.0],["2006-02-23",58.2134,58.2134,57.6562,57.8099,1959551.0],["2006-02-24",58.0981,58.3094,57.637,57.9444,1839201.0],["2006-02-27",57.9444,58.002,56.3113,56.7916,2079900.0],["2006-02-28",56.8493,57.4833,55.8502,56.3306,1963171.0],["2006-03-01",56.3882,57.2527,56.3882,56.7724,1265751.0],["2006-03-02",56.5419,57.637,56.465,57.4449,1413899.0],["2006-03-03",56.9645,58.8474,56.8877,58.4055,2254432.0],["2006-03-06",58.271,59.0011,56.6572,57.2527,2125302.0],["2006-03-07",57.2527,57.2527,54.9472,56.1,2025177.0],["2006-03-08",55.7158,55.735,54.6591,55.2931,2959634.0],["2006-03-09",55.6197,56.2345,54.9089,55.3507,1510737.0],["2006-03-10",55.3507,56.1576,54.5438,56.1576,1833625.0],["2006-03-13",56.3882,56.5035,55.2931,55.8887,945651.0],["2006-03-14",55.9463,57.637,55.9463,56.8685,1586767.0],["2006-03-15",56.7916,57.7138,56.7916,57.4449,1663962.0],["2006-03-16",57.7715,58.5976,57.6178,58.0789,1896213.0],["2006-03-17",58.4631,58.6744,57.6946,57.8483,2437328.0],["2006-03-20",58.0212,58.0404,56.8685,57.2527,1646400.0],["2006-03-21",56.8301,57.0606,55.6773,55.9847,2010196.0],["2006-03-22",55.7542,56.9261,55.6389,56.4074,1712360.0],["2006-03-23",56.5803,57.2528,55.9655,56.7148,1579900.0],["2006-03-24",56.6956,57.637,56.5995,57.3104,1681398.0],["2006-03-27",57.8868,59.0395,57.7138,58.271,2089804.0],["2006-03-28",58.271,59.0779,57.8483,57.9636,1698876.0],["2006-03-29",58.2134,59.539,58.1365,59.0011,2082147.0],["2006-03-30",59.9617,60.4804,58.8474,59.0203,2157470.0],["2006-03-31",59.0395,59.4622,58.0404,58.7129,1943196.0],["2006-04-03",59.0971,60.5765,59.0971,59.3661,2293633.0],["2006-04-04",60.0386,60.0386,58.8666,59.2893,1845360.0],["2006-04-05",59.6351,60.9031,59.3661,60.8455,3121140.0],["2006-04-06",61.0952,61.9214,60.2883,61.7869,2917353.0],["2006-04-07",62.5745,63.4583,61.9597,62.4401,4896546.0],["2006-04-10",62.6514,63.4391,62.4785,63.0741,4209821.0],["2006-04-11",67.6274,68.0116,65.149,65.4948,10887557.0],["2006-04-12",65.0337,66.1288,64.9761,65.4948,4353974.0],["2006-04-13",65.2835,65.4564,64.2076,64.7648,2606617.0],["2006-04-17",65.053,65.4756,64.7648,65.3219,2760508.0],["2006-04-18",65.7062,67.8195,65.7062,67.5505,4803454.0],["2006-04-19",67.1663,67.3584,66.3978,67.1471,3336995.0],["2006-04-20",67.1663,67.4353,65.8599,66.8013,3556097.0],["2006-04-21",67.4161,68.3191,66.8973,67.9924,3756887.0],["2006-04-24",67.5698,68.3575,67.2624,68.2614,2893383.0],["2006-04-25",68.9915,69.0683,67.0318,67.4353,1760757.0],["2006-04-26",67.9924,68.4535,66.9742,67.1663,1914399.0],["2006-04-27",67.0511,67.0511,63.9002,64.1692,4049771.0],["2006-04-28",64.3613,65.2259,64.246,64.8992,3215772.0],["2006-05-01",65.7446,66.1481,65.0529,65.4564,2298377.0],["2006-05-02",65.8598,66.2441,64.8992,65.8598,2893924.0],["2006-05-03",65.609,65.8985,64.2003,65.0687,3017020.0],["2006-05-04",65.5125,66.7089,64.8564,66.5352,2218685.0],["2006-05-05",66.7475,67.9825,66.6703,67.7317,2849563.0],["2006-05-08",68.4842,69.7578,68.4457,69.6999,3777986.0],["2006-05-09",69.4684,71.0507,69.1789,70.6069,3276654.0],["2006-05-10",70.2788,70.3367,69.2561,69.8929,2389263.0],["2006-05-11",70.4332,71.3209,69.0824,69.507,4791219.0],["2006-05-12",69.507,69.5263,65.4161,67.1721,3785893.0],["2006-05-15",64.1618,65.6476,63.4864,64.5863,4599834.0],["2006-05-16",64.8371,65.416,63.0039,64.9143,2820849.0],["2006-05-17",64.4705,64.7986,61.5374,62.0584,3250354.0],["2006-05-18",62.6566,62.6566,60.4182,60.4182,2558510.0],["2006-05-19",60.6883,61.7883,58.4499,61.7111,4654349.0],["2006-05-22",60.534,60.5919,58.257,60.1094,4208906.0],["2006-05-23",61.1708,62.0005,59.4919,59.5112,3506117.0],["2006-05-24",59.2218,60.862,58.1026,59.8586,3767041.0],["2006-05-25",60.3024,61.5181,60.2059,61.0935,3041864.0],["2006-05-26",61.5567,62.811,61.1901,62.3286,2519309.0],["2006-05-30",62.0391,62.6566,60.4954,60.7848,2336454.0],["2006-05-31",61.1708,61.576,60.4761,61.2094,3230171.0],["2006-06-01",61.383,63.1583,60.8234,62.8496,3173075.0],["2006-06-02",62.9268,63.8916,62.3865,62.8496,2490845.0],["2006-06-05",62.3479,62.7917,60.3796,60.5533,2117645.0],["2006-06-06",60.4954,60.8234,58.5078,59.2218,3351436.0],["2006-06-07",59.0288,59.6849,57.4851,57.9868,4307074.0],["2006-06-08",57.9868,58.2763,55.0923,58.0254,5095214.0],["2006-06-09",59.3376,59.5691,57.8131,58.2376,3159176.0],["2006-06-12",58.0061,59.0867,57.1184,57.3693,2056263.0],["2006-06-13",57.157,57.5237,55.266,55.8642,2868997.0],["2006-06-14",55.9799,57.1956,55.8255,57.0412,2502913.0],["2006-06-15",57.1763,58.5657,57.1763,58.392,3071078.0],["2006-06-16",58.2184,58.2376,57.2149,58.064,2627008.0],["2006-06-19",57.9868,58.0061,55.6326,56.1536,2725551.0],["2006-06-20",56.2694,57.7745,56.0764,56.3273,1945152.0],["2006-06-21",56.6167,58.6043,56.5395,57.5623,1909072.0],["2006-06-22",57.6587,58.3727,56.8869,57.871,1512068.0],["2006-06-23",57.8903,59.3183,57.4465,58.2376,1750728.0],["2006-06-26",58.7201,59.7428,58.5657,59.106,1847774.0],["2006-06-27",59.2411,59.7235,58.4885,58.6236,1969496.0],["2006-06-28",58.5657,59.7235,58.2184,58.9516,1503496.0],["2006-06-29",59.5498,61.8654,59.2025,61.5567,2364544.0],["2006-06-30",62.3286,62.7917,61.6532,62.4443,2163837.0],["2006-07-03",63.9302,64.2582,63.4285,63.853,1632127.0],["2006-07-05",63.853,64.3933,62.5408,63.3706,2517811.0],["2006-07-06",64.3354,65.2617,64.0846,64.4898,2999750.0],["2006-07-07",64.9336,65.609,64.2582,64.7406,2714482.0],["2006-07-10",65.609,65.609,63.9881,64.4705,4565668.0],["2006-07-11",61.5567,62.2707,61.1322,61.3251,7739534.0],["2006-07-12",61.8462,62.9075,61.5953,61.8462,3143779.0],["2006-07-13",61.383,61.6532,59.7042,59.8007,2885185.0],["2006-07-14",59.8007,60.4761,58.3148,59.4147,2476696.0],["2006-07-17",59.2411,59.3762,58.0254,58.3148,1884644.0],["2006-07-18",58.6622,59.3954,57.9096,58.6815,1923887.0],["2006-07-19",59.106,60.4375,58.4692,59.8007,2997337.0],["2006-07-20",59.5884,59.7814,57.8131,57.8324,2667416.0],["2006-07-21",58.0833,58.0833,56.2115,57.0412,3327549.0],["2006-07-24",57.2149,57.5044,56.1536,57.3886,3119850.0],["2006-07-25",57.1184,58.3727,56.9255,57.8517,2436371.0],["2006-07-26",57.5044,57.6973,56.5974,57.4658,1945027.0],["2006-07-27",57.9868,58.2569,56.2694,56.5781,2178901.0],["2006-07-28",57.4272,57.7552,56.6939,57.3693,2993134.0],["2006-07-31",56.6746,58.2184,56.2887,57.7938,2367041.0],["2006-08-01",57.8903,57.9675,56.0957,56.5202,2494382.0],["2006-08-02",57.2379,57.8004,56.1323,57.5094,3514357.0],["2006-08-03",57.1215,57.6646,56.7724,57.4125,2221307.0],["2006-08-04",57.9555,58.809,57.3349,57.3543,1996879.0],["2006-08-07",56.9469,57.8974,56.8306,57.0245,1354557.0],["2006-08-08",57.1021,57.587,55.9771,56.3457,2001373.0],["2006-08-09",56.5784,56.8888,54.9104,55.9383,2668414.0],["2006-08-10",55.9384,56.2099,55.3177,56.1129,1503288.0],["2006-08-11",56.1517,56.1517,54.4836,54.8328,2160965.0],["2006-08-14",54.4643,55.3759,53.5526,54.1733,2446275.0],["2006-08-15",54.3091,55.3371,54.1345,55.2595,3637703.0],["2006-08-16",55.3565,56.1323,55.1431,55.6862,2415522.0],["2006-08-17",55.4923,56.0935,54.988,55.2983,1890262.0],["2006-08-18",55.5698,55.822,54.7746,55.1431,1722305.0],["2006-08-21",55.0849,56.2099,55.0461,55.8026,2320974.0],["2006-08-22",56.0935,56.4815,55.822,56.3651,1818186.0],["2006-08-23",56.4039,56.8112,55.8608,56.1129,1780940.0],["2006-08-24",56.2487,56.4427,55.4923,55.6086,1845610.0],["2006-08-25",55.7638,56.6948,55.6668,56.1129,1554099.0],["2006-08-28",55.8608,56.6366,55.5504,55.9578,1624886.0],["2006-08-29",56.1711,56.3069,55.2789,55.8608,2461590.0],["2006-08-30",56.1905,56.1905,54.9879,55.2013,1988015.0],["2006-08-31",55.3177,55.7638,55.0461,55.4534,1740990.0],["2006-09-01",55.725,56.7918,55.2595,56.2681,1696837.0],["2006-09-05",56.1517,57.3931,55.7832,56.0353,2766209.0],["2006-09-06",55.9577,56.656,55.628,55.8414,2001373.0],["2006-09-07",55.8414,56.2099,55.3759,56.0741,2632043.0],["2006-09-08",56.0547,56.1517,55.3759,55.628,1617228.0],["2006-09-11",55.2789,55.3759,52.3307,52.6798,6422430.0],["2006-09-12",52.6798,53.6884,52.6604,53.1453,2887016.0],["2006-09-13",53.3199,54.503,53.1453,54.3091,2980275.0],["2006-09-14",54.3285,54.7552,53.7272,54.0375,2003620.0],["2006-09-15",54.6776,55.0655,53.863,54.5612,2562588.0],["2006-09-18",54.2121,55.919,54.2121,55.2401,2365626.0],["2006-09-19",54.9104,55.1625,54.0181,54.4642,1970412.0],["2006-09-20",54.2121,54.7746,53.4751,53.6496,2879734.0],["2006-09-21",53.669,54.6582,53.5526,53.669,2415605.0],["2006-09-22",53.9406,54.2703,53.1065,53.3199,2037744.0],["2006-09-25",53.3393,53.4363,51.5936,52.932,3992010.0],["2006-09-26",52.9514,53.7466,52.738,53.669,3358635.0],["2006-09-27",53.4556,54.2703,53.3975,53.8242,2526425.0],["2006-09-28",54.0957,54.5418,54.0181,54.0957,2640449.0],["2006-09-29",54.2315,54.697,53.9987,54.3867,1993467.0],["2006-10-02",54.3867,54.891,53.4944,53.572,2584852.0],["2006-10-03",53.3781,53.3975,52.2725,52.5634,3066792.0],["2006-10-04",52.8156,53.1647,51.71,52.6798,4044278.0],["2006-10-05",52.9708,53.6496,52.6992,53.4751,2771161.0],["2006-10-06",53.3393,53.8048,52.6798,53.8048,2354432.0],["2006-10-09",54.3091,55.2595,53.8242,54.2897,4123887.0],["2006-10-10",54.8716,55.1237,53.9406,54.8716,5120183.0],["2006-10-11",51.5936,52.5246,51.1863,52.0785,13118976.0],["2006-10-12",52.3501,52.6992,51.4191,51.5936,5786808.0],["2006-10-13",51.5936,52.2143,51.4967,51.6712,4449896.0],["2006-10-16",52.3501,53.1065,52.2143,52.9901,5128964.0],["2006-10-17",52.7962,53.5332,52.3501,53.378,4140200.0],["2006-10-18",53.6302,53.8242,52.835,53.1065,4384519.0],["2006-10-19",53.2811,53.6884,53.0871,53.3975,3081856.0],["2006-10-20",53.669,53.7272,53.2229,53.2617,3183104.0],["2006-10-23",53.2617,53.4363,52.8544,53.3199,2716105.0],["2006-10-24",53.1065,54.2509,52.8932,53.7466,4436205.0],["2006-10-25",53.766,54.2703,53.5139,53.863,2322763.0],["2006-10-26",54.1733,54.1733,53.2617,53.5526,2412193.0],["2006-10-27",53.5526,55.6862,53.3393,54.891,5078319.0],["2006-10-30",54.9104,55.2595,54.0569,54.8134,2875406.0],["2006-10-31",54.8328,56.1711,54.8134,56.0741,4620766.0],["2006-11-01",56.5421,56.7175,54.5923,55.2357,3500042.0],["2006-11-02",55.2357,55.9181,54.7873,55.5672,2769164.0],["2006-11-03",55.5672,56.1326,55.1772,55.5477,2149563.0],["2006-11-06",55.9376,56.3471,55.4892,56.1911,2477029.0],["2006-11-07",56.1521,56.893,55.9182,56.2691,3596421.0],["2006-11-08",56.2691,56.542,55.6257,56.0156,2486309.0],["2006-11-09",56.2496,56.815,55.6257,56.5616,3246525.0],["2006-11-10",56.5421,56.659,55.1188,55.5867,2536829.0],["2006-11-13",55.2552,55.6257,54.6508,55.5477,2033999.0],["2006-11-14",55.5477,55.7817,54.6313,55.3917,2252185.0],["2006-11-15",55.3527,56.0156,54.7678,55.6647,2523179.0],["2006-11-16",55.7427,55.9766,55.0213,55.1967,1925510.0],["2006-11-17",54.8848,55.3332,53.9879,55.1188,2902913.0],["2006-11-20",55.8791,56.62,55.3917,55.5087,2824927.0],["2006-11-21",55.7232,57.2635,55.5867,56.9125,2860841.0],["2006-11-22",57.6534,59.6616,57.6534,59.3302,5726758.0],["2006-11-24",58.6088,59.9541,58.4918,59.8761,2004911.0],["2006-11-27",59.8566,59.8566,58.4918,58.8037,3554141.0],["2006-11-28",58.4528,59.0377,58.1993,58.8817,2497004.0],["2006-11-29",58.8817,60.422,58.8817,60.422,3398876.0],["2006-11-30",60.2661,60.9095,60.0906,60.773,3372118.0],["2006-12-01",60.7925,61.0849,59.4861,60.188,2964960.0],["2006-12-04",60.2465,60.8315,59.8371,60.7925,2872493.0],["2006-12-05",60.9289,60.9679,59.9346,60.1296,3309072.0],["2006-12-06",60.305,60.617,59.7201,59.9541,2181398.0],["2006-12-07",59.9541,60.5975,59.7786,60.071,1678444.0],["2006-12-08",59.9736,60.9094,59.5641,60.656,1842821.0],["2006-12-11",60.4415,61.0265,60.3246,60.539,1546816.0],["2006-12-12",60.422,60.422,59.0182,59.6811,3618685.0],["2006-12-13",59.6811,59.7591,58.9207,59.3692,2060924.0],["2006-12-14",59.6421,60.422,59.5641,59.9736,2002414.0],["2006-12-15",60.422,60.8705,60.1296,60.5195,2566459.0],["2006-12-18",60.461,60.8705,59.1742,59.3107,2088181.0],["2006-12-19",59.3497,59.7201,59.0377,59.4276,1797711.0],["2006-12-20",59.3887,59.6031,58.2968,58.5698,2203038.0],["2006-12-21",58.6482,58.7461,56.5515,57.4137,3563379.0],["2006-12-22",57.2569,57.688,56.8454,57.2961,1412568.0],["2006-12-26",57.2961,58.1583,57.1197,57.5508,1320516.0],["2006-12-27",57.5704,58.9029,57.5704,58.8245,2122555.0],["2006-12-28",58.8441,59.2752,58.2758,58.8245,1688223.0],["2006-12-29",58.4914,58.9421,58.1583,58.8049,1586267.0],["2007-01-03",58.8833,58.9029,57.1589,57.4724,3402538.0],["2007-01-04",57.4725,57.6096,56.4535,57.0414,2353641.0],["2007-01-05",57.0414,57.2961,55.8265,56.3555,3101581.0],["2007-01-08",56.5711,56.865,55.415,55.8069,4276363.0],["2007-01-09",56.238,56.5907,55.0427,55.8853,5206700.0],["2007-01-10",57.9427,59.4907,57.2373,59.236,9689305.0],["2007-01-11",58.2563,60.1766,58.2563,59.7063,4851519.0],["2007-01-12",58.9813,61.0779,58.8833,60.3333,3939326.0],["2007-01-16",60.3529,60.7448,59.5691,59.9218,3073242.0],["2007-01-17",59.5691,60.0002,59.1184,59.8239,2907990.0],["2007-01-18",59.2752,60.9016,59.2556,59.3732,2935913.0],["2007-01-19",59.8435,62.1949,59.6083,61.5286,5427757.0],["2007-01-22",61.6658,62.1753,60.8232,61.078,3207615.0],["2007-01-23",61.078,62.4496,61.078,61.8618,2948481.0],["2007-01-24",62.5084,62.6651,62.0969,62.3124,4113025.0],["2007-01-25",62.7043,62.7827,61.3719,61.6658,2340949.0],["2007-01-26",61.9597,63.253,61.5286,62.8415,4012360.0],["2007-01-29",62.8415,62.9982,62.1752,62.3124,4984727.0],["2007-01-30",63.0767,63.9193,62.9395,63.3118,4756180.0],["2007-01-31",63.0754,64.0012,62.7011,63.627,2275572.0],["2007-02-01",64.0997,64.8483,64.021,64.6119,2554931.0],["2007-02-02",64.5134,64.5134,63.3315,63.9028,2405618.0],["2007-02-05",64.021,64.7498,63.7649,64.1391,2653433.0],["2007-02-06",64.1391,64.8877,64.1194,64.7104,2208156.0],["2007-02-07",64.7104,64.7301,63.1739,63.3315,3464794.0],["2007-02-08",63.7058,64.5331,63.43,64.2967,5391303.0],["2007-02-09",64.3164,64.8877,63.9618,64.0603,3266126.0],["2007-02-12",64.2376,65.3998,64.2376,64.8089,3381273.0],["2007-02-13",68.6502,71.014,68.0592,68.9456,18124053.0],["2007-02-14",68.2167,68.9456,67.744,68.0986,4976904.0],["2007-02-15",67.8622,69.1229,67.0546,68.3744,4981398.0],["2007-02-16",68.7683,68.8471,67.744,68.5122,2381814.0],["2007-02-20",68.4728,68.8077,67.3106,68.6895,2559259.0],["2007-02-21",68.1774,69.2608,67.744,69.2411,2479734.0],["2007-02-22",68.985,69.9108,68.197,68.4531,3271036.0],["2007-02-23",68.5517,69.4578,68.0198,69.1032,2892135.0],["2007-02-26",69.2805,70.0488,68.9653,69.6548,3159093.0],["2007-02-27",67.4288,68.2365,65.1044,66.5621,6140033.0],["2007-02-28",65.9908,67.0546,64.6316,65.8135,9465543.0],["2007-03-01",64.4346,67.3303,63.2921,65.4984,6540616.0],["2007-03-02",65.0059,65.7938,63.9027,64.4149,3494424.0],["2007-03-05",63.3906,63.824,62.2678,62.5042,5397004.0],["2007-03-06",63.6073,64.1785,63.036,63.8437,3477362.0],["2007-03-07",63.824,64.9074,63.7255,63.8043,3349313.0],["2007-03-08",64.2179,64.7104,63.5088,64.0012,3039908.0],["2007-03-09",65.0059,65.6362,64.3952,65.3999,3783645.0],["2007-03-12",64.7104,66.2272,64.6119,65.8333,3334707.0],["2007-03-13",65.5181,66.6015,64.3361,64.5134,4199584.0],["2007-03-14",65.1832,65.7741,63.9028,65.6363,4359134.0],["2007-03-15",65.9909,68.0789,65.8333,66.7394,5604286.0],["2007-03-16",66.9167,66.9757,65.5968,65.9514,4875988.0],["2007-03-19",66.2863,67.0349,65.8529,66.897,3502164.0],["2007-03-20",66.7788,67.35,66.6803,67.1136,2775531.0],["2007-03-21",66.3257,66.8576,65.7347,66.6803,5413608.0],["2007-03-22",65.9908,67.1334,65.9908,66.3651,2782022.0],["2007-03-23",66.1287,67.35,65.8923,67.35,3140408.0],["2007-03-26",67.0152,67.3697,65.8726,67.3106,3004827.0],["2007-03-27",67.2712,67.744,66.6803,66.9758,2347524.0],["2007-03-28",66.9561,66.9561,65.5181,66.1484,3456429.0],["2007-03-29",66.6606,67.0152,65.7545,66.3454,3459675.0],["2007-03-30",66.4045,67.3697,66.3454,66.7788,2577320.0],["2007-04-02",67.1333,67.4682,66.7985,66.8181,2663629.0],["2007-04-03",67.1136,68.5517,66.9167,68.1971,3898086.0],["2007-04-04",68.2365,68.532,67.7637,67.9607,2351020.0],["2007-04-05",67.9607,68.9062,67.6455,68.138,2898460.0],["2007-04-09",68.5713,69.2017,68.2956,68.6895,2938785.0],["2007-04-10",68.8471,69.379,68.1971,68.7486,4241240.0],["2007-04-11",70.2261,70.4427,68.788,69.1032,6970620.0],["2007-04-12",69.1624,69.32,68.532,69.0836,5701540.0],["2007-04-13",69.2805,69.2805,68.2365,69.182,3140408.0],["2007-04-16",69.182,69.5366,68.729,68.8275,3189222.0],["2007-04-17",68.5517,68.8275,68.1183,68.4926,2580275.0],["2007-04-18",68.9457,68.9457,67.7046,67.9016,2348315.0],["2007-04-19",66.5227,68.138,66.3651,67.6258,2601748.0],["2007-04-20",68.9259,68.9456,67.153,67.7046,4292468.0],["2007-04-23",68.3547,68.3547,67.1728,67.2713,2631918.0],["2007-04-24",67.8228,67.8228,66.2469,66.8772,3470911.0],["2007-04-25",70.4231,71.9005,69.9306,70.4428,10692052.0],["2007-04-26",70.423,71.1322,69.97,70.5412,5050728.0],["2007-04-27",69.8518,71.1913,69.8124,70.8958,2722056.0],["2007-04-30",70.4428,71.1125,69.8518,69.9109,3882813.0],["2007-05-01",70.2063,70.3245,67.744,68.4729,9900291.0],["2007-05-02",69.0469,69.3835,68.8094,69.0469,3579234.0],["2007-05-03",70.2545,70.2743,68.7896,69.4033,2679276.0],["2007-05-04",69.423,70.6306,69.1657,70.591,3808156.0],["2007-05-07",74.5699,76.8662,73.2832,76.4703,31094007.0],["2007-05-08",76.3317,78.9843,75.4211,78.1925,16217936.0],["2007-05-09",76.6089,78.2915,76.2327,76.6682,9758510.0],["2007-05-10",76.1139,76.2129,74.3521,74.4907,6486350.0],["2007-05-11",74.5897,76.0546,74.5501,75.2825,5398502.0],["2007-05-14",75.5201,76.6682,75.045,75.916,5086475.0],["2007-05-15",76.6088,77.8956,75.7972,77.7768,4666750.0],["2007-05-16",77.6976,77.6976,76.5099,77.2819,3094091.0],["2007-05-17",77.1631,77.9747,76.2129,77.4996,2562505.0],["2007-05-18",77.7372,78.9249,77.4996,78.6478,4510945.0],["2007-05-21",77.9748,78.2519,76.9454,77.1829,3342655.0],["2007-05-22",77.8956,78.3509,77.0246,77.1037,2531211.0],["2007-05-23",79.1823,80.7659,79.1427,79.9147,8729255.0],["2007-05-24",79.6178,81.5577,79.1229,79.598,5741115.0],["2007-05-25",79.7365,80.9836,79.301,80.9639,3881606.0],["2007-05-29",80.568,80.8847,79.5584,79.9147,3446900.0],["2007-05-30",79.1625,81.6567,78.4894,81.6369,4962089.0],["2007-05-31",81.5577,82.2506,81.2212,81.7161,5195173.0],["2007-06-01",81.9536,82.2308,81.5577,82.0724,3590886.0],["2007-06-04",81.4389,81.9338,80.9638,81.142,2806284.0],["2007-06-05",80.7461,80.9639,79.5584,80.3502,3410112.0],["2007-06-06",79.9741,80.1721,78.3904,78.8853,4119434.0],["2007-06-07",78.2717,79.4,76.9454,77.0641,4867707.0],["2007-06-08",75.7181,79.2219,75.7181,78.5092,3670828.0],["2007-06-11",78.529,79.5386,77.4798,77.7965,2278568.0],["2007-06-12",77.2027,79.5584,76.7078,77.8757,4435872.0],["2007-06-13",79.0437,80.2314,78.6676,80.1325,4123304.0],["2007-06-14",79.9741,81.7557,79.8751,81.4785,3023512.0],["2007-06-15",82.1516,82.5277,81.2806,82.3495,4600042.0],["2007-06-18",83.9332,84.923,82.3694,82.9038,8662547.0],["2007-06-19",82.9632,83.1216,82.0328,82.31,3883895.0],["2007-06-20",82.2902,82.2902,79.6772,79.6772,4778402.0],["2007-06-21",79.7761,80.3502,78.8062,79.8553,4108989.0],["2007-06-22",79.5386,80.4492,78.9843,79.1823,3859467.0],["2007-06-25",79.1823,79.1823,77.6976,78.0143,3930046.0],["2007-06-26",78.0143,78.3905,76.2129,76.6089,4558760.0],["2007-06-27",76.2525,77.3017,74.9064,77.1433,5507074.0],["2007-06-28",78.3904,78.9051,76.7078,77.7965,3946067.0],["2007-06-29",78.4696,80.6669,78.3905,80.2314,5656762.0],["2007-07-02",80.5284,82.1516,79.9543,81.34,4631627.0],["2007-07-03",81.7557,82.6663,80.6076,82.1516,4278319.0],["2007-07-05",81.9734,82.2704,80.2908,81.8547,4768789.0],["2007-07-06",82.2902,83.1414,82.1516,82.4683,3882730.0],["2007-07-09",82.211,84.2103,82.1714,83.854,7248980.0],["2007-07-10",84.2895,84.5271,82.2704,82.4683,6771203.0],["2007-07-11",82.7257,84.1114,82.7257,83.9926,4890304.0],["2007-07-12",88.6841,91.3565,83.9926,89.6541,28567208.0],["2007-07-13",92.96,94.405,91.2773,93.732,17649771.0],["2007-07-16",94.7416,96.543,92.1682,92.5839,11530878.0],["2007-07-17",92.9402,92.9402,91.119,92.2672,6620308.0],["2007-07-18",91.3962,92.2276,90.8617,91.9504,10892551.0],["2007-07-19",92.3067,92.9204,85.2199,88.3278,22218602.0],["2007-07-20",87.7933,87.9121,84.3291,85.2793,12686975.0],["2007-07-23",83.7749,84.5073,81.8349,84.0322,12425343.0],["2007-07-24",83.1612,83.854,80.7263,81.6567,9016771.0],["2007-07-25",82.4485,82.9236,79.3802,80.9837,7584311.0],["2007-07-26",79.5386,79.598,74.174,75.2232,18549189.0],["2007-07-27",75.4211,76.8266,73.7385,74.0552,12676446.0],["2007-07-30",74.8272,76.1139,74.0552,75.718,7536912.0],["2007-07-31",76.589,77.6976,75.2231,75.6191,8996255.0],["2007-08-01",75.1617,76.4144,71.2844,75.46,10709155.0],["2007-08-02",75.1617,75.9969,73.7698,75.3208,7948523.0],["2007-08-03",74.8635,74.8635,71.9405,71.9405,6922888.0],["2007-08-06",72.0996,72.8353,69.5942,70.9264,9240449.0],["2007-08-07",70.6679,73.7698,70.4293,72.7955,7597045.0],["2007-08-08",72.5967,74.784,72.5967,73.75,6724761.0],["2007-08-09",71.8014,73.8295,70.4691,70.4691,7414607.0],["2007-08-10",69.1965,70.489,66.6116,68.9778,15405909.0],["2007-08-13",70.3697,71.9604,69.5942,70.668,7222264.0],["2007-08-14",71.1849,71.523,69.3158,69.3158,6800042.0],["2007-08-15",69.0772,70.0118,67.0093,67.0093,7045943.0],["2007-08-16",66.552,66.552,60.1493,63.4699,19032584.0],["2007-08-17",65.16,66.87,63.2512,66.194,13827174.0],["2007-08-20",66.89,68.4012,66.6116,68.2421,8088181.0],["2007-08-21",68.1228,70.0117,67.6455,68.7988,6840449.0],["2007-08-22",70.4691,72.1195,70.2106,72.02,7281481.0],["2007-08-23",72.5768,73.4716,70.4492,71.1253,5728714.0],["2007-08-24",70.9861,73.3125,70.648,72.9546,5124844.0],["2007-08-27",73.0739,74.5055,72.8949,73.5312,4448481.0],["2007-08-28",72.9944,73.2529,70.151,70.31,4124594.0],["2007-08-29",71.006,72.4774,70.5089,72.3581,3236912.0],["2007-08-30",71.5826,72.9745,71.1849,71.8808,2344777.0],["2007-08-31",72.7756,73.4318,72.1592,72.6365,2659592.0],["2007-09-04",72.2786,73.3125,71.4434,72.3979,4062880.0],["2007-09-05",73.0938,73.6505,71.6224,72.537,4295547.0],["2007-09-06",72.9745,73.7102,71.8013,72.5768,4943071.0],["2007-09-07",71.3042,71.4235,68.8187,69.3357,6209779.0],["2007-09-10",69.8328,69.8924,66.0747,67.7052,5105826.0],["2007-09-11",67.9438,68.6597,67.2081,68.0035,4514856.0],["2007-09-12",68.1228,68.3415,66.6116,66.9098,5562505.0],["2007-09-13",67.4069,69.3954,67.1087,68.4409,4165876.0],["2007-09-14",68.0234,71.1452,67.9438,70.5486,5827258.0],["2007-09-17",70.3895,71.8212,69.8129,70.0515,5111652.0],["2007-09-18",70.5288,73.571,70.0913,73.3523,5627341.0],["2007-09-19",74.0284,75.8975,73.6108,74.1278,5563462.0],["2007-09-20",74.3465,74.9033,72.9944,74.1278,6126925.0],["2007-09-21",74.7044,75.1617,73.6307,74.3664,5708739.0],["2007-09-24",74.6845,74.8635,72.7756,73.5909,5473575.0],["2007-09-25",73.1932,73.7102,72.5172,73.571,3888556.0],["2007-09-26",74.2669,76.7127,74.2471,76.494,5814232.0],["2007-09-27",76.9314,78.542,76.3548,77.5478,5717104.0],["2007-09-28",77.349,78.5221,76.5735,77.7864,4548980.0],["2007-10-01",77.8063,78.0648,76.8916,77.8461,3732917.0],["2007-10-02",77.7665,78.1244,76.1957,77.2495,3421681.0],["2007-10-03",77.0308,77.1899,74.3067,74.8436,4254141.0],["2007-10-04",75.1816,75.46,73.4716,74.8834,4346400.0],["2007-10-05",75.798,77.9256,75.798,77.1302,4345443.0],["2007-10-08",76.5735,76.8917,75.281,76.1559,3056970.0],["2007-10-09",77.2694,78.9795,76.3747,78.9795,6498419.0],["2007-10-10",79.3374,79.6158,75.2612,77.011,11608906.0],["2007-10-11",77.8461,78.9397,74.0681,75.7185,6053475.0],["2007-10-12",76.5138,76.6331,75.2015,75.8179,4073283.0],["2007-10-15",76.1559,76.8519,74.9231,75.977,3542863.0],["2007-10-16",75.6389,75.9173,73.9687,74.1476,3970662.0],["2007-10-17",75.0424,75.7384,74.4459,75.4997,4168539.0],["2007-10-18",75.6389,76.7922,75.1219,76.315,4063920.0],["2007-10-19",76.3548,76.3548,74.4459,74.4459,5278111.0],["2007-10-22",73.7102,75.1617,72.9347,75.0225,4638036.0],["2007-10-23",75.3805,76.3548,74.8833,76.0764,4046941.0],["2007-10-24",75.4003,76.5536,74.764,75.9571,3499584.0],["2007-10-25",75.6389,76.7127,75.0424,76.3349,4039992.0],["2007-10-26",76.8718,78.6216,76.2156,78.2438,4487432.0],["2007-10-29",78.3432,80.9281,78.0449,80.3913,5791552.0],["2007-10-30",79.576,79.5959,78.1046,78.2835,4563962.0],["2007-10-31",78.8827,79.5616,77.6245,79.0624,5011735.0],["2007-11-01",78.3035,78.3035,75.3679,75.6874,4512609.0],["2007-11-02",76.2066,77.0853,75.0483,77.0054,5483271.0],["2007-11-05",75.1881,76.3864,74.9285,75.6874,3443071.0],["2007-11-06",75.7473,77.5446,75.7473,77.0254,2993092.0],["2007-11-07",76.2865,76.606,74.5091,74.6889,3086850.0],["2007-11-08",77.8841,78.5831,73.5506,75.2081,8402538.0],["2007-11-09",75.0484,75.5077,72.5121,74.0698,5838868.0],["2007-11-12",73.7902,75.1881,71.2739,71.6334,6122222.0],["2007-11-13",72.0927,73.91,71.6933,73.1511,6202747.0],["2007-11-14",73.91,74.7687,73.1711,73.6105,4538369.0],["2007-11-15",73.1711,74.0498,72.2325,72.552,4447566.0],["2007-11-16",72.8916,72.9914,69.5565,72.5121,4561007.0],["2007-11-19",71.913,71.913,69.5166,70.0358,4235081.0],["2007-11-20",70.0957,71.9729,69.5765,70.6549,6481606.0],["2007-11-21",70.0558,71.6534,69.0173,70.2355,3832667.0],["2007-11-23",70.555,71.214,69.5165,70.1955,1970745.0],["2007-11-26",70.3553,72.0927,69.6564,69.6564,3566459.0],["2007-11-27",69.876,70.2954,68.9374,69.9759,4486642.0],["2007-11-28",70.5551,72.5121,70.3953,72.3124,4932959.0],["2007-11-29",71.893,73.7902,71.5336,72.9914,3558926.0],["2007-11-30",73.7104,74.4892,71.8931,72.632,4382480.0],["2007-12-03",72.8516,72.9914,70.6749,70.8746,3362797.0],["2007-12-04",70.3154,70.7747,69.6164,70.3953,3285560.0],["2007-12-05",70.9145,71.1142,70.0557,71.1142,3993841.0],["2007-12-06",71.0942,71.7932,70.575,71.6135,2663462.0],["2007-12-07",71.1342,73.8901,71.1342,73.7103,3848148.0],["2007-12-10",74.0698,75.8272,73.8901,75.5875,3119268.0],["2007-12-11",75.0084,75.8471,71.7532,72.1526,3702955.0],["2007-12-12",73.6304,74.8486,72.4123,73.6504,3705077.0],["2007-12-13",73.0114,73.0912,70.6748,72.552,3226925.0],["2007-12-14",71.5535,73.1512,69.7961,70.2754,7489555.0],["2007-12-17",69.9958,70.1157,66.9604,67.6993,5462047.0],["2007-12-18",68.0587,69.2569,66.3413,68.6978,4596588.0],["2007-12-19",68.578,69.7961,68.2185,68.8775,2685893.0],["2007-12-20",68.7178,70.6749,68.7178,70.6749,3362131.0],["2007-12-21",71.214,72.9714,71.1741,72.592,5501124.0],["2007-12-24",73.6704,74.1497,73.291,73.91,1423637.0],["2007-12-26",73.8102,74.8486,73.6105,74.7088,2187765.0],["2007-12-27",74.5491,74.609,73.8302,73.8701,2743695.0],["2007-12-28",74.2495,74.8087,73.1312,73.6105,3199625.0],["2007-12-31",72.9914,73.6105,72.5321,72.9914,2434499.0],["2008-01-02",72.8117,73.4507,71.893,72.1526,3246650.0],["2008-01-03",72.2525,73.2311,71.3738,72.2725,2997295.0],["2008-01-04",71.6534,71.7532,68.9175,69.6364,4238993.0],["2008-01-07",69.916,69.916,64.7636,66.1216,10245568.0],["2008-01-08",66.3413,67.0003,61.6083,61.9079,11230795.0],["2008-01-09",62.0078,62.7267,60.1705,62.4072,6931169.0],["2008-01-10",63.0662,63.9249,61.808,62.7866,12058843.0],["2008-01-11",62.1076,63.7452,62.0077,63.3657,6895048.0],["2008-01-14",64.0048,65.7621,63.4656,65.7022,5184561.0],["2008-01-15",65.0033,65.0033,62.1675,62.2873,7624095.0],["2008-01-16",61.9079,63.166,60.1904,61.169,6998002.0],["2008-01-17",61.3088,61.808,57.2748,57.4945,9822181.0],["2008-01-18",58.2733,59.9907,57.3147,58.1135,9173200.0],["2008-01-22",55.1579,58.1934,54.1594,57.4945,6929963.0],["2008-01-23",56.7955,58.3132,53.3007,58.2933,7781024.0],["2008-01-24",58.5129,61.7082,57.9138,61.5284,7611319.0],["2008-01-25",62.2274,63.6853,61.0092,61.2888,7310778.0],["2008-01-28",60.45,62.9463,60.0307,62.8465,3514399.0],["2008-01-29",63.3657,66.1616,63.0462,65.223,5966916.0],["2008-01-30",65.0632,66.7407,64.1246,65.3028,4261923.0],["2008-01-31",64.1645,66.5809,63.8051,66.0817,3828714.0],["2008-02-01",67.24,68.7976,66.0417,68.4582,6319642.0],["2008-02-04",69.0373,69.5965,67.8591,68.0588,3965044.0],["2008-02-05",66.5011,67.1801,64.9434,65.2429,4718269.0],["2008-02-06",66.1463,66.9894,64.7611,65.0622,3008864.0],["2008-02-07",64.721,66.7485,64.0384,65.805,3769829.0],["2008-02-08",65.5842,67.8727,64.982,67.7723,4465834.0],["2008-02-11",67.8928,68.756,66.8288,68.3746,4681565.0],["2008-02-12",68.9166,69.5389,66.7686,67.2303,5168082.0],["2008-02-13",67.7523,71.3055,67.5114,71.2854,8773242.0],["2008-02-14",72.2892,73.1323,70.362,70.9843,7590012.0],["2008-02-15",70.5828,72.1486,70.5025,71.707,5860258.0],["2008-02-19",72.6505,73.7346,71.9479,72.6706,5337203.0],["2008-02-20",72.1888,73.9755,71.2854,73.9353,4538743.0],["2008-02-21",74.0357,75.0996,72.771,72.8713,5442447.0],["2008-02-22",73.0319,73.5539,71.426,73.3732,5340949.0],["2008-02-25",73.5539,78.1911,73.2327,77.9904,9363337.0],["2008-02-26",77.4684,78.7934,76.4446,77.2878,5999875.0],["2008-02-27",76.6655,79.5362,75.7822,78.3317,5949355.0],["2008-02-28",77.5086,78.8737,76.6654,78.5324,4753100.0],["2008-02-29",77.8298,77.9302,74.1561,74.5576,9409655.0],["2008-03-03",74.6178,77.2075,74.5375,76.9264,5811361.0],["2008-03-04",76.0833,78.1711,74.4773,76.284,6539992.0],["2008-03-05",76.7859,78.5926,76.4848,77.7093,4891635.0],["2008-03-06",77.9904,78.8536,76.806,77.0268,4694091.0],["2008-03-07",74.2967,76.0833,72.5301,73.4736,7387599.0],["2008-03-10",73.4736,73.6342,71.3858,71.5464,6306242.0],["2008-03-11",73.313,75.9227,72.5702,75.8022,9071868.0],["2008-03-12",75.8223,76.9465,74.9591,75.8625,6804869.0],["2008-03-13",74.7784,77.7896,74.0357,77.2275,6944819.0],["2008-03-14",77.6291,77.9904,74.0959,77.067,6907407.0],["2008-03-17",75.0796,76.3041,72.249,74.4773,6220474.0],["2008-03-18",75.4409,79.6365,75.3405,77.4885,8805160.0],["2008-03-19",77.5086,77.8097,71.5062,71.5062,6422888.0],["2008-03-20",70.9642,71.3457,67.8527,69.6192,9606658.0],["2008-03-24",70.0609,71.3657,69.5991,70.3419,5922888.0],["2008-03-25",70.9643,72.3494,70.904,71.7472,4354723.0],["2008-03-26",71.8877,72.7911,71.4059,72.3293,5947108.0],["2008-03-27",72.7107,73.3531,70.8839,71.0245,5162006.0],["2008-03-28",71.8676,72.8312,69.9003,72.4899,5159134.0],["2008-03-31",72.5301,72.9315,70.8638,72.3895,5289055.0],["2008-04-01",72.6304,73.3531,71.5865,73.3531,4963920.0],["2008-04-02",73.2728,73.3531,72.5501,73.1323,4151685.0],["2008-04-03",72.5501,78.6729,72.5501,77.3681,9292176.0],["2008-04-04",77.6692,78.4119,76.1836,78.2915,5799625.0],["2008-04-07",79.0945,79.1748,74.7182,75.1598,7684935.0],["2008-04-08",73.8751,75.5413,73.2728,74.6379,6883188.0],["2008-04-09",74.5375,75.3205,72.771,73.9554,5019434.0],["2008-04-10",73.8148,74.4974,70.623,72.4899,6307657.0],["2008-04-11",71.7471,72.5702,70.0809,70.5627,4867291.0],["2008-04-14",70.4624,70.4624,67.7723,68.1136,5472285.0],["2008-04-15",68.4549,70.6832,68.4549,69.9404,3528132.0],["2008-04-16",70.5828,72.2892,70.3018,72.2089,3498211.0],["2008-04-17",72.1286,73.0118,70.5828,71.4059,2985685.0],["2008-04-18",72.4698,73.2527,71.5865,72.791,3576404.0],["2008-04-21",72.6907,73.1323,71.6669,72.771,2268331.0],["2008-04-22",72.6104,72.8914,70.9442,71.6669,3120017.0],["2008-04-23",71.8074,72.0483,70.362,70.9241,2616271.0],["2008-04-24",70.904,71.3456,69.4787,69.9605,3801998.0],["2008-04-25",70.1813,71.8475,69.3783,71.707,2909488.0],["2008-04-28",71.7271,72.7308,70.904,71.7472,2949022.0],["2008-04-29",71.6066,71.6669,69.2579,69.559,3884603.0],["2008-04-30",69.9827,71.0922,69.3169,70.1642,3978152.0],["2008-05-01",69.9423,71.1527,67.8846,70.0432,6554931.0],["2008-05-02",70.5072,73.3516,70.3054,72.8473,5028215.0],["2008-05-05",73.0087,74.6629,72.1614,74.4208,4156721.0],["2008-05-06",75.5909,76.6803,74.7033,76.6601,5713858.0],["2008-05-07",76.8417,77.8908,75.3489,76.8417,7278111.0],["2008-05-08",77.8907,80.2511,77.8907,79.9888,9132792.0],["2008-05-09",80.0493,80.0695,78.1934,78.7582,6481606.0],["2008-05-12",79.1213,84.0034,78.5161,83.9428,10058177.0],["2008-05-13",83.3377,85.7383,83.0149,84.9717,9048523.0],["2008-05-14",85.1331,86.5251,84.1244,84.7296,7952643.0],["2008-05-15",84.9515,88.26,83.7613,86.2225,5471494.0],["2008-05-16",86.5856,87.1707,84.3867,87.0496,7667582.0],["2008-05-19",86.747,90.3178,86.5654,89.9546,10559467.0],["2008-05-20",88.9258,88.946,85.2542,87.211,6300624.0],["2008-05-21",87.1303,87.9776,83.7815,84.1244,5394299.0],["2008-05-22",82.5509,84.2253,82.2281,82.3088,5232792.0],["2008-05-23",81.7843,82.7123,80.2511,81.1992,5240907.0],["2008-05-27",81.058,81.8851,80.1905,81.4615,3157428.0],["2008-05-28",81.7036,83.963,80.8159,83.8621,4827341.0],["2008-05-29",83.1157,83.7008,81.1791,81.3808,4577320.0],["2008-05-30",81.9053,82.8939,80.4125,81.8852,3874157.0],["2008-06-02",81.6632,82.1474,80.6344,81.9659,3359967.0],["2008-06-03",81.3203,82.7526,79.1819,79.8879,3936038.0],["2008-06-04",79.6862,80.6949,78.1933,78.4758,3835872.0],["2008-06-05",78.8389,80.9773,77.9109,80.8563,3995214.0],["2008-06-06",80.2309,81.6834,78.7582,79.1214,5012443.0],["2008-06-09",81.2597,85.355,80.1502,85.0726,7405826.0],["2008-06-10",84.306,89.2485,83.6402,86.1821,11276987.0],["2008-06-11",83.7613,84.2253,79.0003,79.3231,9764503.0],["2008-06-12",79.202,81.1185,75.6515,76.1356,6671328.0],["2008-06-13",76.9022,80.1906,76.4382,79.6055,4824386.0],["2008-06-16",80.0695,81.1387,79.2626,80.0897,3893050.0],["2008-06-17",80.1502,81.2598,79.3634,79.5853,4127299.0],["2008-06-18",78.9196,79.9484,77.8504,78.8792,3620100.0],["2008-06-19",79.0003,80.2713,77.9513,78.9196,3128797.0],["2008-06-20",78.1328,78.5565,75.0866,75.3287,7285643.0],["2008-06-23",75.6313,76.5794,74.5621,76.0751,4182439.0],["2008-06-24",75.8532,76.6601,74.1586,74.4208,4602663.0],["2008-06-25",75.1471,75.2883,72.8271,74.5217,5496130.0],["2008-06-26",73.8156,74.1384,71.0115,71.2132,6123346.0],["2008-06-27",71.2133,72.2825,70.366,71.3746,6212734.0],["2008-06-30",71.6167,73.0894,71.3343,71.8588,5009571.0],["2008-07-01",71.1729,71.6571,67.3803,69.4783,9098835.0],["2008-07-02",70.1239,70.1239,64.677,64.7779,8318810.0],["2008-07-03",65.2015,66.6741,63.8297,66.1295,4813858.0],["2008-07-07",66.9162,69.68,65.8874,67.36,8030961.0],["2008-07-08",67.6627,67.6627,62.5789,65.2217,9359592.0],["2008-07-09",68.5705,68.7924,63.527,63.6279,9938161.0],["2008-07-10",65.2216,70.5273,65.0804,69.8011,11968248.0],["2008-07-11",69.0547,71.072,68.0863,69.8818,8401248.0],["2008-07-14",71.5965,71.9395,69.4783,70.487,6959634.0],["2008-07-15",70.0432,71.2334,68.5907,69.6195,7840491.0],["2008-07-16",70.2853,70.4063,67.4609,70.1642,6688306.0],["2008-07-17",69.5388,70.023,65.5444,68.0661,8415273.0],["2008-07-18",67.9854,69.3169,66.6943,68.2074,6392176.0],["2008-07-21",68.9336,68.9336,67.0776,68.51,4835456.0],["2008-07-22",68.8529,68.8932,66.5329,68.3486,4697462.0],["2008-07-23",68.2275,68.2275,65.5444,66.0286,5184727.0],["2008-07-24",66.19,66.4926,62.942,63.1034,5843071.0],["2008-07-25",63.4464,65.3427,63.1034,64.1726,4095422.0],["2008-07-28",64.0314,67.118,63.5876,65.8874,8144777.0],["2008-07-29",66.3514,67.5416,66.19,67.2995,5285352.0],["2008-07-30",65.9277,70.2853,65.9277,70.2853,6210362.0],["2008-07-31",70.1642,70.2045,67.8039,68.0863,4504453.0],["2008-08-01",68.0863,68.0863,64.5761,64.8383,5588348.0],["2008-08-04",64.8787,64.8787,62.014,62.6192,5447732.0],["2008-08-05",63.164,64.6165,61.9132,64.213,5988514.0],["2008-08-06",64.7606,66.3831,64.2738,65.2474,4477154.0],["2008-08-07",64.9229,65.7544,64.2738,64.4969,3258052.0],["2008-08-08",64.4969,64.9228,62.1645,64.4158,4873283.0],["2008-08-11",64.3752,64.3752,62.3267,63.3408,5122680.0],["2008-08-12",63.4625,64.5172,62.5498,62.7932,5113691.0],["2008-08-13",62.6715,65.8964,62.4687,65.4096,5994757.0],["2008-08-14",64.9431,65.8761,64.1927,64.6186,4470662.0],["2008-08-15",64.6389,65.1865,63.4422,64.5172,3802580.0],["2008-08-18",65.0445,65.6733,62.6715,63.0975,3785768.0],["2008-08-19",62.7729,64.1318,62.5093,63.0975,3822846.0],["2008-08-20",63.6045,64.4766,62.5701,64.3144,4010320.0],["2008-08-21",64.4158,65.653,63.5436,65.1865,3185643.0],["2008-08-22",65.4704,65.5313,63.8276,65.4704,3199293.0],["2008-08-25",64.5172,65.4907,63.3814,63.7262,3694299.0],["2008-08-26",63.5639,64.3752,63.0569,64.1115,2345734.0],["2008-08-27",64.5983,65.6733,63.7262,65.0648,2677695.0],["2008-08-28",65.5719,66.3223,65.1459,65.7138,3357387.0],["2008-08-29",65.6733,65.9167,64.9229,65.1662,2397961.0],["2008-09-02",64.3955,64.9026,61.1707,61.7791,6090221.0],["2008-09-03",61.7791,62.1848,59.0613,60.4405,7531294.0],["2008-09-04",60.258,61.2112,57.2968,57.9255,6309655.0],["2008-09-05",57.885,58.1689,55.2483,57.3982,7277778.0],["2008-09-08",58.5137,59.974,55.0049,55.8568,7627299.0],["2008-09-09",55.2889,56.4247,54.3965,54.3965,8646650.0],["2008-09-10",55.0049,56.303,53.1187,55.1469,7199084.0],["2008-09-11",54.0922,56.2624,52.5914,56.019,6994757.0],["2008-09-12",55.6134,58.5746,55.4714,58.1486,5646525.0],["2008-09-15",56.1813,57.459,53.7069,54.6196,5746067.0],["2008-09-16",53.4026,54.2139,51.0702,53.7474,10624927.0],["2008-09-17",53.0376,54.1936,50.6646,51.0499,8705452.0],["2008-09-18",52.064,53.0376,46.8313,52.4697,10564794.0],["2008-09-19",54.7818,55.7756,51.8206,54.3356,9396629.0],["2008-09-22",53.9503,55.7756,53.6663,54.3559,5509530.0],["2008-09-23",53.8691,55.1874,51.6381,51.9018,5378111.0],["2008-09-24",52.8956,54.0314,51.415,51.9626,5564669.0],["2008-09-25",52.2668,52.6725,49.7519,50.5429,7927008.0],["2008-09-26",49.549,49.691,47.46,47.7439,9148772.0],["2008-09-29",47.0543,47.2369,42.4503,43.363,12244902.0],["2008-09-30",44.7422,45.8577,44.0932,45.7969,6629546.0],["2008-10-01",45.3304,45.3304,42.1664,43.1399,9410945.0],["2008-10-02",42.7546,42.9574,39.0227,39.3066,10796421.0],["2008-10-03",40.1787,42.9574,38.4953,39.0227,10158136.0],["2008-10-06",37.826,38.5359,33.871,36.7308,12918269.0],["2008-10-07",37.4204,38.4142,33.8913,33.8913,10907324.0],["2008-10-08",30.7476,31.4169,27.1779,29.8349,24228464.0],["2008-10-09",30.5448,32.1673,24.2979,25.2714,12903454.0],["2008-10-10",23.6083,26.7723,21.3164,22.8173,18529963.0],["2008-10-13",27.1577,28.6788,24.5413,28.0298,12565668.0],["2008-10-14",29.7132,30.4231,25.5554,26.3464,11598086.0],["2008-10-15",25.6365,25.8799,22.8173,22.9796,13879234.0],["2008-10-16",23.4258,24.9064,22.2291,24.7644,12511735.0],["2008-10-17",24.1154,26.5086,23.4866,23.9328,10803787.0],["2008-10-20",24.7441,25.1903,23.7908,25.17,9811652.0],["2008-10-21",24.5818,25.9407,23.8314,24.6427,8889971.0],["2008-10-22",23.7097,23.8517,20.5863,21.3367,17517353.0],["2008-10-23",21.5598,22.006,19.3085,20.2618,18909280.0],["2008-10-24",18.9232,20.1604,18.3553,19.0854,13253808.0],["2008-10-27",19.1868,19.7141,18.335,18.335,10324719.0],["2008-10-28",19.2679,21.9655,18.2538,21.864,13700583.0],["2008-10-29",22.3914,23.8314,21.357,22.6145,13161881.0],["2008-10-30",23.7097,24.0951,22.3305,23.2229,11869746.0],["2008-10-31",23.0607,23.4866,22.4319,23.3244,10205493.0],["2008-11-03",23.9937,24.5818,22.8781,24.0951,8783396.0],["2008-11-04",25.028,25.4945,24.6224,25.2917,11589222.0],["2008-11-05",25.1272,25.6002,24.058,24.2636,9099334.0],["2008-11-06",23.6467,24.0991,20.8708,21.097,10207449.0],["2008-11-07",21.5288,23.1943,21.3643,23.0093,8185893.0],["2008-11-10",24.2636,24.7571,23.7495,24.2225,8948356.0],["2008-11-11",23.0299,23.3794,21.8578,22.4952,8752434.0],["2008-11-12",21.5699,22.3513,20.8914,20.9119,7543238.0],["2008-11-13",21.4465,23.2355,19.5342,23.0298,13675614.0],["2008-11-14",22.5569,24.3253,22.1662,22.2896,10832667.0],["2008-11-17",21.6111,21.9812,19.8633,19.8838,10510695.0],["2008-11-18",20.3979,20.5212,19.0202,19.4931,9581440.0],["2008-11-19",19.2258,19.2669,16.6761,16.7789,14112360.0],["2008-11-20",16.5938,16.6966,13.9824,14.0852,21235747.0],["2008-11-21",15.648,17.478,14.9488,17.3546,20117145.0],["2008-11-24",18.5061,19.2053,17.6836,18.8146,14219434.0],["2008-11-25",19.6576,20.2539,18.5884,19.9455,10886975.0],["2008-11-26",19.4931,21.6316,18.9996,21.5494,7674282.0],["2008-11-28",21.3849,22.2074,20.5007,22.1251,5163712.0],["2008-12-01",20.9325,21.426,19.0408,19.1436,9887765.0],["2008-12-02",20.0483,20.5829,19.2669,20.0689,9041032.0],["2008-12-03",18.5678,19.3492,17.7453,19.1024,10671203.0],["2008-12-04",18.8557,18.8557,16.306,16.5733,14881107.0],["2008-12-05",16.6761,16.9845,15.3395,16.7583,21092260.0],["2008-12-08",18.1154,20.0894,17.9921,19.6987,16222139.0],["2008-12-09",19.6165,21.1381,18.9585,19.6371,12113317.0],["2008-12-10",20.768,21.1792,20.3773,20.9736,9400541.0],["2008-12-11",20.6857,21.755,20.0072,20.5212,9993134.0],["2008-12-12",19.2669,20.8502,19.0202,20.7269,11403912.0],["2008-12-15",21.0353,21.5905,20.0689,20.3773,7781939.0],["2008-12-16",20.7063,21.3849,20.1922,21.3643,8197462.0],["2008-12-17",20.8914,22.4541,20.7269,21.2821,9905868.0],["2008-12-18",21.7139,21.7344,19.9866,20.0894,9710612.0],["2008-12-19",20.6446,20.8297,19.7604,19.9455,12074740.0],["2008-12-22",20.3567,20.5418,18.4033,18.9791,9513816.0],["2008-12-23",19.3286,20.0894,19.0408,19.6782,6867249.0],["2008-12-24",19.8221,19.8633,19.1436,19.3081,1893467.0],["2008-12-26",19.3081,20.2334,19.123,20.11,3183687.0],["2008-12-29",20.5624,21.0764,19.5754,20.0072,4197212.0],["2008-12-30",20.2745,22.0017,19.8427,21.9812,10593799.0],["2008-12-31",21.9195,23.5645,21.8989,23.1532,12301332.0],["2009-01-02",23.3589,25.5796,23.3383,24.901,12752892.0],["2009-01-05",25.1272,25.3945,23.6056,24.387,13813983.0],["2009-01-06",25.0655,25.3534,24.5103,24.9216,10549605.0],["2009-01-07",22.6392,23.7495,22.1662,22.3924,14698585.0],["2009-01-08",21.8578,23.4822,21.6316,23.3588,8318810.0],["2009-01-09",23.4411,23.6056,22.1045,22.2279,8446317.0],["2009-01-12",20.9736,21.0764,20.0483,20.6857,13073616.0],["2009-01-13",20.0483,20.5212,19.123,19.6371,18692634.0],["2009-01-14",18.9996,19.3492,17.9921,18.5678,13899750.0],["2009-01-15",18.3622,19.6988,17.9098,19.2669,12336246.0],["2009-01-16",19.8221,20.0278,18.4239,19.3903,10094382.0],["2009-01-20",18.8146,19.1436,17.1696,17.1696,13034207.0],["2009-01-21",17.7248,17.7248,16.4705,17.6014,16557761.0],["2009-01-22",17.293,17.478,16.7789,16.964,10869205.0],["2009-01-23",16.4499,17.8481,16.2443,17.1285,13682147.0],["2009-01-26",17.2518,17.8276,16.8817,17.1696,9633625.0],["2009-01-27",17.3752,17.8481,17.1696,17.7042,7211819.0],["2009-01-28",18.28,18.5061,17.622,17.9921,10839367.0],["2009-01-29",17.5603,17.6014,16.8611,17.3546,9700416.0],["2009-01-30",17.4369,17.478,15.9153,16.0181,11069871.0],["2009-02-02",15.977,16.3471,15.4835,15.8125,8021806.0],["2009-02-03",16.2237,16.635,15.9564,16.5321,8626051.0],["2009-02-04",16.9523,17.3304,16.3011,16.4271,9965044.0],["2009-02-05",16.3641,17.2884,15.8809,16.9313,10676113.0],["2009-02-06",17.3094,18.0656,17.1413,17.6455,9549438.0],["2009-02-09",17.8976,18.6958,17.5615,17.8556,9768082.0],["2009-02-10",18.0026,18.5908,15.9019,16.07,18521556.0],["2009-02-11",16.5952,16.6792,15.8179,16.175,10598918.0],["2009-02-12",16.2801,16.4481,15.1457,15.7759,16747149.0],["2009-02-13",15.965,16.07,15.4398,15.7129,9504661.0],["2009-02-17",15.0407,15.3348,14.1794,14.1794,13549064.0],["2009-02-18",14.3265,14.4735,13.4232,13.6332,12987391.0],["2009-02-19",14.0744,14.3265,13.3391,13.3391,8286309.0],["2009-02-20",12.919,13.3812,12.5829,13.2131,11641199.0],["2009-02-23",13.4862,13.5072,12.1838,12.2048,12467832.0],["2009-02-24",12.4149,13.4862,11.9737,13.4232,12117145.0],["2009-02-25",13.5702,14.0114,12.772,13.5912,13995131.0],["2009-02-26",14.0324,15.0197,13.5912,13.6753,12263046.0],["2009-02-27",13.1291,13.7383,12.6249,13.0871,10795089.0],["2009-03-02",12.709,12.877,11.4066,11.5326,14631586.0],["2009-03-03",12.2888,12.5619,11.4486,11.6166,11863337.0],["2009-03-04",12.3518,13.4442,12.2048,13.1081,17018893.0],["2009-03-05",12.6459,12.6669,10.7553,11.0494,19469496.0],["2009-03-06",11.3645,11.6586,10.4402,10.9654,14910612.0],["2009-03-09",10.9234,11.8267,10.8394,11.3225,11896962.0],["2009-03-10",11.9947,13.003,11.9317,12.856,14260799.0],["2009-03-11",12.94,13.0241,11.9317,12.0998,13265377.0],["2009-03-12",12.0367,12.6039,11.5746,12.5619,13194340.0],["2009-03-13",12.4989,12.5199,11.8477,12.0367,10866583.0],["2009-03-16",12.4359,13.4442,12.1418,12.856,14465127.0],["2009-03-17",11.3645,12.0157,11.1965,11.7427,34904411.0],["2009-03-18",11.5536,11.8687,10.9654,11.5116,35015564.0],["2009-03-19",12.2048,14.1584,12.0367,13.4442,100751769.0],["2009-03-20",13.6753,13.9483,12.856,13.7383,44348481.0],["2009-03-23",14.2844,15.5448,13.9483,15.5448,33189929.0],["2009-03-24",15.0617,15.8389,14.7886,15.3768,25403829.0],["2009-03-25",16.028,16.8052,15.4398,16.2171,29446317.0],["2009-03-26",16.7002,17.2254,16.4061,17.0573,19992926.0],["2009-03-27",16.3851,16.7212,16.07,16.3851,14300416.0],["2009-03-30",15.4398,15.4818,13.8643,14.0534,23161132.0],["2009-03-31",15.2297,15.8599,14.6206,15.4188,34701665.0],["2009-04-01",14.9987,16.2381,14.7676,15.965,15705035.0],["2009-04-02",17.0573,17.8345,16.8472,17.1833,26353142.0],["2009-04-03",17.1623,17.3304,16.3431,17.1623,20501914.0],["2009-04-06",16.7422,16.8052,15.965,16.6162,16777154.0],["2009-04-07",15.8599,16.6162,15.6499,16.3641,21923387.0],["2009-04-08",16.9523,17.1413,15.7549,16.9313,31353766.0],["2009-04-09",18.0446,18.5908,17.7505,18.5908,20457761.0],["2009-04-13",18.3177,19.7251,17.9606,19.221,18928839.0],["2009-04-14",19.179,19.6831,18.3807,18.5488,16854182.0],["2009-04-15",18.2967,19.158,18.0236,19.0109,16215564.0],["2009-04-16",19.41,19.431,18.5908,19.221,12593966.0],["2009-04-17",19.2,19.6201,18.9899,19.4521,10869954.0],["2009-04-20",18.6748,18.9059,17.5195,17.5615,14666084.0],["2009-04-21",17.0573,18.3807,17.0153,18.2547,15232002.0],["2009-04-22",17.9606,18.9269,17.6875,18.1496,11370246.0],["2009-04-23",18.2127,18.8008,17.9186,18.6958,12646775.0],["2009-04-24",18.9689,19.4941,18.7378,19.2,11696463.0],["2009-04-27",18.4017,18.9689,18.2757,18.4647,9170162.0],["2009-04-28",18.0656,18.3177,17.7925,17.8976,8877403.0],["2009-04-29",18.2967,18.7378,18.0656,18.4857,9516313.0],["2009-04-30",19.0739,19.5781,18.8218,19.0529,11419434.0],["2009-05-01",19.0949,20.8595,19.0529,20.3553,15015689.0],["2009-05-04",21.0275,22.0149,20.9015,21.7628,20158469.0],["2009-05-05",21.8048,21.8258,21.0275,21.2796,12289804.0],["2009-05-06",22.017,22.4595,21.701,22.1224,12156679.0],["2009-05-07",23.0494,23.1337,20.0155,20.7529,23614732.0],["2009-05-08",21.4482,21.701,20.795,21.09,17020141.0],["2009-05-11",20.5422,20.6686,19.6152,20.2051,12064087.0],["2009-05-12",20.5633,20.8372,19.4256,19.9312,10348107.0],["2009-05-13",19.2781,19.3623,17.9507,18.1825,15969164.0],["2009-05-14",18.0771,18.6671,17.5504,18.4142,12088390.0],["2009-05-15",18.8778,19.9944,18.7092,19.0252,19186725.0],["2009-05-18",19.5309,19.9944,19.4677,19.9944,10618310.0],["2009-05-19",20.1419,20.9215,20.0155,20.3947,12227382.0],["2009-05-20",20.8372,21.5535,19.8469,19.9944,14930212.0],["2009-05-21",19.4256,19.573,18.7513,19.1727,17622722.0],["2009-05-22",19.3623,19.4466,18.6039,18.6671,11379900.0],["2009-05-26",18.5828,19.5941,18.33,19.5309,12276196.0],["2009-05-27",19.6995,19.9523,19.0042,19.0674,13082189.0],["2009-05-28",19.5098,19.573,18.7724,19.1517,15259592.0],["2009-05-29",19.4677,19.5941,19.0885,19.4256,12337911.0],["2009-06-01",20.0155,21.0268,19.6152,20.7108,18536454.0],["2009-06-02",20.8161,22.3331,20.5633,22.1645,23606284.0],["2009-06-03",21.701,22.0381,20.6054,21.2164,25033417.0],["2009-06-04",21.6589,22.9019,21.2796,22.5227,17029963.0],["2009-06-05",23.5129,23.8711,22.5648,23.0494,23409571.0],["2009-06-08",22.6702,22.8598,22.1434,22.6912,13872493.0],["2009-06-09",22.9862,23.6604,22.8177,23.4919,14825718.0],["2009-06-10",24.145,24.3346,23.4919,24.2082,19759592.0],["2009-06-11",24.2714,26.0833,24.2714,25.7462,25755056.0],["2009-06-12",25.5145,25.5777,24.8613,25.2617,14896629.0],["2009-06-15",24.5874,24.6507,23.4287,23.6183,15186767.0],["2009-06-16",24.145,24.4821,22.6912,22.9651,18805868.0],["2009-06-17",22.7544,22.8598,21.5956,22.1013,17378444.0],["2009-06-18",22.3963,23.3022,21.8485,22.7123,16673117.0],["2009-06-19",23.4708,23.7026,23.0494,23.1758,14081273.0],["2009-06-22",22.6491,22.6912,21.1111,21.1111,18585185.0],["2009-06-23",21.385,21.7431,20.4369,21.0689,19429463.0],["2009-06-24",21.7431,22.4173,21.1953,21.5114,16337079.0],["2009-06-25",21.4692,22.5859,21.3218,22.5859,15046442.0],["2009-06-26",22.5859,22.8809,22.2067,22.6702,10974990.0],["2009-06-29",22.1645,22.2909,21.5957,21.996,12802996.0],["2009-06-30",22.1013,22.3541,21.2796,21.7642,14922555.0],["2009-07-01",22.0802,22.3752,21.701,21.8063,11461382.0],["2009-07-02",21.2796,21.3639,20.7529,20.774,12276196.0],["2009-07-06",20.3737,20.4158,19.0252,19.5098,18308448.0],["2009-07-07",19.6362,20.6897,19.257,19.8259,25425593.0],["2009-07-08",20.0366,20.5844,18.8778,19.9312,30525010.0],["2009-07-09",21.0479,21.2375,19.2991,19.4466,38737536.0],["2009-07-10",19.0885,19.7837,19.0463,19.6784,13575988.0],["2009-07-13",19.7205,20.4579,19.552,20.3526,11926425.0],["2009-07-14",20.6054,20.795,20.0998,20.2051,11511777.0],["2009-07-15",20.6897,21.385,20.4579,21.3639,14654474.0],["2009-07-16",21.1953,22.0802,21.0689,21.996,13527050.0],["2009-07-17",21.9538,22.1224,21.3218,21.5324,12288223.0],["2009-07-20",21.8274,22.5016,21.8274,22.3331,10757470.0],["2009-07-21",22.607,22.7544,20.8793,21.3639,19453475.0],["2009-07-22",21.0689,21.8063,20.9847,21.4903,10004203.0],["2009-07-23",21.701,22.9862,21.5957,22.7544,16617062.0],["2009-07-24",22.5227,23.3233,22.2909,23.218,11594132.0],["2009-07-27",23.6393,24.1029,23.218,23.8079,13034790.0],["2009-07-28",23.534,24.0186,23.1337,23.7236,13439992.0],["2009-07-29",23.3022,23.4708,22.8598,23.1969,11907699.0],["2009-07-30",23.7447,24.44,23.6393,24.145,12842863.0],["2009-07-31",24.145,25.0299,24.0818,24.7771,11115605.0],["2009-08-03",25.6409,26.7575,25.6409,26.5469,21716604.0],["2009-08-04",26.3362,27.3896,26.0201,27.0525,17918560.0],["2009-08-05",27.4115,28.2985,26.8202,28.0451,18422846.0],["2009-08-06",28.5097,28.932,26.6724,27.0314,24235539.0],["2009-08-07",27.8128,28.0662,27.0736,27.4538,20433583.0],["2009-08-10",27.2003,27.5805,26.5457,26.7991,12441906.0],["2009-08-11",26.6301,27.0525,26.2289,26.8413,13131169.0],["2009-08-12",26.4401,27.7283,26.2923,27.3693,14552643.0],["2009-08-13",28.1084,29.0376,27.7072,28.9532,15589263.0],["2009-08-14",29.1432,29.3122,27.6861,28.024,14639409.0],["2009-08-17",26.4612,26.5034,25.6165,26.2078,12991178.0],["2009-08-18",26.6724,27.3693,26.609,27.2848,12865626.0],["2009-08-19",25.8699,26.5246,25.7643,26.3556,17745901.0],["2009-08-20",26.4401,26.9258,26.0388,26.25,17646234.0],["2009-08-21",26.6935,26.8836,26.3767,26.5245,14078069.0],["2009-08-24",26.9469,27.0947,26.1022,26.2289,12801831.0],["2009-08-25",26.5457,26.7357,25.9755,26.0811,10272035.0],["2009-08-26",25.9332,26.3345,25.5742,25.891,11925843.0],["2009-08-27",25.8277,26.3767,25.3842,26.1867,11024636.0],["2009-08-28",26.7357,26.968,26.1867,26.3978,8463837.0],["2009-08-31",25.7643,25.8488,25.4053,25.4475,9448023.0],["2009-09-01",25.4475,25.8488,24.2438,24.4761,13763795.0],["2009-09-02",24.2015,24.6028,23.8425,24.3916,10829213.0],["2009-09-03",25.2363,25.4686,24.9829,25.363,10434748.0],["2009-09-04",25.7221,25.8065,25.2786,25.7221,7386558.0],["2009-09-08",26.5245,26.7146,26.2078,26.609,9812901.0],["2009-09-09",26.8413,27.2215,26.6513,27.0525,9492093.0],["2009-09-10",27.0314,27.2426,26.419,27.1159,9043196.0],["2009-09-11",27.4115,27.8128,27.1581,27.4326,9410612.0],["2009-09-14",26.6724,27.3482,26.4401,27.327,8458718.0],["2009-09-15",27.5382,29.7557,27.4538,29.5445,20742280.0],["2009-09-16",30.4103,30.6848,27.5593,30.5581,18816230.0],["2009-09-17",30.6215,31.3395,29.4389,29.6712,16835414.0],["2009-09-18",30.0724,30.2625,29.2699,29.6923,14467041.0],["2009-09-21",28.9954,29.5445,28.6153,29.4389,9132418.0],["2009-09-22",30.0513,30.3047,29.5656,30.1146,15314191.0],["2009-09-23",30.3892,30.8749,29.7979,29.8612,10048648.0],["2009-09-24",30.0302,30.178,28.3196,28.5308,15230504.0],["2009-09-25",28.214,28.4252,27.4538,27.6227,12568414.0],["2009-09-28",27.9395,28.4674,27.6649,28.3618,8482231.0],["2009-09-29",28.6364,28.932,27.9395,28.1084,9405410.0],["2009-09-30",28.5308,28.6575,27.496,27.7072,13265585.0],["2009-10-01",28.214,28.7631,27.2426,27.2848,21547815.0],["2009-10-02",26.609,27.6649,26.419,27.0736,14348856.0],["2009-10-05",27.4538,28.4886,27.137,28.3407,13401998.0],["2009-10-06",29.1854,29.6078,28.8053,29.3333,17028881.0],["2009-10-07",29.65,30.0724,29.2488,29.9879,22603995.0],["2009-10-08",31.6985,31.9097,30.178,30.3047,50271536.0],["2009-10-09",30.0724,30.4948,29.7979,30.0724,15734915.0],["2009-10-12",30.3047,30.537,29.988,30.0935,11298002.0],["2009-10-13",30.2202,30.347,29.5656,29.7979,13166167.0],["2009-10-14",30.3258,30.3681,30.0091,30.2414,12035040.0],["2009-10-15",30.0091,30.3681,29.7345,30.3258,11623804.0],["2009-10-16",30.1569,30.1569,29.5656,29.6501,12343695.0],["2009-10-19",29.819,29.9879,29.5867,29.7134,8976488.0],["2009-10-20",29.9879,30.0513,28.8264,29.1221,15235414.0],["2009-10-21",28.9954,29.9246,28.8898,29.1855,13180982.0],["2009-10-22",29.2488,29.8824,28.932,29.6501,10196754.0],["2009-10-23",29.9035,30.0513,28.8476,28.9954,12036454.0],["2009-10-26",29.101,29.5656,27.8972,28.0451,12875156.0],["2009-10-27",28.0873,28.2563,26.9892,27.0525,12441407.0],["2009-10-28",26.9258,26.968,25.1096,25.1941,22308073.0],["2009-10-29",25.8699,27.5382,25.8277,27.4538,18525218.0],["2009-10-30",27.2426,27.2848,25.7009,26.2289,19198419.0],["2009-11-02",26.4823,27.0947,25.5531,26.3556,13010279.0],["2009-11-03",25.5742,27.137,25.4686,26.7357,13987183.0],["2009-11-04",27.4978,27.773,26.4394,26.4817,13050062.0],["2009-11-05",26.7992,27.3073,26.6934,27.2861,7753267.0],["2009-11-06",26.9051,27.7307,26.7357,27.2861,8224886.0],["2009-11-09",27.7941,28.3022,27.7518,28.2387,8659883.0],["2009-11-10",28.0905,28.7467,27.8577,28.5139,10543362.0],["2009-11-11",28.9584,29.1489,28.2599,28.4292,8849938.0],["2009-11-12",28.2175,28.8949,27.8365,27.9423,9306201.0],["2009-11-13",27.9847,28.1329,27.5401,27.9,7258302.0],["2009-11-16",28.281,29.0643,28.281,28.8102,9648980.0],["2009-11-17",28.4927,29.1489,28.1964,29.1278,9745277.0],["2009-11-18",29.1278,29.2124,28.7044,29.1278,8582314.0],["2009-11-19",28.6197,28.6621,27.6883,27.9847,13229047.0],["2009-11-20",27.6036,27.8365,27.3496,27.7942,9289471.0],["2009-11-23",28.3022,28.4504,27.5613,27.646,9215273.0],["2009-11-24",27.5825,27.646,26.9898,27.3496,13193425.0],["2009-11-25",27.4978,27.773,27.3496,27.519,7580940.0],["2009-11-27",26.5029,27.0956,26.3759,26.7992,6478402.0],["2009-11-30",26.9474,27.1379,26.4182,26.5029,10159717.0],["2009-12-01",26.9898,27.4343,26.7569,27.0956,10988598.0],["2009-12-02",27.3073,28.8738,27.2861,28.8738,20564960.0],["2009-12-03",28.8949,28.8949,27.9635,28.0905,13907241.0],["2009-12-04",28.8102,29.0854,26.9051,27.4978,19466167.0],["2009-12-07",27.3285,28.1117,27.3073,27.6248,9247441.0],["2009-12-08",27.3708,27.4555,27.0744,27.2438,8611819.0],["2009-12-09",27.2438,27.7306,27.0321,27.6883,10517936.0],["2009-12-10",27.9635,28.7679,27.9212,28.5774,13365002.0],["2009-12-11",29.2124,31.0964,29.1278,30.9271,31291594.0],["2009-12-14",30.9483,31.7527,30.7789,31.3716,15293342.0],["2009-12-15",30.8424,31.4986,30.5884,31.0753,8281523.0],["2009-12-16",31.2234,32.0702,31.2234,31.541,12799084.0],["2009-12-17",31.1176,31.3293,30.6731,30.6942,8484145.0],["2009-12-18",30.8212,31.1811,30.1862,30.8636,12425676.0],["2009-12-21",32.049,33.8272,32.0278,33.2979,25354515.0],["2009-12-22",33.0016,33.4673,32.8323,33.425,13183146.0],["2009-12-23",33.5731,33.8695,33.1709,33.8695,10891386.0],["2009-12-24",33.9118,34.6527,33.8907,34.5892,5962256.0],["2009-12-28",34.9068,34.9491,33.8483,34.0812,7911610.0],["2009-12-29",34.2082,34.4622,33.7848,33.933,5940574.0],["2009-12-30",33.7213,34.6104,33.3826,34.5045,7635123.0],["2009-12-31",34.5681,34.6951,34.0812,34.1235,6864003.0],["2010-01-04",34.8644,35.7535,34.7162,35.2454,10773783.0],["2010-01-05",35.6265,35.6688,33.933,34.1447,20777195.0],["2010-01-06",34.5257,36.1134,34.4199,35.9228,19451769.0],["2010-01-07",34.9702,35.2666,34.5045,35.1608,16080566.0],["2010-01-08",34.8432,36.0287,34.8221,36.0287,13835289.0],["2010-01-11",37.0236,37.2565,36.2615,36.9389,31811028.0],["2010-01-12",34.1235,34.3987,32.6417,32.8534,64876654.0],["2010-01-13",33.3826,33.8483,32.6205,33.8271,24425468.0],["2010-01-14",33.8483,34.0812,33.425,33.4673,13467041.0],["2010-01-15",33.3615,33.552,32.7264,33.0863,13905160.0],["2010-01-19",32.9804,33.4885,32.7264,33.0651,14324844.0],["2010-01-20",32.6417,32.7476,32.0702,32.2395,14844569.0],["2010-01-21",32.1549,32.3877,30.1015,30.165,29101373.0],["2010-01-22",30.0168,30.0168,28.2175,28.3657,35155431.0],["2010-01-25",29.1278,29.3183,28.1752,28.3445,18389680.0],["2010-01-26",28.4715,29.53,28.154,28.6621,18266875.0],["2010-01-27",29.0008,29.0008,27.4343,28.154,23043654.0],["2010-01-28",28.408,28.5139,25.9525,27.3496,22358094.0],["2010-01-29",27.7942,28.154,26.6934,26.9474,17872992.0],["2010-02-01",27.4978,28.3445,27.3285,28.281,16677611.0],["2010-02-02",29.1278,29.4241,28.6197,28.9373,21034166.0],["2010-02-03",28.8524,29.4676,28.4917,28.619,14996213.0],["2010-02-04",28.1947,28.1947,27.3673,27.3886,18554806.0],["2010-02-05",27.3886,27.9826,26.7521,27.9614,18303829.0],["2010-02-08",27.9614,28.7039,27.431,27.7068,16398585.0],["2010-02-09",28.3432,28.6402,27.7916,28.1735,18320058.0],["2010-02-10",28.2372,28.3008,27.5795,27.9189,13753267.0],["2010-02-11",27.9826,28.9585,27.8341,28.81,14242405.0],["2010-02-12",28.2796,28.4705,27.9826,28.1735,19208697.0],["2010-02-16",28.7039,29.1706,28.322,29.1494,15476155.0],["2010-02-17",29.4676,29.4888,28.6615,28.8524,10841781.0],["2010-02-18",28.5342,28.9797,28.4705,28.8736,11460799.0],["2010-02-19",28.7463,29.0433,28.5342,28.7039,11889305.0],["2010-02-22",29.0221,29.0645,28.513,28.7251,9648980.0],["2010-02-23",28.513,28.6827,27.6856,27.9614,14578444.0],["2010-02-24",27.9614,28.1947,27.4734,27.7068,15083021.0],["2010-02-25",27.3673,28.2796,27.1552,28.2372,16459426.0],["2010-02-26",28.3432,28.3644,27.8341,28.2159,10302206.0],["2010-03-01",28.1099,28.4493,27.9826,28.2372,13145943.0],["2010-03-02",28.4493,28.6827,28.0462,28.0887,13534249.0],["2010-03-03",28.2159,28.6402,28.0674,28.3008,13860633.0],["2010-03-04",28.3432,28.7251,28.2584,28.4917,12257387.0],["2010-03-05",28.7251,29.6161,28.619,29.3615,16957428.0],["2010-03-08",29.701,29.7434,29.0857,29.2343,13512568.0],["2010-03-09",29.0433,29.2343,28.8524,29.0009,13932293.0],["2010-03-10",29.1706,29.213,28.7039,28.7887,13354640.0],["2010-03-11",28.7463,28.9373,28.513,28.9373,11075864.0],["2010-03-12",29.1706,29.3828,28.7887,28.8524,12004120.0],["2010-03-15",28.7887,28.8524,28.322,28.6615,9779942.0],["2010-03-16",28.7887,29.2767,28.6827,29.2767,12833874.0],["2010-03-17",29.7434,31.3982,29.701,30.6769,35228298.0],["2010-03-18",30.7193,31.4406,30.2101,30.3374,20181898.0],["2010-03-19",30.2526,30.8466,29.8495,30.2526,18574948.0],["2010-03-22",29.8283,30.6557,29.4888,30.4223,12933333.0],["2010-03-23",30.6345,30.9315,30.2101,30.7617,11878568.0],["2010-03-24",30.5496,30.7617,30.3799,30.3799,14644278.0],["2010-03-25",30.7617,31.1224,29.8707,29.9344,17636496.0],["2010-03-26",30.3162,30.6345,29.9344,30.2738,13387932.0],["2010-03-29",30.6557,30.8042,30.4011,30.6345,9919101.0],["2010-03-30",30.6769,30.783,30.3587,30.5496,9992343.0],["2010-03-31",30.3374,30.6344,30.1677,30.2101,9708240.0],["2010-04-01",30.5496,31.4194,30.5072,31.186,13107907.0],["2010-04-05",30.9103,31.3982,30.7405,31.2497,13025135.0],["2010-04-06",30.9739,32.1195,30.889,31.8861,17506409.0],["2010-04-07",31.8437,32.1407,31.08,31.2709,13194424.0],["2010-04-08",30.9951,31.6103,30.7617,31.5467,10163046.0],["2010-04-09",31.186,31.2709,30.1041,30.5284,23392301.0],["2010-04-12",30.783,31.3345,30.6557,30.9102,23807158.0],["2010-04-13",30.3374,30.5284,29.8283,30.4223,41902538.0],["2010-04-14",30.5284,30.6981,30.1041,30.6132,14616646.0],["2010-04-15",30.4011,30.7617,30.2526,30.3587,12606201.0],["2010-04-16",30.1677,30.2526,29.2767,29.5101,21650146.0],["2010-04-19",29.213,29.2343,28.619,29.107,15692385.0],["2010-04-20",29.4676,29.6586,29.0858,29.1706,9879650.0],["2010-04-21",29.2767,29.4464,28.7675,29.0858,13363171.0],["2010-04-22",28.8948,29.4676,28.6402,29.3828,10585643.0],["2010-04-23",29.404,30.0829,29.1918,29.9344,10201914.0],["2010-04-26",30.0404,30.3162,29.7434,29.8071,9058635.0],["2010-04-27",29.6161,29.6586,28.4493,28.513,20217561.0],["2010-04-28",28.5766,28.9372,28.322,28.7887,13554141.0],["2010-04-29",29.0221,29.3191,28.8524,29.107,10913608.0],["2010-04-30",29.1282,29.2343,28.3644,28.4917,12193966.0],["2010-05-03",28.6402,28.7251,27.5159,27.8977,18977195.0],["2010-05-04",27.4522,27.4522,26.4763,26.6885,22994548.0],["2010-05-05",26.1781,27.2201,25.7102,26.4971,17414066.0],["2010-05-06",26.2419,26.8799,23.9239,25.3913,24590970.0],["2010-05-07",25.7953,26.327,24.9234,25.5189,30292509.0],["2010-05-10",26.6885,26.9224,26.3269,26.7735,16191303.0],["2010-05-11",25.9867,26.3907,25.6677,25.7953,15479318.0],["2010-05-12",25.9442,26.6672,25.8591,26.4971,12992176.0],["2010-05-13",26.8161,28.1558,26.7735,27.2201,19011236.0],["2010-05-14",26.9224,26.9224,25.9867,26.2844,16724927.0],["2010-05-17",26.1356,26.2206,25.0935,25.7315,16150936.0],["2010-05-18",26.0505,26.3907,25.0935,25.1361,16634956.0],["2010-05-19",24.9872,25.4763,24.5194,25.051,18762713.0],["2010-05-20",24.3918,24.732,23.4135,23.5411,24905535.0],["2010-05-21",23.1584,24.3492,22.967,24.1366,18176696.0],["2010-05-24",24.0515,24.2854,23.5411,23.5837,9277695.0],["2010-05-25",22.5416,24.1366,22.4566,24.0302,20218810.0],["2010-05-26",24.7533,24.8383,23.8176,23.9239,14467166.0],["2010-05-27",24.7108,25.1786,23.9665,25.1361,10683188.0],["2010-05-28",25.0723,25.0723,24.5406,24.7533,8737287.0],["2010-06-01",24.3067,24.8383,23.7751,23.7963,9732584.0],["2010-06-02",24.009,24.4343,23.6475,24.413,10901290.0],["2010-06-03",24.6682,24.6682,23.6475,24.1791,10660633.0],["2010-06-04",23.4773,23.9452,22.9882,23.052,12658677.0],["2010-06-07",23.1158,23.2647,22.329,22.3503,11803121.0],["2010-06-08",22.4353,23.0733,22.3077,22.8819,11633167.0],["2010-06-09",23.2434,23.6262,22.8819,22.967,10871868.0],["2010-06-10",23.4348,23.9452,23.4135,23.9239,9346442.0],["2010-06-11",23.7113,24.2216,23.6049,24.1578,7630961.0],["2010-06-14",24.5619,24.8383,24.0515,24.1153,7419101.0],["2010-06-15",24.3918,24.7107,24.2854,24.647,9169080.0],["2010-06-16",24.3705,24.4981,24.1366,24.2642,6845693.0],["2010-06-17",24.3492,24.3492,23.5837,23.7751,9897378.0],["2010-06-18",23.7963,23.9877,23.4348,23.6262,8918019.0],["2010-06-21",24.3067,25.774,24.2854,24.9234,26325968.0],["2010-06-22",25.0085,25.0935,23.9239,24.009,13244611.0],["2010-06-23",24.2429,24.4768,23.7751,24.3067,13296629.0],["2010-06-24",24.0515,24.1791,23.5411,23.6262,10490553.0],["2010-06-25",23.7538,23.9877,23.371,23.8814,11928964.0],["2010-06-28",23.8176,23.9664,23.3923,23.4561,7943529.0],["2010-06-29",22.8819,22.8819,21.8611,21.9887,13475489.0],["2010-06-30",22.0738,22.4353,21.287,21.3933,14340574.0],["2010-07-01",21.4784,21.8186,20.8617,21.372,13403038.0],["2010-07-02",21.6485,21.6485,21.0105,21.2657,6448023.0],["2010-07-06",22.0313,22.0951,21.4784,21.7123,12253100.0],["2010-07-07",21.7761,22.4353,21.691,22.4353,9055639.0],["2010-07-08",22.7968,22.8606,22.2652,22.7968,8745568.0],["2010-07-09",22.8394,23.3285,22.6905,23.2647,8759675.0],["2010-07-12",23.3923,23.3923,22.7118,23.1158,16272784.0],["2010-07-13",24.0728,24.1153,23.1158,23.3923,24370828.0],["2010-07-14",23.4135,23.6262,23.0095,23.2009,10752060.0],["2010-07-15",23.2859,23.2859,22.5629,23.052,9732293.0],["2010-07-16",22.7968,22.8606,22.1376,22.1376,11756513.0],["2010-07-19",22.329,22.7118,21.9249,22.4991,11118227.0],["2010-07-20",22.1163,23.1158,21.9462,23.0733,12054057.0],["2010-07-21",23.286,23.4135,22.3928,22.5204,10440866.0],["2010-07-22",22.967,23.371,22.8181,23.0095,10753142.0],["2010-07-23",23.1158,23.6475,22.6905,23.4986,10444819.0],["2010-07-26",23.69,24.1791,23.4135,23.8814,11002247.0],["2010-07-27",24.1366,24.2854,23.6262,23.8389,10174532.0],["2010-07-28",23.69,23.9877,23.3072,23.4773,7782397.0],["2010-07-29",23.6049,23.8176,23.1158,23.4348,5997919.0],["2010-07-30",23.2859,23.9877,23.0946,23.7538,9422347.0],["2010-08-02",24.1366,24.9447,24.094,24.9021,10792010.0],["2010-08-03",24.8383,25.051,24.5194,24.5832,11802871.0],["2010-08-04",24.7324,24.7324,24.2633,24.5618,9110737.0],["2010-08-05",24.4126,24.7964,24.2847,24.6898,6474615.0],["2010-08-06",24.4126,25.0096,24.4126,24.7111,7307532.0],["2010-08-09",24.775,25.0522,24.6898,24.8603,6054890.0],["2010-08-10",24.3699,24.4979,23.8369,24.1994,11007865.0],["2010-08-11",23.6877,23.7303,22.6429,22.7282,13922638.0],["2010-08-12",22.579,23.2399,22.3231,22.8775,8101748.0],["2010-08-13",22.7496,23.0054,22.5577,22.6856,6422805.0],["2010-08-16",22.515,22.7922,22.3871,22.6003,6065918.0],["2010-08-17",22.8348,23.5597,22.7922,23.3465,9492385.0],["2010-08-18",23.4105,23.6024,22.9841,23.3039,8115106.0],["2010-08-19",23.1546,23.3039,22.3871,22.7282,10990470.0],["2010-08-20",22.4724,22.579,22.2805,22.5363,7006492.0],["2010-08-23",22.7495,22.7922,22.0673,22.1099,7162963.0],["2010-08-24",21.7048,21.9607,21.449,21.449,9454557.0],["2010-08-25",21.2997,21.6622,21.1505,21.5556,7880940.0],["2010-08-26",21.7048,21.982,21.3424,21.3424,8989721.0],["2010-08-27",21.6409,22.0886,21.2571,22.0033,10162464.0],["2010-08-30",21.9607,22.3018,21.8327,21.8541,9118394.0],["2010-08-31",21.7475,22.0886,21.5342,21.7901,8785435.0],["2010-09-01",22.1952,22.4724,22.0033,22.4297,10088181.0],["2010-09-02",22.4937,23.112,22.3018,23.0907,13073117.0],["2010-09-03",23.4745,23.6024,23.0694,23.1973,6922430.0],["2010-09-07",23.0054,23.3678,22.8135,23.1546,7810737.0],["2010-09-08",23.3039,23.9435,23.2399,23.6024,10644611.0],["2010-09-09",24.0075,24.1781,23.8156,23.9435,10583937.0],["2010-09-10",23.9222,24.242,23.7303,23.8156,6512484.0],["2010-09-13",24.2633,24.7111,24.1567,24.5618,10248023.0],["2010-09-14",24.4339,24.7111,24.1567,24.4979,8721764.0],["2010-09-15",24.306,24.4765,24.1567,24.3699,7895797.0],["2010-09-16",24.1781,24.2847,23.773,24.0075,11895089.0],["2010-09-17",24.1354,24.1781,23.6663,23.8156,9452767.0],["2010-09-20",23.9862,24.3913,23.7516,24.2633,7771244.0],["2010-09-21",24.2633,24.3486,23.4318,23.8156,14035830.0],["2010-09-22",23.7943,25.0522,23.7943,24.9456,18394340.0],["2010-09-23",24.7537,25.9264,24.4765,25.0309,16579276.0],["2010-09-24",25.5852,26.1183,25.5213,26.0117,12843321.0],["2010-09-27",25.9264,25.9264,25.5,25.7345,11123554.0],["2010-09-28",25.7985,26.1183,25.1801,26.0543,12535664.0],["2010-09-29",25.9477,26.0117,25.6492,25.7558,7683604.0],["2010-09-30",25.9903,26.1183,25.4573,25.8198,8942239.0],["2010-10-01",26.097,26.4381,26.0117,26.0756,9570329.0],["2010-10-04",25.8837,26.0117,25.1801,25.4147,12942447.0],["2010-10-05",25.7345,26.0756,25.6279,25.8837,12492842.0],["2010-10-06",25.9264,26.5873,25.7985,26.3741,11697628.0],["2010-10-07",26.6939,26.8005,25.9051,26.0117,17258760.0],["2010-10-08",26.8645,27.9945,26.8645,27.4828,30284436.0],["2010-10-11",27.8026,27.9092,27.3549,27.5681,9716022.0],["2010-10-12",27.5255,28.2077,27.2696,28.1438,14741157.0],["2010-10-13",28.5915,28.6768,28.357,28.5062,14286475.0],["2010-10-14",28.7621,28.7621,27.824,27.9945,11151935.0],["2010-10-15",28.2077,28.3357,27.227,27.9945,17044361.0],["2010-10-18",27.9732,28.1224,27.4189,28.0158,7723179.0],["2010-10-19",27.5041,27.6107,26.8219,27.0138,12069122.0],["2010-10-20",27.1204,27.7387,27.0138,27.6107,12885934.0],["2010-10-21",27.7387,27.8453,26.9285,27.2483,10358677.0],["2010-10-22",27.3122,27.3975,26.9285,27.1204,7794299.0],["2010-10-25",27.5894,27.824,27.3549,27.4615,8543820.0],["2010-10-26",27.227,27.5468,26.9924,27.4402,8998585.0],["2010-10-27",27.1204,27.3549,26.6726,27.0777,10002996.0],["2010-10-28",27.3336,27.3336,26.8858,26.9711,6682231.0],["2010-10-29",26.9711,28.2077,26.8219,28.0158,16340033.0],["2010-11-01",28.1224,28.3357,27.6107,27.824,7852601.0],["2010-11-02",28.0372,28.2504,27.9092,28.2291,7370662.0],["2010-11-03",28.1863,28.3145,27.6948,28.0795,8949730.0],["2010-11-04",28.5496,29.1052,28.5282,29.0625,11662672.0],["2010-11-05",29.212,30.0882,28.8915,29.9172,13374698.0],["2010-11-08",29.7035,29.8959,29.3616,29.8318,9425343.0],["2010-11-09",30.0241,30.2805,29.1266,29.383,12441656.0],["2010-11-10",29.789,29.8318,29.0197,29.6608,10296754.0],["2010-11-11",29.212,29.8104,29.0625,29.5112,9105701.0],["2010-11-12",29.2121,29.3189,28.4641,28.8274,11548606.0],["2010-11-15",29.1693,29.2548,28.6137,28.6351,7672826.0],["2010-11-16",28.1649,28.2077,27.4811,27.8444,13708906.0],["2010-11-17",27.7376,27.994,27.5666,27.6521,6672409.0],["2010-11-18",28.2291,28.977,28.2077,28.5923,11836413.0],["2010-11-19",28.3787,28.7633,27.9726,28.5923,7472451.0],["2010-11-22",28.4641,28.5923,28.0154,28.4,7264503.0],["2010-11-23",27.994,28.1649,27.6948,28.0581,9648107.0],["2010-11-24",28.1008,28.4428,28.1008,28.4428,6144361.0],["2010-11-26",28.0581,28.2077,27.9085,28.1436,2318727.0],["2010-11-29",27.9299,28.5282,27.7803,28.4,9096171.0],["2010-11-30",28.0154,28.4,27.8871,28.0581,6888015.0],["2010-12-01",28.5282,29.0197,28.4427,28.9984,8982647.0],["2010-12-02",29.5326,30.1309,29.2334,30.1096,18060258.0],["2010-12-03",29.789,30.4515,29.6822,30.4087,10436205.0],["2010-12-06",30.2805,30.5797,30.1951,30.4301,7631377.0],["2010-12-07",30.772,30.9857,30.1309,30.2378,13392717.0],["2010-12-08",30.1951,30.6652,29.96,30.2164,11289014.0],["2010-12-09",30.3019,30.4515,29.9813,30.2378,5772201.0],["2010-12-10",30.195,30.5156,30.0027,30.4515,5465418.0],["2010-12-13",30.7079,30.9857,30.5156,30.6865,6981398.0],["2010-12-14",30.6652,30.6865,30.1309,30.3446,6705452.0],["2010-12-15",30.1096,30.3446,29.789,29.8318,6959259.0],["2010-12-16",30.1523,30.9002,30.0455,30.9002,11019268.0],["2010-12-17",30.9643,31.1994,30.8148,31.1139,8935830.0],["2010-12-20",31.178,31.5841,30.7934,31.5627,8993633.0],["2010-12-21",31.6695,32.0328,31.5841,31.8191,9069205.0],["2010-12-22",32.0114,32.5884,31.9046,32.3534,9284519.0],["2010-12-23",32.5243,33.4005,32.5029,32.7808,12324969.0],["2010-12-27",32.5884,32.6953,32.1183,32.5457,5590970.0],["2010-12-28",32.7166,32.8448,32.5243,32.5884,5449688.0],["2010-12-29",32.8235,32.8876,32.332,32.332,7083437.0],["2010-12-30",32.4175,32.6312,32.2252,32.503,5902122.0],["2010-12-31",32.4816,33.1227,32.3747,32.8876,5971328.0],["2011-01-03",33.8065,34.6185,33.721,33.7638,17378360.0],["2011-01-04",35.1527,35.4519,34.6399,35.3023,31450853.0],["2011-01-05",34.9177,35.4519,34.4262,35.3878,20091011.0],["2011-01-06",35.7297,35.7297,34.6826,34.9604,15689055.0],["2011-01-07",35.1528,35.1955,34.4048,35.0887,15107158.0],["2011-01-10",35.7084,35.7084,35.0459,35.2382,24682730.0],["2011-01-11",34.7895,35.1741,34.4048,34.8963,30137120.0],["2011-01-12",35.0245,35.0887,34.4476,34.704,17531835.0],["2011-01-13",34.4689,34.5758,33.4218,33.6569,28744195.0],["2011-01-14",33.7424,34.3407,33.6569,34.127,17067249.0],["2011-01-18",34.5972,34.9177,34.4476,34.7681,14227674.0],["2011-01-19",34.9604,35.0032,34.2552,34.3194,14999792.0],["2011-01-20",33.9988,34.2125,33.3364,34.1484,16745027.0],["2011-01-21",34.3407,34.6185,33.6996,33.7424,11634166.0],["2011-01-24",33.9133,35.3237,33.8065,35.11,17326300.0],["2011-01-25",34.8963,34.9604,34.3194,34.704,13706742.0],["2011-01-26",34.9177,35.5374,34.875,35.4733,12184145.0],["2011-01-27",35.4947,35.5374,34.8322,35.1955,7982106.0],["2011-01-28",35.3664,35.3664,34.1911,34.4689,11796754.0],["2011-01-31",34.5758,35.4092,34.5758,35.4092,11986933.0],["2011-02-01",35.6015,37.1188,35.5588,37.0119,23207074.0],["2011-02-02",36.8407,37.1832,36.541,36.8407,10912484.0],["2011-02-03",36.7764,36.9263,36.0486,36.8407,10531294.0],["2011-02-04",37.1189,37.226,36.4125,36.6908,7606201.0],["2011-02-07",37.0975,37.3972,36.9905,37.0761,10878943.0],["2011-02-08",37.2688,37.4186,36.8192,37.2474,8357095.0],["2011-02-09",36.8407,37.0761,36.4981,36.7336,10421806.0],["2011-02-10",36.3911,36.8406,36.3697,36.648,8985393.0],["2011-02-11",36.6694,37.3116,36.3269,37.1831,9083313.0],["2011-02-14",37.2474,37.8468,37.1617,37.6541,9654016.0],["2011-02-15",37.5257,37.7397,37.1403,37.2474,8323512.0],["2011-02-16",37.6113,37.7611,37.2902,37.6541,8274324.0],["2011-02-17",37.5685,37.7397,37.1831,37.5042,7045110.0],["2011-02-18",37.6113,37.6327,36.6694,36.9905,9515730.0],["2011-02-22",36.3483,36.7122,35.2566,35.4064,19228007.0],["2011-02-23",35.0639,35.5991,34.1648,35.1923,16416105.0],["2011-02-24",34.8284,35.9202,34.7856,35.4278,11832543.0],["2011-02-25",36.0486,36.1556,35.3208,35.7061,7862505.0],["2011-02-28",35.9844,36.2413,35.6847,36.07,9034332.0],["2011-03-01",36.2413,36.2627,34.7,34.7428,12405535.0],["2011-03-02",34.6572,35.1709,34.5287,34.6358,8397462.0],["2011-03-03",35.0425,35.8988,35.0211,35.5991,7964336.0],["2011-03-04",35.8988,35.963,35.0425,35.492,7741906.0],["2011-03-07",35.492,35.8559,34.4217,34.7856,8885310.0],["2011-03-08",34.7642,35.4278,34.3789,35.2994,8164295.0],["2011-03-09",34.9569,35.492,34.7,34.8926,8431377.0],["2011-03-10",34.4003,34.4645,33.8223,33.8223,12570287.0],["2011-03-11",33.1373,34.5287,33.0089,34.3147,9494840.0],["2011-03-14",34.1434,34.5716,34.0364,34.5073,7415065.0],["2011-03-15",33.1159,34.5288,33.0303,34.3361,12633999.0],["2011-03-16",34.3789,34.4645,33.1801,33.5226,13580191.0],["2011-03-17",34.1434,34.4431,33.7153,34.2719,10161590.0],["2011-03-18",34.9569,34.9569,34.3361,34.4859,10423138.0],["2011-03-21",35.0639,35.4492,34.807,35.4278,7769288.0],["2011-03-22",35.3636,35.4278,34.9569,35.2138,5602788.0],["2011-03-23",35.1281,36.4553,35.0639,36.2841,11063754.0],["2011-03-24",36.755,36.7979,36.07,36.6266,8851436.0],["2011-03-25",36.755,36.9049,36.4981,36.5838,6455930.0],["2011-03-28",36.6694,37.3116,36.4339,36.9049,8071785.0],["2011-03-29",37.3544,37.5471,36.9691,37.44,7906034.0],["2011-03-30",37.8467,37.9966,37.1403,37.7611,9815897.0],["2011-03-31",37.4828,37.9966,37.4614,37.8039,6817145.0],["2011-04-01",38.1036,38.1036,37.2688,37.3972,10356305.0],["2011-04-04",37.2902,37.7611,37.2902,37.5899,5659634.0],["2011-04-05",37.5471,38.6602,37.3544,38.6388,12718851.0],["2011-04-06",39.0027,39.174,38.7458,38.8101,11023179.0],["2011-04-07",38.8743,39.1525,38.1892,38.7886,12125177.0],["2011-04-08",39.1526,39.5379,37.9966,38.3605,12199001.0],["2011-04-11",38.6602,38.9385,37.7825,38.0394,18176280.0],["2011-04-12",36.1985,36.6052,35.385,35.7489,33834166.0],["2011-04-13",36.1128,36.177,35.0639,35.4278,16771952.0],["2011-04-14",35.6419,35.8345,35.2137,35.4278,12455888.0],["2011-04-15",35.492,35.5562,35.1923,35.3636,7398585.0],["2011-04-18",35.0211,35.0425,33.9936,34.5287,14666750.0],["2011-04-19",34.7,35.278,34.593,35.1923,9890678.0],["2011-04-20",35.8559,35.963,35.5563,35.6205,10894632.0],["2011-04-21",35.492,36.4553,35.4278,36.3269,9899667.0],["2011-04-25",36.2627,36.3483,35.6633,36.1556,6482022.0],["2011-04-26",36.2627,36.5195,35.8773,36.4553,7612151.0],["2011-04-27",36.6052,36.8192,35.856,36.7764,7667832.0],["2011-04-28",36.5838,36.9049,36.3269,36.5838,7420100.0],["2011-04-29",36.5196,36.648,35.7703,36.3911,8614232.0],["2011-05-02",36.9691,37.3972,36.7764,36.8621,11395381.0],["2011-05-03",36.755,38.4461,36.6694,37.8254,31226342.0],["2011-05-04",37.9966,38.0394,36.6908,37.3972,22016063.0],["2011-05-05",36.7978,37.4828,36.0272,36.4125,17689430.0],["2011-05-06",37.0119,37.1832,36.3269,36.7122,11306159.0],["2011-05-09",36.7336,37.6327,36.4981,37.5257,8539534.0],["2011-05-10",37.5042,37.7183,36.9691,37.5042,7414482.0],["2011-05-11",37.3116,37.3972,36.3911,36.4981,11229213.0],["2011-05-12",36.2194,37.0557,35.9192,36.7769,9117936.0],["2011-05-13",36.6483,36.8842,36.0264,36.6697,10137328.0],["2011-05-16",36.4553,37.0772,36.1336,36.2837,7434790.0],["2011-05-17",36.0478,36.3266,34.9327,35.2758,15834207.0],["2011-05-18",35.3616,35.8548,34.9971,35.7905,7318102.0],["2011-05-19",35.9835,36.348,35.5117,35.7476,8272826.0],["2011-05-20",35.6189,35.7905,34.8684,34.8684,10321598.0],["2011-05-23",34.225,34.5038,33.9463,34.2679,9624802.0],["2011-05-24",34.4824,34.9542,34.0321,34.5467,8620682.0],["2011-05-25",34.4609,35.1043,34.3108,35.0185,6422305.0],["2011-05-26",34.7612,35.2973,34.5253,35.1043,7467083.0],["2011-05-27",35.2973,35.4903,35.1686,35.3402,4778943.0],["2011-05-31",35.8763,36.0907,35.3402,36.0478,7744902.0],["2011-06-01",35.6618,35.7476,34.4609,34.5038,8758469.0],["2011-06-02",34.6754,35.2329,34.3752,34.7397,8193550.0],["2011-06-03",34.0749,34.5253,33.8176,34.1393,7407199.0],["2011-06-06",34.1393,34.2465,33.3458,33.4745,6861590.0],["2011-06-07",33.7533,34.3752,33.6461,33.6461,8937869.0],["2011-06-08",33.4531,33.7533,32.8741,33.0456,8756721.0],["2011-06-09",33.2172,33.4959,32.917,33.2386,6950936.0],["2011-06-10",33.0671,33.4531,32.531,32.7669,7985144.0],["2011-06-13",32.7883,33.11,31.9734,32.3809,8071619.0],["2011-06-14",32.6382,33.2386,32.6167,33.0456,7216313.0],["2011-06-15",32.5309,32.7454,31.9091,32.0806,10906076.0],["2011-06-16",31.952,32.4452,31.3515,31.7161,10081357.0],["2011-06-17",31.8447,31.952,31.2872,31.566,10017478.0],["2011-06-20",31.4587,31.8447,31.2228,31.6946,5056388.0],["2011-06-21",32.0377,33.0671,31.9948,32.9598,7625135.0],["2011-06-22",32.7883,33.4531,32.6167,32.7883,6703412.0],["2011-06-23",32.1879,32.8097,31.5231,32.7669,11266625.0],["2011-06-24",32.8955,33.3458,32.4666,32.6596,10713483.0],["2011-06-27",32.6382,33.0027,32.2522,32.7669,5580816.0],["2011-06-28",32.9598,33.6032,32.8741,33.5603,6269247.0],["2011-06-29",33.9677,34.2251,33.4102,33.9248,7275489.0],["2011-06-30",34.0964,34.6325,33.9248,34.0106,9232751.0],["2011-07-01",34.2894,35.0828,34.0749,34.9756,7722222.0],["2011-07-05",35.1686,35.2115,34.7397,35.1472,8117686.0],["2011-07-06",34.9756,35.1472,34.6325,34.8255,7863088.0],["2011-07-07",35.1043,35.5975,34.8469,35.3616,10880982.0],["2011-07-08",34.8469,35.1472,34.5682,35.1257,8062422.0],["2011-07-11",34.5467,34.6539,33.6675,34.1178,17918310.0],["2011-07-12",33.8605,34.5253,33.6675,33.6889,14231253.0],["2011-07-13",33.9463,34.3966,33.7962,33.9892,9438327.0],["2011-07-14",34.0964,34.1607,33.0242,33.1528,9034332.0],["2011-07-15",33.2815,33.4531,32.9598,33.1957,8490762.0],["2011-07-18",32.917,32.9384,32.3809,32.531,9436704.0],["2011-07-19",32.7883,33.2172,32.7025,33.11,9721556.0],["2011-07-20",33.3244,33.6246,33.1528,33.26,7815897.0],["2011-07-21",33.4316,33.8819,33.1957,33.8176,7838868.0],["2011-07-22",33.9248,33.9892,33.6889,33.9463,4930628.0],["2011-07-25",33.4959,33.8605,33.4102,33.5603,5534290.0],["2011-07-26",33.4102,33.7104,33.0885,33.1957,6216854.0],["2011-07-27",32.8955,33.0456,31.9734,32.0163,9468414.0],["2011-07-28",32.0377,32.6382,31.7375,31.8019,8166292.0],["2011-07-29",31.2014,32.0163,31.0942,31.5874,9255639.0],["2011-08-01",32.338,32.4881,31.1371,31.6303,9532709.0],["2011-08-02",31.3515,31.6732,30.3436,30.3651,9705410.0],["2011-08-03",30.4725,30.7089,29.7634,30.6444,12861007.0],["2011-08-04",30.2147,30.3436,27.8078,27.8078,21123970.0],["2011-08-05",28.2591,28.517,26.411,27.4854,21149813.0],["2011-08-08",26.1316,26.6259,24.219,24.3479,24830171.0],["2011-08-09",25.2935,26.3035,24.3479,26.3035,17304661.0],["2011-08-10",25.8092,25.9812,24.7992,24.9282,15514482.0],["2011-08-11",25.3795,26.7333,24.8422,26.325,16800083.0],["2011-08-12",26.9697,27.0342,26.0241,26.3465,15027008.0],["2011-08-15",26.8193,27.0771,26.6473,26.9912,8236454.0],["2011-08-16",26.5184,26.9052,26.1101,26.3465,8556804.0],["2011-08-17",26.5829,27.0342,26.1101,26.3465,7978319.0],["2011-08-18",25.5943,25.6373,24.5199,24.7348,14661049.0],["2011-08-19",24.133,25.2505,23.8752,24.0901,12340824.0],["2011-08-22",25.315,25.3365,24.0686,24.133,11647399.0],["2011-08-23",24.3479,25.1001,24.219,25.1001,10825593.0],["2011-08-24",25.0141,25.5299,24.7348,25.5084,10119767.0],["2011-08-25",25.6373,25.7878,24.7992,24.9067,10238327.0],["2011-08-26",24.7348,25.7018,24.3265,25.4869,8928215.0],["2011-08-29",26.1316,26.7118,25.8737,26.6903,6489139.0],["2011-08-30",26.3465,26.7548,26.0027,26.5614,9948107.0],["2011-08-31",26.9052,27.7863,26.8623,27.5069,12924469.0],["2011-09-01",27.2491,27.6789,26.8408,26.8408,8320974.0],["2011-09-02",26.1531,26.368,25.6588,25.8737,7473075.0],["2011-09-06",24.8207,25.4439,24.5628,25.2935,9971119.0],["2011-09-07",25.8307,26.368,25.7448,26.325,6927050.0],["2011-09-08",26.1961,26.5184,25.7018,25.8522,6548273.0],["2011-09-09",25.4224,25.5729,24.7133,24.8852,10392301.0],["2011-09-12",24.4339,25.1431,24.0901,24.8207,12064295.0],["2011-09-13",24.8637,25.186,24.4554,24.9926,9577445.0],["2011-09-14",25.4654,25.4654,24.5413,25.2075,10579359.0],["2011-09-15",25.5944,25.8092,25.315,25.7448,8275531.0],["2011-09-16",25.8522,25.9812,25.4009,25.7233,9875281.0],["2011-09-19",25.2075,25.2505,24.4984,24.8852,9851852.0],["2011-09-20",24.8637,24.9926,24.1116,24.176,9524511.0],["2011-09-21",24.176,24.3694,23.2949,23.2949,11421265.0],["2011-09-22",22.3064,22.4998,21.3609,21.7262,25438826.0],["2011-09-23",21.5543,22.156,21.3823,21.6402,16551893.0],["2011-09-26",22.0056,22.4568,21.2964,22.4568,13418019.0],["2011-09-27",23.1015,23.3809,22.3279,22.5213,12868539.0],["2011-09-28",22.5428,22.6502,21.3823,21.4253,14086850.0],["2011-09-29",22.027,22.0915,21.06,21.6187,14072826.0],["2011-09-30",21.3394,21.4898,20.5443,20.5657,15653933.0],["2011-10-03",20.2219,20.2649,19.0185,19.1259,22427133.0],["2011-10-04",18.6746,19.6847,18.1589,19.5987,20765710.0],["2011-10-05",19.6847,20.3293,19.3838,20.1359,17674906.0],["2011-10-06",20.3723,21.4898,19.7276,21.2319,29007033.0],["2011-10-07",21.8981,22.0056,20.4368,20.8666,18680316.0],["2011-10-10",21.5543,21.7477,21.2964,21.6832,12314524.0],["2011-10-11",21.5543,22.4354,21.3394,22.1345,22938244.0],["2011-10-12",21.3394,22.156,20.9096,21.5972,45699667.0],["2011-10-13",21.4898,21.8121,21.017,21.7047,17705576.0],["2011-10-14",22.113,22.3924,21.5758,22.0485,15890304.0],["2011-10-17",22.1775,22.199,20.5228,20.5872,23568872.0],["2011-10-18",20.8666,21.9196,20.5228,21.7907,20025218.0],["2011-10-19",21.6402,21.7047,20.9096,20.9955,14720599.0],["2011-10-20",21.3179,21.5543,20.9096,21.3823,15249230.0],["2011-10-21",21.7692,21.9841,21.5972,21.9841,11929671.0],["2011-10-24",22.199,22.9081,22.027,22.7362,15269372.0],["2011-10-25",22.6502,22.6932,21.7692,21.7907,13225926.0],["2011-10-26",22.2419,22.4353,21.6832,22.2634,12021681.0],["2011-10-27",23.4669,24.6703,23.4454,24.3694,25984395.0],["2011-10-28",24.1545,25.0571,24.0256,24.8637,13557220.0],["2011-10-31",24.3694,24.3694,23.123,23.123,16293425.0],["2011-11-01",21.9626,23.0371,21.5972,22.3494,19197087.0],["2011-11-02",22.9528,23.233,22.6296,23.0606,11576488.0],["2011-11-03",23.4054,23.5563,22.7589,23.427,11106367.0],["2011-11-04",23.3192,23.6856,22.8451,23.5563,10402206.0],["2011-11-07",23.4054,23.7503,22.802,23.1684,14014482.0],["2011-11-08",23.3408,23.4054,22.8235,23.233,13786933.0],["2011-11-09",22.4787,22.6511,21.8968,21.983,14201831.0],["2011-11-10",22.3063,22.4356,21.8321,22.0908,9540616.0],["2011-11-11",22.2416,22.9529,22.2416,22.8451,9425218.0],["2011-11-14",22.6942,22.9097,22.2201,22.3709,9598211.0],["2011-11-15",22.177,22.5434,21.9615,22.3278,10239659.0],["2011-11-16",22.0477,22.1554,21.4442,21.4873,14418061.0],["2011-11-17",21.6382,21.7675,20.6468,20.733,16379942.0],["2011-11-18",21.0347,21.2502,20.7114,20.8839,9291011.0],["2011-11-21",20.539,20.6683,19.9787,20.4097,13849813.0],["2011-11-22",20.4313,20.5175,19.7847,19.9571,12151561.0],["2011-11-23",19.6123,19.72,19.1166,19.1381,14995714.0],["2011-11-25",19.2675,19.5692,19.1812,19.289,5430212.0],["2011-11-28",20.2157,20.6252,20.0649,20.3882,13093966.0],["2011-11-29",20.4528,20.5175,19.9571,20.0649,8803496.0],["2011-11-30",20.9054,21.5951,20.8838,21.5951,15677778.0],["2011-12-01",21.4011,21.5089,20.9054,21.1425,9031627.0],["2011-12-02",21.5089,21.7244,21.3149,21.358,10690970.0],["2011-12-05",21.6166,21.789,21.358,21.552,13717728.0],["2011-12-06",21.4011,21.6166,21.2502,21.3796,8868165.0],["2011-12-07",21.2502,21.4442,21.0347,21.3364,8742738.0],["2011-12-08",21.1856,21.2718,20.3019,20.4097,12512276.0],["2011-12-09",20.4959,20.8623,20.4313,20.7761,9345776.0],["2011-12-12",20.4313,20.4744,19.8709,20.1511,8897545.0],["2011-12-13",20.2804,20.3882,19.3537,19.483,10560008.0],["2011-12-14",19.3752,19.7416,19.1166,19.2675,18269705.0],["2011-12-15",19.5692,19.6123,18.8149,18.9226,18792717.0],["2011-12-16",19.1597,19.3321,18.7933,18.9873,17145485.0],["2011-12-19",18.9873,18.9873,18.3192,18.3838,10713192.0],["2011-12-20",18.5778,19.1813,18.5778,19.1381,14749064.0],["2011-12-21",19.095,19.3106,18.9011,19.0735,10937287.0],["2011-12-22",19.2244,19.3752,18.9657,19.2028,13513483.0],["2011-12-23",19.289,19.3321,19.0304,19.095,7728631.0],["2011-12-27",19.0519,19.2675,18.9011,18.9442,7773991.0],["2011-12-28",18.9226,18.9226,18.3192,18.3623,10888681.0],["2011-12-29",18.47,18.6856,18.4269,18.5994,7471203.0],["2011-12-30",18.5562,18.6425,18.47,18.6425,7726550.0],["2012-01-03",19.2675,19.9787,19.1597,19.8925,19604078.0],["2012-01-04",19.6769,20.4744,19.6769,20.3666,17183854.0],["2012-01-05",20.108,20.4313,19.8063,20.1726,11318102.0],["2012-01-06",19.5692,19.9356,19.5692,19.7416,14641282.0],["2012-01-09",19.9571,20.4313,19.8709,20.3235,23624303.0],["2012-01-10",20.9054,21.2287,20.2157,20.3451,26715897.0],["2012-01-11",20.3882,20.8408,20.1726,20.7545,11934623.0],["2012-01-12",21.164,21.4873,20.6468,21.4011,15016313.0],["2012-01-13",21.1856,21.2718,20.7976,21.1209,13604994.0],["2012-01-17",21.4873,21.6166,20.9054,21.0347,10103745.0],["2012-01-18",21.1209,21.6166,21.0347,21.5951,10617561.0],["2012-01-19",21.7244,22.0692,21.6597,21.9399,11711486.0],["2012-01-20",21.8537,22.0046,21.6813,21.9183,9716271.0],["2012-01-23",22.0046,22.2416,21.8537,22.0908,11912817.0],["2012-01-24",21.8752,22.1985,21.6597,22.1339,8622597.0],["2012-01-25",22.0046,22.6296,21.7244,22.5865,12543945.0],["2012-01-26",22.9744,23.1468,22.0908,22.3278,11300791.0],["2012-01-27",22.1123,22.5649,21.9399,22.4787,9039201.0],["2012-01-30",22.177,22.4572,22.0261,22.2416,8033375.0],["2012-01-31",22.5218,22.5434,21.7675,21.8968,10442946.0],["2012-02-01",22.1994,22.3291,21.9833,22.0481,10509363.0],["2012-02-02",22.3075,22.6317,22.1778,22.5237,10125260.0],["2012-02-03",22.8695,23.3234,22.6966,23.2586,14933625.0],["2012-02-06",23.0208,23.2586,22.9127,23.2154,7764211.0],["2012-02-07",23.1289,23.2586,22.9344,23.0641,9839243.0],["2012-02-08",23.237,23.6044,22.9344,23.0641,11233417.0],["2012-02-09",23.1721,23.3018,22.7614,22.9992,8512901.0],["2012-02-10",22.6101,22.6101,22.0913,22.2427,9659176.0],["2012-02-13",22.502,22.5885,22.2427,22.3291,7924345.0],["2012-02-14",22.1778,22.1994,21.8319,22.0697,10291927.0],["2012-02-15",22.2643,22.2643,21.832,21.832,11188889.0],["2012-02-16",21.8968,22.2643,21.6806,22.221,8415605.0],["2012-02-17",22.4156,22.4588,21.832,21.94,8242322.0],["2012-02-21",22.1346,22.6966,22.0481,22.502,12404494.0],["2012-02-22",22.5885,22.6533,22.1994,22.4372,9508656.0],["2012-02-23",22.4372,22.675,22.2643,22.6101,7588015.0],["2012-02-24",22.6101,22.8479,22.502,22.5453,7912609.0],["2012-02-27",22.3723,22.502,22.1778,22.3075,6474990.0],["2012-02-28",22.394,22.5669,22.2643,22.4156,7518102.0],["2012-02-29",22.4372,22.6966,21.94,21.9833,10213691.0],["2012-03-01",22.1562,22.2643,21.9616,22.1994,8527341.0],["2012-03-02",22.1562,22.3075,22.0049,22.1346,9339784.0],["2012-03-05",21.9616,21.9833,21.2483,21.3348,12388931.0],["2012-03-06",20.9241,20.9241,20.4485,20.4702,14130337.0],["2012-03-07",20.6431,20.7512,20.4269,20.6431,9579442.0],["2012-03-08",20.9457,21.2483,20.6863,21.1186,8096504.0],["2012-03-09",21.2051,21.5942,21.097,21.2051,8924095.0],["2012-03-12",21.2699,21.5293,21.1835,21.3348,8817187.0],["2012-03-13",21.6158,22.394,21.5077,22.2859,16753142.0],["2012-03-14",22.3507,22.4372,22.0697,22.221,12064960.0],["2012-03-15",22.1778,22.4372,21.9833,22.3723,11237079.0],["2012-03-16",22.4804,22.956,22.4372,22.7831,12873949.0],["2012-03-19",22.7182,23.237,22.7182,22.9127,7832709.0],["2012-03-20",22.6101,22.6966,22.1994,22.5669,8920932.0],["2012-03-21",22.5669,22.5885,22.1562,22.1994,7505743.0],["2012-03-22",21.9833,22.0265,21.5077,21.6374,11933666.0],["2012-03-23",21.6374,22.1778,21.5293,21.8536,8329796.0],["2012-03-26",22.1562,22.2643,21.8752,22.0913,5731253.0],["2012-03-27",22.1562,22.2859,21.7455,21.7455,7987224.0],["2012-03-28",21.7455,21.7455,21.1619,21.2483,15162380.0],["2012-03-29",21.1186,21.8103,21.0754,21.6806,12051186.0],["2012-03-30",21.8968,21.94,21.5726,21.659,8385685.0],["2012-04-02",21.4645,22.1346,21.4645,21.9833,7775822.0],["2012-04-03",21.8536,22.0049,21.5509,21.7455,12543196.0],["2012-04-04",21.378,21.5942,21.097,21.2051,10244070.0],["2012-04-05",21.1186,21.378,20.7079,20.816,10212817.0],["2012-04-09",20.5566,21.0106,20.4485,20.7512,9854224.0],["2012-04-10",20.7944,20.8592,20.1243,20.1459,19109072.0],["2012-04-11",21.4861,21.94,21.3564,21.3996,33245693.0],["2012-04-12",21.5942,22.1346,21.5293,21.9833,15646359.0],["2012-04-13",21.7887,21.8968,21.2267,21.2916,11211652.0],["2012-04-16",21.4861,21.5077,21.0322,21.3132,11208906.0],["2012-04-17",21.4213,21.7671,21.3996,21.5942,8493633.0],["2012-04-18",21.4861,21.7671,21.378,21.5077,9940866.0],["2012-04-19",21.5077,21.6374,20.9673,21.097,13724303.0],["2012-04-20",21.2916,21.4645,20.9025,20.9673,8280816.0],["2012-04-23",20.6215,20.9025,20.4702,20.816,8922305.0],["2012-04-24",20.816,21.097,20.7512,20.8809,6216355.0],["2012-04-25",21.1186,21.3132,20.9025,21.2267,8449771.0],["2012-04-26",21.1186,21.378,21.0105,21.3132,7341823.0],["2012-04-27",21.3348,21.3996,20.9673,21.0754,8460008.0],["2012-04-30",20.9673,21.1619,20.8376,21.0322,6814648.0],["2012-05-01",21.0538,21.6374,20.9025,21.5509,11555181.0],["2012-05-02",21.2916,21.3564,20.9241,21.0322,7573741.0],["2012-05-03",21.097,21.1186,20.6431,20.7079,7564419.0],["2012-05-04",20.535,20.5782,20.1891,20.254,7303412.0],["2012-05-07",20.1243,20.3405,19.8865,20.1675,7503704.0],["2012-05-08",19.973,20.0595,19.5191,19.9081,10449272.0],["2012-05-09",19.6055,20.0378,19.4542,19.7785,9585976.0],["2012-05-10",20.017,20.0604,19.5833,19.7351,7425468.0],["2012-05-11",19.4965,19.9086,19.4965,19.6483,6876613.0],["2012-05-14",19.4531,19.7784,19.3447,19.3447,7823887.0],["2012-05-15",19.3881,19.5399,18.8242,18.8893,11564877.0],["2012-05-16",18.9977,19.258,18.3905,18.4122,12574698.0],["2012-05-17",18.4772,18.8893,18.2604,18.4339,14539617.0],["2012-05-18",18.5423,18.8242,18.1736,18.2821,11219309.0],["2012-05-21",18.4122,18.6724,18.3254,18.6507,6307740.0],["2012-05-22",18.7808,18.9327,18.2387,18.4122,10309779.0],["2012-05-23",18.217,18.6724,18.0218,18.6724,10096380.0],["2012-05-24",18.6724,18.7375,18.282,18.7158,9861132.0],["2012-05-25",18.5206,18.8025,18.5206,18.7158,6354806.0],["2012-05-29",19.0411,19.3447,18.976,19.2797,10714274.0],["2012-05-30",18.9977,19.0628,18.4989,18.6074,7751810.0],["2012-05-31",18.6074,18.6941,18.1953,18.5423,10723429.0],["2012-06-01",18.1953,18.3905,17.9784,18.0001,10255597.0],["2012-06-04",17.9351,18.1953,17.8049,18.1953,9476446.0],["2012-06-05",18.2604,18.4772,18.0435,18.3254,6882980.0],["2012-06-06",18.5206,18.8025,18.1519,18.7375,7081856.0],["2012-06-07",19.0845,19.323,18.4772,18.5423,9625676.0],["2012-06-08",18.3688,18.5206,18.1086,18.4772,6931461.0],["2012-06-11",18.6724,18.8242,18.0218,18.0435,7194299.0],["2012-06-12",18.1086,18.4772,18.0869,18.4772,7525302.0],["2012-06-13",18.2821,18.6724,18.2387,18.3905,7536163.0],["2012-06-14",18.3905,18.7809,18.2604,18.7592,8058968.0],["2012-06-15",18.9327,19.1278,18.7592,19.1278,7054682.0],["2012-06-18",18.9543,19.0194,18.6941,18.8459,5844236.0],["2012-06-19",18.9327,19.3881,18.8893,19.3013,6748190.0],["2012-06-20",19.258,19.5182,19.1495,19.3447,8883937.0],["2012-06-21",19.258,19.2797,18.4772,18.5423,9352018.0],["2012-06-22",18.5857,18.7809,18.4339,18.6941,10713275.0],["2012-06-25",18.4339,18.4339,18.1303,18.1953,7993924.0],["2012-06-26",18.2604,18.4339,18.0435,18.1953,10624053.0],["2012-06-27",18.2604,18.629,17.9568,18.4989,10386558.0],["2012-06-28",18.2604,18.4772,18.1086,18.4555,6851644.0],["2012-06-29",18.8242,18.976,18.629,18.976,11077070.0],["2012-07-02",18.9543,19.0194,18.629,18.7158,8887016.0],["2012-07-03",18.8676,19.5182,18.8459,19.3013,7298002.0],["2012-07-05",19.2363,19.6483,19.1712,19.3447,7877819.0],["2012-07-06",19.0628,19.0628,18.6724,18.9327,10496005.0],["2012-07-09",18.7375,19.0194,18.5857,18.9977,14733749.0],["2012-07-10",19.1278,19.258,18.0869,18.217,23783354.0],["2012-07-11",18.1302,18.2604,18.0001,18.1086,10972701.0],["2012-07-12",17.9568,18.1736,17.805,18.0001,11214315.0],["2012-07-13",18.1086,18.2821,17.9351,18.2604,7807948.0],["2012-07-16",18.2387,18.2604,18.0001,18.0652,6331211.0],["2012-07-17",18.217,18.217,17.8266,17.9567,14364295.0],["2012-07-18",17.9351,18.1953,17.8266,18.0652,7007241.0],["2012-07-19",18.1086,18.3037,18.0652,18.1736,6881814.0],["2012-07-20",18.0218,18.1519,17.8917,17.9134,5760258.0],["2012-07-23",17.6531,17.6748,17.3929,17.6531,8426300.0],["2012-07-24",17.6314,17.7182,17.2845,17.3929,11506325.0],["2012-07-25",17.5013,17.6314,17.2845,17.3929,9756929.0],["2012-07-26",17.6748,17.7833,17.3712,17.7616,8955972.0],["2012-07-27",17.8266,18.4772,17.6748,18.3254,11377237.0],["2012-07-30",18.3688,18.3905,18.0001,18.3254,5892093.0],["2012-07-31",18.2821,18.4772,18.217,18.3688,6200250.0],["2012-08-01",18.4776,18.6735,18.2165,18.347,11815189.0],["2012-08-02",18.1076,18.3035,17.6288,17.8029,8996629.0],["2012-08-03",18.0859,18.3906,17.9771,18.2165,6090012.0],["2012-08-06",18.26,18.6517,18.2382,18.4994,7527008.0],["2012-08-07",18.5864,18.8041,18.4994,18.717,6088514.0],["2012-08-08",18.6082,19.1523,18.5211,19.1523,8831669.0],["2012-08-09",19.1305,19.3917,19.087,19.2829,7031918.0],["2012-08-10",19.087,19.5441,18.8911,19.5441,7579650.0],["2012-08-13",19.3917,19.5223,19.1523,19.2176,4483437.0],["2012-08-14",19.3482,19.4352,18.7823,18.9129,5031918.0],["2012-08-15",18.8476,19.0652,18.7823,19.0,3602414.0],["2012-08-16",18.9564,19.2176,18.9129,19.087,4561715.0],["2012-08-17",19.0652,19.2611,18.9347,19.0435,4522971.0],["2012-08-20",19.0217,19.2176,18.9129,19.1523,3765793.0],["2012-08-21",19.2176,19.4788,19.1523,19.1958,5753433.0],["2012-08-22",19.087,19.3047,18.8694,19.3047,5535581.0],["2012-08-23",19.1523,19.1958,18.7605,18.7823,5239367.0],["2012-08-24",18.7388,18.8911,18.6082,18.7823,4339118.0],["2012-08-27",18.8694,18.8911,18.4123,18.4559,4933208.0],["2012-08-28",18.4341,18.6517,18.3906,18.4994,4298335.0],["2012-08-29",18.5429,18.6953,18.3906,18.5864,5283479.0],["2012-08-30",18.4341,18.4994,18.26,18.3688,4131627.0],["2012-08-31",18.5647,18.717,18.347,18.63,7037661.0],["2012-09-04",18.63,18.63,18.3035,18.3253,4923013.0],["2012-09-05",18.347,18.6082,18.2817,18.5429,5005160.0],["2012-09-06",18.6953,19.1523,18.6953,19.0652,5750603.0],["2012-09-07",19.2176,19.8052,19.2176,19.8052,10872326.0],["2012-09-10",19.7617,20.2623,19.6529,19.6964,12317520.0],["2012-09-11",19.8488,20.4581,19.7835,20.3058,8541365.0],["2012-09-12",20.5452,20.5887,20.0011,20.3493,7723387.0],["2012-09-13",20.284,21.0675,20.2405,20.9587,12352226.0],["2012-09-14",21.3287,21.6116,21.2852,21.4158,12363629.0],["2012-09-17",21.1546,21.3069,20.8064,20.8499,7832543.0],["2012-09-18",20.5234,20.8934,20.3058,20.654,8790096.0],["2012-09-19",20.9152,21.0022,20.6105,20.6105,6433042.0],["2012-09-20",20.3928,20.4799,19.9793,20.1317,8681190.0],["2012-09-21",20.3276,20.3928,19.8052,19.8705,9521182.0],["2012-09-24",19.6964,19.8705,19.6311,19.7182,6508906.0],["2012-09-25",19.914,20.0011,19.1741,19.2394,9658760.0],["2012-09-26",19.1305,19.5441,18.8258,19.3482,10669996.0],["2012-09-27",19.3482,19.6311,19.1958,19.5658,7692717.0],["2012-09-28",19.3917,19.4788,19.2394,19.2829,6289888.0],["2012-10-01",19.457,19.7399,19.2829,19.3917,7077403.0],["2012-10-02",19.5223,19.5658,19.1305,19.2611,5726425.0],["2012-10-03",19.3047,19.3699,18.9782,19.1088,6060466.0],["2012-10-04",19.2394,19.827,19.1741,19.7399,10162339.0],["2012-10-05",20.0446,20.3276,19.6529,19.7835,8028672.0],["2012-10-08",19.6311,20.0664,19.5876,19.8488,5931045.0],["2012-10-09",20.0011,20.1317,19.7835,19.8705,13392343.0],["2012-10-10",19.6964,19.7182,18.8476,18.9564,20046525.0],["2012-10-11",19.1088,19.3264,18.9564,19.087,6493092.0],["2012-10-12",19.1088,19.2829,18.8476,18.9129,6406575.0],["2012-10-15",18.9782,19.1741,18.7823,19.1523,6082231.0],["2012-10-16",19.2176,19.5223,19.1741,19.457,6966459.0],["2012-10-17",19.6311,20.0664,19.5223,19.9793,6821432.0],["2012-10-18",19.827,20.1752,19.7399,20.0446,6549896.0],["2012-10-19",19.9793,20.0229,18.8258,19.6093,6584935.0],["2012-10-22",19.5441,19.914,19.5005,19.8052,6622264.0],["2012-10-23",19.4352,19.457,19.1088,19.1088,9751935.0],["2012-10-24",19.2611,19.4135,18.8911,18.9347,8422680.0],["2012-10-25",19.0652,19.1741,18.8258,19.0,5063462.0],["2012-10-26",18.9347,19.1305,18.7823,18.8258,5914232.0],["2012-10-31",18.935,19.0224,18.6948,18.7167,6689388.0],["2012-11-01",18.8259,19.2408,18.7603,19.1098,7450895.0],["2012-11-02",19.2408,19.2626,18.8258,18.8914,5672867.0],["2012-11-05",18.7822,19.0006,18.7603,18.804,6930712.0],["2012-11-06",18.935,19.219,18.8258,19.0879,8255472.0],["2012-11-07",18.804,18.8477,18.4983,18.5201,10295131.0],["2012-11-08",18.5419,18.6948,18.127,18.3235,7733541.0],["2012-11-09",18.2143,18.7166,18.1707,18.4109,7589430.0],["2012-11-12",18.4109,18.5201,18.3017,18.4109,3571993.0],["2012-11-13",18.258,18.4327,18.127,18.1488,4620849.0],["2012-11-14",18.1925,18.258,17.6902,17.7557,5899084.0],["2012-11-15",17.712,17.8867,17.5155,17.581,6158510.0],["2012-11-16",17.6683,17.9086,17.4281,17.8649,9535372.0],["2012-11-19",18.0615,18.2362,17.9304,18.2143,6078444.0],["2012-11-20",18.127,18.1488,17.7775,18.0178,5880316.0],["2012-11-21",18.0615,18.1706,17.9523,18.0615,3583437.0],["2012-11-23",18.1925,18.2362,18.0396,18.2362,3254848.0],["2012-11-26",18.1925,18.2362,18.0178,18.1488,4981939.0],["2012-11-27",18.127,18.389,18.0833,18.0833,4495714.0],["2012-11-28",17.9304,18.3672,17.8212,18.3454,7274157.0],["2012-11-29",18.4764,18.5638,18.2362,18.3454,5616563.0],["2012-11-30",18.3672,18.4546,18.1707,18.3672,5077362.0],["2012-12-03",18.4546,18.4546,18.2362,18.3672,5679026.0],["2012-12-04",18.2798,18.5419,18.2362,18.389,4577861.0],["2012-12-05",18.4327,18.8258,18.4109,18.7167,7193841.0],["2012-12-06",18.6948,18.7822,18.5201,18.7167,4955930.0],["2012-12-07",18.7167,18.7603,18.4546,18.5638,5063421.0],["2012-12-10",18.4764,18.7822,18.4764,18.7167,4949147.0],["2012-12-11",18.7385,19.0442,18.673,18.9569,7159384.0],["2012-12-12",19.0224,19.0442,18.804,18.8914,5983521.0],["2012-12-13",18.8695,19.0224,18.6948,18.7603,5073949.0],["2012-12-14",18.7822,19.1098,18.7603,19.0879,5526342.0],["2012-12-17",19.1534,19.1971,18.8259,19.1098,6810154.0],["2012-12-18",19.1098,19.4592,19.1098,19.4592,7797004.0],["2012-12-19",19.3063,19.3282,18.8259,18.8695,11409988.0],["2012-12-20",18.8477,19.0006,18.7822,19.0006,6197253.0],["2012-12-21",18.8914,18.9132,18.5856,18.7167,7934582.0],["2012-12-24",18.6293,18.8695,18.6074,18.8258,3355888.0],["2012-12-26",18.8695,19.219,18.8695,19.0661,6007158.0],["2012-12-27",19.1098,19.1316,18.6293,18.8258,6844361.0],["2012-12-28",18.7167,18.7822,18.5419,18.5638,4182106.0],["2012-12-31",18.6074,18.9787,18.5201,18.9569,8046650.0],["2013-01-02",19.3937,19.6339,19.3063,19.6339,8757720.0],["2013-01-03",19.5902,19.9833,19.5466,19.8086,9281232.0],["2013-01-04",19.896,20.2673,19.8742,20.2236,7634332.0],["2013-01-07",20.2673,20.2891,19.8741,19.8741,9065751.0],["2013-01-08",20.0052,20.0707,19.8305,19.8741,14181731.0],["2013-01-09",20.3765,20.3765,19.7868,19.8305,17390470.0],["2013-01-10",19.9178,19.9178,19.481,19.5902,12048190.0],["2013-01-11",19.6994,19.6994,19.4155,19.5247,8212484.0],["2013-01-14",19.6121,19.6994,19.4155,19.481,7788764.0],["2013-01-15",19.3718,19.5466,19.35,19.481,5489388.0],["2013-01-16",19.3937,19.481,19.3063,19.3937,5470745.0],["2013-01-17",19.481,19.6339,19.4374,19.5247,7429130.0],["2013-01-18",19.5902,19.6994,19.4592,19.6558,9247357.0],["2013-01-22",19.7213,20.1362,19.5684,20.0926,9582647.0],["2013-01-23",20.1362,20.1799,19.8742,19.9833,4950229.0],["2013-01-24",19.9834,20.0925,19.6776,19.7431,5602330.0],["2013-01-25",19.8086,19.8305,19.6558,19.7213,5415980.0],["2013-01-28",19.8086,19.8523,19.3718,19.4374,6749355.0],["2013-01-29",19.5247,19.5902,19.3937,19.3937,4638077.0],["2013-01-30",19.4592,19.5684,19.1753,19.219,6952310.0],["2013-01-31",19.1753,19.3937,19.1534,19.3063,5422305.0],["2013-02-01",19.4155,19.6558,19.35,19.6558,7588722.0],["2013-02-04",19.481,19.5466,19.3063,19.35,6274532.0],["2013-02-05",19.3937,19.5902,19.3063,19.5247,6771078.0],["2013-02-06",19.4371,19.6781,19.4371,19.6343,6975780.0],["2013-02-07",19.5905,19.6562,19.4371,19.5028,5946067.0],["2013-02-08",19.5466,19.6562,19.5028,19.5905,4162172.0],["2013-02-11",19.5028,19.5686,19.4152,19.4371,3485102.0],["2013-02-12",19.4371,19.8096,19.3932,19.7877,6766084.0],["2013-02-13",19.8315,19.9411,19.7877,19.9411,7833042.0],["2013-02-14",19.8753,20.5327,19.8096,20.3574,12950146.0],["2013-02-15",20.467,20.5108,20.1602,20.4232,12394091.0],["2013-02-19",20.4012,20.4232,19.8315,19.8534,10066417.0],["2013-02-20",19.8753,19.8972,19.1741,19.196,12255223.0],["2013-02-21",19.1741,19.3275,18.8454,18.9769,11103412.0],["2013-02-22",19.1084,19.1303,18.8673,18.9331,7589680.0],["2013-02-25",19.0645,19.1084,18.4291,18.451,10041739.0],["2013-02-26",18.5824,18.6263,18.2976,18.4291,9119892.0],["2013-02-27",18.451,18.7797,18.4071,18.7139,7418560.0],["2013-02-28",18.692,18.8454,18.5605,18.6701,9392801.0],["2013-03-01",18.5167,18.6263,18.3633,18.4948,8757387.0],["2013-03-04",18.3852,18.451,18.188,18.2976,8483604.0],["2013-03-05",18.4729,18.5167,18.2976,18.2976,6885476.0],["2013-03-06",18.4948,18.9111,18.3852,18.7797,6754931.0],["2013-03-07",18.8454,18.9769,18.7578,18.9331,4888639.0],["2013-03-08",19.0207,19.0645,18.8454,18.8673,6449563.0],["2013-03-11",18.8673,19.0207,18.8016,18.9988,4588556.0],["2013-03-12",18.9988,19.0645,18.7797,18.8892,4764752.0],["2013-03-13",18.8673,18.9111,18.5824,18.7139,5448648.0],["2013-03-14",18.6701,18.8016,18.6482,18.7358,5427757.0],["2013-03-15",18.7358,18.9111,18.6701,18.9111,5349896.0],["2013-03-18",18.6263,18.955,18.6263,18.7577,5211319.0],["2013-03-19",18.7578,18.8892,18.451,18.5824,8643987.0],["2013-03-20",18.6701,18.8235,18.5824,18.7139,7275281.0],["2013-03-21",18.6263,18.7139,18.5167,18.5167,3705077.0],["2013-03-22",18.5605,18.6263,18.451,18.5167,4493758.0],["2013-03-25",18.5824,18.5824,18.3414,18.451,3920558.0],["2013-03-26",18.4948,18.5824,18.2976,18.451,7753059.0],["2013-03-27",18.3195,18.6701,18.2537,18.6044,4659467.0],["2013-03-28",18.4948,18.7358,18.4291,18.6701,6657595.0],["2013-04-01",18.6482,18.7139,18.2538,18.3852,8838535.0],["2013-04-02",18.451,18.451,18.1223,18.188,7285268.0],["2013-04-03",18.188,18.2318,17.9689,18.1223,7828381.0],["2013-04-04",18.1661,18.3852,17.9689,18.0127,9509072.0],["2013-04-05",17.8374,18.1661,17.7717,18.0565,10085851.0],["2013-04-08",18.188,18.4291,17.9689,18.3852,17211486.0],["2013-04-09",18.188,18.6263,18.1442,18.3852,17315273.0],["2013-04-10",18.4729,18.5605,18.188,18.2099,8671619.0],["2013-04-11",18.188,18.4071,18.1223,18.2318,5489513.0],["2013-04-12",18.188,18.2318,17.9031,18.0127,8926509.0],["2013-04-15",17.8374,17.9031,17.5525,17.6183,13507824.0],["2013-04-16",17.7059,17.9689,17.6621,17.7497,9496712.0],["2013-04-17",17.6183,17.7059,17.3772,17.443,11342405.0],["2013-04-18",17.5306,17.7059,17.3115,17.5963,7940033.0],["2013-04-19",17.7278,17.7717,17.5306,17.7059,6517561.0],["2013-04-22",17.7936,17.8593,17.5087,17.7717,6141573.0],["2013-04-23",17.7936,17.9031,17.6183,17.7936,6769788.0],["2013-04-24",17.7936,18.5167,17.7936,18.4291,9168165.0],["2013-04-25",18.451,18.6263,18.2757,18.3852,7666792.0],["2013-04-26",18.2976,18.3195,18.1004,18.1223,6301248.0],["2013-04-29",18.1661,18.4948,18.1223,18.451,5024927.0],["2013-04-30",18.3633,18.6701,18.2099,18.6263,6200832.0],["2013-05-01",18.5167,18.6701,18.2318,18.4729,8399043.0],["2013-05-02",18.5386,18.6044,18.3414,18.5386,4221806.0],["2013-05-03",18.6701,19.0645,18.6263,18.8892,8809363.0],["2013-05-06",18.9769,19.1084,18.8454,19.0426,4339076.0],["2013-05-07",19.0645,19.1741,18.8673,18.9331,5133000.0],["2013-05-08",18.955,19.459,18.955,19.4371,8703829.0],["2013-05-09",19.3931,19.525,19.2392,19.3271,6454723.0],["2013-05-10",19.3051,19.3491,18.9094,19.1292,6065668.0],["2013-05-13",19.0413,19.0853,18.7115,18.7554,5246067.0],["2013-05-14",18.7335,18.9094,18.6895,18.8214,4505077.0],["2013-05-15",18.7774,18.7994,18.5795,18.6895,4680816.0],["2013-05-16",18.5576,18.9313,18.4696,18.6895,6992176.0],["2013-05-17",18.8214,19.0413,18.7994,18.9313,5236205.0],["2013-05-20",18.9313,19.2831,18.9313,19.2612,6885643.0],["2013-05-21",19.3051,19.4371,19.0853,19.2612,5762422.0],["2013-05-22",19.2612,19.525,18.9753,19.1073,9590054.0],["2013-05-23",18.8654,18.8874,18.6455,18.7774,8742156.0],["2013-05-24",18.7115,18.8654,18.5795,18.6455,5708697.0],["2013-05-28",18.8654,18.9313,18.7115,18.8874,7677320.0],["2013-05-29",18.8214,19.0853,18.7774,18.8654,5653267.0],["2013-05-30",18.7335,18.8214,18.6015,18.6675,7278444.0],["2013-05-31",18.6235,18.9533,18.5795,18.6895,7537578.0],["2013-06-03",18.7554,18.8874,18.5356,18.7335,6568498.0],["2013-06-04",18.6895,18.7554,18.3597,18.4256,5623013.0],["2013-06-05",18.3377,18.3817,17.9639,18.0299,8640574.0],["2013-06-06",18.0518,18.1838,17.9639,18.1618,5878152.0],["2013-06-07",18.2058,18.3597,18.0299,18.3157,4064087.0],["2013-06-10",18.3377,18.4476,18.0958,18.3817,4550187.0],["2013-06-11",18.1398,18.2497,18.0518,18.0958,4951644.0],["2013-06-12",18.2277,18.2717,17.9419,17.9859,4849646.0],["2013-06-13",17.9859,18.1838,17.9419,18.0299,6284436.0],["2013-06-14",18.1618,18.2497,17.832,17.8539,6935581.0],["2013-06-17",18.0299,18.0518,17.81,17.832,5371952.0],["2013-06-18",17.854,18.0738,17.81,18.0518,5178527.0],["2013-06-19",17.9639,18.0738,17.832,17.832,6969205.0],["2013-06-20",17.6781,17.766,17.5241,17.6341,16411361.0],["2013-06-21",17.722,17.832,17.5461,17.5461,18714315.0],["2013-06-24",17.5021,17.5241,16.9525,17.1284,12438161.0],["2013-06-25",17.3043,17.4362,17.2163,17.4142,7021015.0],["2013-06-26",17.5021,17.5021,16.9744,17.0404,9885310.0],["2013-06-27",17.1504,17.3043,17.0624,17.3043,5781315.0],["2013-06-28",17.2163,17.3262,17.1064,17.1943,6044985.0],["2013-07-01",17.2163,17.3922,17.1064,17.2823,5960674.0],["2013-07-02",17.1503,17.3482,17.0184,17.1503,6565668.0],["2013-07-03",16.8865,16.9744,16.7766,16.9525,4788140.0],["2013-07-05",17.0844,17.1723,16.8425,17.1723,6199334.0],["2013-07-08",17.3262,17.4582,17.1503,17.4142,10011985.0],["2013-07-09",17.5681,17.6121,17.1064,17.3922,16801290.0],["2013-07-10",17.3482,17.4582,17.2383,17.4142,6113816.0],["2013-07-11",17.6341,17.832,17.5461,17.81,7642905.0],["2013-07-12",17.766,17.8979,17.6341,17.81,7973200.0],["2013-07-15",17.788,17.9859,17.766,17.9639,3126925.0],["2013-07-16",17.9639,17.9859,17.744,17.832,4342946.0],["2013-07-17",17.8759,18.0518,17.854,18.0079,4327466.0],["2013-07-18",18.0079,18.1398,17.9859,18.0518,4931710.0],["2013-07-19",18.0958,18.0958,17.6781,17.744,9890720.0],["2013-07-22",17.81,17.8979,17.744,17.8539,3381065.0],["2013-07-23",17.9199,18.0518,17.81,17.8979,5765210.0],["2013-07-24",17.8979,17.8979,17.6121,17.7,4967749.0],["2013-07-25",17.6781,17.832,17.4362,17.6561,5138161.0],["2013-07-26",17.5901,17.766,17.5022,17.744,3633375.0],["2013-07-29",17.722,17.722,17.5901,17.678,3493175.0],["2013-07-30",17.6781,17.722,17.5461,17.6561,4799501.0],["2013-07-31",17.6341,17.766,17.4582,17.4802,6189263.0],["2013-08-01",17.5901,17.766,17.4362,17.4802,7520558.0],["2013-08-02",17.4582,17.6561,17.3922,17.5242,5014732.0],["2013-08-05",17.4582,17.6121,17.3922,17.5901,8023179.0],["2013-08-06",17.5681,17.6561,17.3922,17.3922,6611361.0],["2013-08-07",17.3922,17.6571,17.1715,17.1936,8550146.0],["2013-08-08",17.3481,17.4805,17.1274,17.4584,7805826.0],["2013-08-09",17.4805,18.1426,17.4805,18.1426,16010154.0],["2013-08-12",18.1426,18.2751,18.0544,18.2309,9032459.0],["2013-08-13",18.2751,18.2971,17.9219,17.9881,7171286.0],["2013-08-14",18.0102,18.1868,17.8116,18.0102,5344320.0],["2013-08-15",17.8557,18.0544,17.6791,18.0102,6803371.0],["2013-08-16",17.8336,17.9219,17.5467,17.9219,12439326.0],["2013-08-19",17.8116,17.8557,17.5026,17.5246,7738077.0],["2013-08-20",17.5467,17.7012,17.4805,17.6571,6397004.0],["2013-08-21",17.6129,17.6571,17.2819,17.3039,10028340.0],["2013-08-22",17.4805,17.7895,17.4584,17.7233,8046359.0],["2013-08-23",17.7454,17.9219,17.6791,17.7674,4636663.0],["2013-08-26",17.8116,17.9219,17.7454,17.7895,5348231.0],["2013-08-27",17.635,17.7233,17.4364,17.4805,6960175.0],["2013-08-28",17.4584,17.6791,17.4364,17.5026,5620017.0],["2013-08-29",17.4805,17.5246,17.1936,17.2377,10720141.0],["2013-08-30",17.2598,17.3039,16.9508,16.9949,18203079.0],["2013-09-03",17.1936,17.3039,16.9949,17.0391,11988140.0],["2013-09-04",17.1936,17.3039,17.0611,17.3039,11861340.0],["2013-09-05",17.2819,17.4584,17.2377,17.3701,9324469.0],["2013-09-06",17.4364,17.5467,17.326,17.4805,7241282.0],["2013-09-09",17.5688,17.9881,17.5246,17.8336,15624136.0],["2013-09-10",17.7454,17.8778,17.5688,17.7674,11871036.0],["2013-09-11",17.7454,18.0764,17.6791,18.0764,11124802.0],["2013-09-12",17.9219,18.0985,17.8557,18.0102,6556138.0],["2013-09-13",17.9881,18.0544,17.7895,17.8336,6235289.0],["2013-09-16",18.0323,18.0544,17.8557,17.8778,6437037.0],["2013-09-17",17.8778,18.3192,17.8778,18.2309,9283479.0],["2013-09-18",18.1868,19.0034,18.1426,18.871,16208697.0],["2013-09-19",19.0034,19.1579,18.5399,18.6282,13765335.0],["2013-09-20",18.6282,18.6282,18.2309,18.2971,19623554.0],["2013-09-23",18.2089,18.4737,18.2089,18.2751,5449189.0],["2013-09-24",18.253,18.5399,18.2309,18.3192,6393217.0],["2013-09-25",18.3854,18.5399,18.3192,18.3854,4652975.0],["2013-09-26",18.3854,18.4516,18.1868,18.253,6425926.0],["2013-09-27",18.2089,18.2751,18.0544,18.0985,5872992.0],["2013-09-30",17.8778,18.0985,17.8116,17.9219,8309405.0],["2013-10-01",17.8778,18.0764,17.7454,18.0323,6694091.0],["2013-10-02",17.5026,17.8116,17.4143,17.7012,15889305.0],["2013-10-03",17.635,17.6791,17.2598,17.3481,14076737.0],["2013-10-04",17.4364,17.7895,17.3922,17.5688,8303496.0],["2013-10-07",17.4364,17.6571,17.3039,17.5909,15302747.0],["2013-10-08",17.6791,17.6791,17.3922,17.5246,15041323.0],["2013-10-09",18.0323,18.3192,17.8557,17.8778,27599417.0],["2013-10-10",18.0544,18.5841,18.0102,18.4296,17000749.0],["2013-10-11",18.4075,18.5841,18.1868,18.3634,11416563.0],["2013-10-14",18.253,18.7386,18.253,18.6503,8090512.0],["2013-10-15",18.6944,18.8048,18.4296,18.4958,10574199.0],["2013-10-16",18.4737,18.8489,18.4737,18.8268,10414856.0],["2013-10-17",18.7165,18.9814,18.6944,18.9593,8537412.0],["2013-10-18",19.0696,19.1579,18.8268,19.0476,8849064.0],["2013-10-21",19.0696,19.1579,18.8489,18.9814,6755139.0],["2013-10-22",19.0917,21.2547,19.0696,20.6588,39182147.0],["2013-10-23",20.416,20.5263,19.8642,20.4601,22995755.0],["2013-10-24",20.4601,20.5926,19.9746,20.416,11800416.0],["2013-10-25",20.416,20.5705,20.1732,20.3939,9678277.0],["2013-10-28",20.3498,21.2768,20.3277,21.1002,17840075.0],["2013-10-29",21.1223,21.2547,20.8795,21.0561,10000166.0],["2013-10-30",20.8795,21.1664,20.6588,20.8795,9666500.0],["2013-10-31",20.8353,20.9898,20.416,20.4601,10799667.0],["2013-11-01",20.5484,20.6808,20.1953,20.4601,9174990.0],["2013-11-04",20.5926,22.0051,20.5705,21.8948,22924178.0],["2013-11-05",21.674,21.8285,21.2547,21.5858,10576155.0],["2013-11-06",21.7629,21.8514,21.298,21.3865,8347982.0],["2013-11-07",20.7888,20.9216,19.6597,19.8146,22043030.0],["2013-11-08",19.9917,20.1024,19.4383,20.0582,9853600.0],["2013-11-11",20.1024,20.4567,19.9475,19.9917,7474116.0],["2013-11-12",19.9696,20.0582,19.5932,19.7482,7533916.0],["2013-11-13",19.5711,19.9253,19.4383,19.9032,6012526.0],["2013-11-14",20.0139,20.036,19.6818,19.881,7092385.0],["2013-11-15",19.8589,20.1467,19.8589,19.9917,5330920.0],["2013-11-18",20.0582,20.1246,19.7703,19.8146,6419476.0],["2013-11-19",19.8146,20.5895,19.8146,20.2131,10621099.0],["2013-11-20",20.1246,20.2353,19.9696,20.036,6429047.0],["2013-11-21",20.1689,20.3681,20.0803,20.191,10744361.0],["2013-11-22",20.1689,20.5231,20.0803,20.4567,10115189.0],["2013-11-25",21.5415,21.5858,21.0766,21.2315,17439118.0],["2013-11-26",21.1651,21.4087,20.8773,21.3644,15453142.0],["2013-11-27",21.3865,21.6522,21.298,21.3422,9983562.0],["2013-11-29",21.4308,21.5193,21.2537,21.2758,3631960.0],["2013-12-02",21.298,21.3644,21.0544,21.143,8621348.0],["2013-12-03",21.0987,21.1873,20.6338,20.8552,13923263.0],["2013-12-04",20.7002,21.0766,20.6559,20.7223,12465751.0],["2013-12-05",20.7223,20.8109,20.6116,20.7002,8890553.0],["2013-12-06",20.8995,20.988,20.7002,20.7223,7017270.0],["2013-12-09",20.8109,21.0766,20.7666,20.988,6606117.0],["2013-12-10",20.9659,21.298,20.9437,21.1651,7027299.0],["2013-12-11",21.2758,21.2758,20.6116,20.6781,7152518.0],["2013-12-12",20.6116,20.8995,20.5674,20.7445,6275822.0],["2013-12-13",20.7223,21.0544,20.6781,21.0544,8701581.0],["2013-12-16",21.1208,21.298,21.0544,21.1873,7025676.0],["2013-12-17",21.143,21.5858,21.0544,21.4751,9197337.0],["2013-12-18",21.4751,21.8293,21.3865,21.7629,10884727.0],["2013-12-19",21.6743,22.2499,21.63,22.0728,10290221.0],["2013-12-20",22.1614,22.3164,21.9621,22.0064,8066625.0],["2013-12-23",22.1171,22.5156,22.0286,22.4271,7450770.0],["2013-12-24",22.582,23.0248,22.5378,22.9363,5947607.0],["2013-12-26",22.9805,23.2241,22.8698,23.0912,5076904.0],["2013-12-27",23.0248,23.689,23.0248,23.6669,7905784.0],["2013-12-30",23.6447,23.844,23.2683,23.3126,6040658.0],["2013-12-31",23.3569,23.689,23.3126,23.534,4416937.0],["2014-01-02",23.3126,23.4233,22.8256,23.3126,9276696.0],["2014-01-03",23.3348,23.6226,23.2019,23.4012,5259218.0],["2014-01-06",23.534,23.6447,23.1798,23.3126,6280275.0],["2014-01-07",23.3569,23.4676,23.0691,23.3348,7336663.0],["2014-01-08",23.2462,24.0875,23.2019,23.9768,14488431.0],["2014-01-09",23.9768,24.1318,23.2462,23.6669,20635372.0],["2014-01-10",22.095,22.582,21.7407,22.3828,30988806.0],["2014-01-13",22.5599,22.6927,22.2499,22.3606,10040658.0],["2014-01-14",22.4935,22.9584,22.4935,22.8477,7566001.0],["2014-01-15",22.9584,23.4676,22.9363,23.4455,13286184.0],["2014-01-16",23.4455,24.4417,23.4233,24.4417,16593716.0],["2014-01-17",24.4196,25.5265,24.4196,25.1502,22463920.0],["2014-01-21",26.08,27.2534,26.0579,26.8549,53458885.0],["2014-01-22",27.032,27.2756,26.5892,27.0542,23473700.0],["2014-01-23",26.6999,27.0542,26.545,26.7221,24243154.0],["2014-01-24",26.3678,26.5228,25.2387,25.3273,25729047.0],["2014-01-27",25.4823,26.1686,25.1723,25.7701,11648564.0],["2014-01-28",26.08,26.3236,25.9251,26.235,7318310.0],["2014-01-29",25.7701,27.0763,25.6372,26.545,18490637.0],["2014-01-30",26.6778,26.7221,26.1907,26.4564,9664378.0],["2014-01-31",25.6815,26.1243,25.3494,25.4823,13738702.0],["2014-02-03",25.5044,25.9472,24.796,24.8624,11057969.0],["2014-02-04",24.9288,25.4823,24.8402,25.3494,8280108.0],["2014-02-05",25.3272,25.3494,24.2618,24.5059,15197462.0],["2014-02-06",24.5725,24.9943,24.3728,24.5281,9200083.0],["2014-02-07",24.5503,24.8833,24.5281,24.8389,6372160.0],["2014-02-10",24.8833,25.0609,24.0398,24.5503,9228298.0],["2014-02-11",24.9277,25.3494,24.7057,25.1497,8558469.0],["2014-02-12",25.1941,25.4826,24.8833,25.0165,6701207.0],["2014-02-13",24.7057,25.416,24.6835,25.305,4974407.0],["2014-02-14",25.3272,25.5048,25.0831,25.2385,4770204.0],["2014-02-18",25.1719,25.3938,24.8833,25.305,5950104.0],["2014-02-19",25.2607,26.6369,25.1719,26.1042,13907907.0],["2014-02-20",26.1042,26.2817,25.749,26.1486,9275739.0],["2014-02-21",26.2817,26.4593,26.0376,26.0376,8436246.0],["2014-02-24",26.0154,26.2373,25.8156,26.1263,6983313.0],["2014-02-25",26.0598,26.1707,25.6602,25.7934,8876821.0],["2014-02-26",25.86,26.992,25.6158,26.7479,13654016.0],["2014-02-27",26.6369,26.992,26.4371,26.7035,6436330.0],["2014-02-28",26.5703,26.6813,25.9488,26.0598,7913233.0],["2014-03-03",25.638,26.1042,25.4382,25.7934,7680358.0],["2014-03-04",25.9932,26.3927,25.8822,26.1929,7714315.0],["2014-03-05",26.1707,26.9477,25.9932,26.8589,8325593.0],["2014-03-06",27.0586,27.436,26.7479,26.7701,16531169.0],["2014-03-07",26.8367,27.1252,26.3483,26.992,14246775.0],["2014-03-10",26.6813,26.7035,25.9932,26.5037,10485393.0],["2014-03-11",26.6147,27.436,26.4593,27.0586,13457345.0],["2014-03-12",26.7923,27.4804,26.7479,27.0142,8031253.0],["2014-03-13",27.0808,27.1474,26.1485,26.3261,8471660.0],["2014-03-14",26.4593,26.5259,25.7712,26.2817,9538161.0],["2014-03-17",26.4149,26.7479,26.2817,26.4149,5053808.0],["2014-03-18",26.4593,26.7035,26.2817,26.6369,4163878.0],["2014-03-19",26.6591,26.6813,26.1042,26.2817,6638868.0],["2014-03-20",26.1929,26.6147,26.0154,26.4371,7132709.0],["2014-03-21",26.7923,26.8589,26.5037,26.6591,13490720.0],["2014-03-24",26.7701,27.1474,26.5037,26.6591,12023263.0],["2014-03-25",26.7701,27.0808,26.6591,26.6813,8753600.0],["2014-03-26",26.8811,26.9698,26.3039,26.3261,6110362.0],["2014-03-27",27.0586,28.1463,26.9033,27.9465,21034582.0],["2014-03-28",28.1463,28.3017,27.5248,27.7024,13978527.0],["2014-03-31",27.7912,28.79,27.769,28.5681,16545277.0],["2014-04-01",28.7456,29.2562,28.3905,28.9454,10195880.0],["2014-04-02",28.4127,28.6347,28.2129,28.5237,11020516.0],["2014-04-03",28.4793,28.6125,28.1685,28.2795,8788889.0],["2014-04-04",28.4349,29.012,27.9909,28.0353,6827008.0],["2014-04-07",28.0575,28.4127,27.436,27.6802,12659051.0],["2014-04-08",27.7912,28.3905,27.4582,27.8134,12304578.0],["2014-04-09",29.012,29.2118,28.4793,28.8566,20759925.0],["2014-04-10",28.8566,28.9454,28.1463,28.1907,11097545.0],["2014-04-11",27.8134,27.9909,27.3916,27.8356,18771660.0],["2014-04-14",27.8577,28.6791,27.7468,28.5459,12348980.0],["2014-04-15",28.4349,29.0342,28.2129,28.9676,13426966.0],["2014-04-16",29.1008,29.8333,29.0342,29.7889,15333042.0],["2014-04-17",29.9665,30.3661,29.6557,30.0997,17050770.0],["2014-04-21",30.0775,30.1885,29.8777,29.9443,5728631.0],["2014-04-22",29.9443,30.2107,29.7001,29.9887,9866334.0],["2014-04-23",29.9887,30.2773,29.8111,30.2551,5263213.0],["2014-04-24",30.3217,30.4104,30.0997,30.1441,5118352.0],["2014-04-25",29.9887,29.9887,29.345,29.5891,9556263.0],["2014-04-28",29.7001,29.7001,28.9676,29.3894,9038535.0],["2014-04-29",29.4782,29.8555,29.2562,29.8333,4555597.0],["2014-04-30",29.7445,29.9443,29.6557,29.8999,7976363.0],["2014-05-01",29.8555,30.2773,29.7001,30.2773,4727757.0],["2014-05-02",30.3439,30.8322,30.2329,30.4548,5326675.0],["2014-05-05",30.2329,30.3439,29.9221,30.0331,5046151.0],["2014-05-06",30.0331,30.0331,29.5226,29.5448,5463088.0],["2014-05-07",29.5891,29.7667,29.2784,29.567,8235123.0],["2014-05-08",29.5447,30.0119,29.4335,29.5447,4925926.0],["2014-05-09",29.5892,29.7672,29.3222,29.478,3960757.0],["2014-05-12",29.9007,30.7461,29.8784,30.7238,8388598.0],["2014-05-13",30.8795,31.0353,30.5236,30.6793,4666542.0],["2014-05-14",30.7016,30.7016,30.1009,30.1676,5834956.0],["2014-05-15",30.0564,30.1009,29.1442,29.6337,5554682.0],["2014-05-16",29.5892,29.9674,29.3222,29.9229,7003371.0],["2014-05-19",29.7894,30.1009,29.7894,30.0564,4970454.0],["2014-05-20",29.8117,29.9229,28.9663,29.2555,14509863.0],["2014-05-21",29.4335,29.7672,29.033,29.1887,4428215.0],["2014-05-22",29.4112,29.5447,29.211,29.4335,3381939.0],["2014-05-23",29.3667,30.1231,29.3222,30.0786,4594632.0],["2014-05-27",30.0786,30.4791,29.9452,29.9897,4820558.0],["2014-05-28",29.9452,30.0341,29.6782,29.7449,3886683.0],["2014-05-29",29.7672,30.2121,29.6337,30.2121,3161590.0],["2014-05-30",30.0564,30.2789,29.8339,30.2789,4010112.0],["2014-06-02",30.6348,30.8573,30.1231,30.7683,5901290.0],["2014-06-03",30.5681,30.6348,30.1231,30.3679,4472409.0],["2014-06-04",30.2789,30.8128,30.1231,30.7461,3288015.0],["2014-06-05",30.7016,31.4357,30.5458,31.1465,5330795.0],["2014-06-06",31.0353,31.9252,31.013,31.9252,6615439.0],["2014-06-09",31.9029,32.4369,31.725,31.9252,4745360.0],["2014-06-10",31.725,31.8807,31.3912,31.6582,3343779.0],["2014-06-11",31.547,31.7917,31.3912,31.547,3409072.0],["2014-06-12",31.3912,31.5692,30.9908,31.1688,4255597.0],["2014-06-13",31.3468,32.3924,31.3023,32.3034,5999293.0],["2014-06-16",32.2367,32.3034,31.8584,31.9252,3105784.0],["2014-06-17",31.9252,32.3034,31.7695,32.2144,3075406.0],["2014-06-18",32.0587,32.6371,31.7917,32.5704,4687599.0],["2014-06-19",32.7261,32.7261,32.0809,32.1699,5322805.0],["2014-06-20",32.3256,32.5926,32.1699,32.5259,6171702.0],["2014-06-23",32.6816,32.9041,32.5926,32.8596,3185809.0],["2014-06-24",32.8596,32.9041,32.1254,32.1922,3977403.0],["2014-06-25",32.0809,32.4814,31.9252,32.3701,3404161.0],["2014-06-26",33.616,33.7717,32.7928,33.2378,12024594.0],["2014-06-27",33.1933,33.3713,32.8151,33.2155,7452268.0],["2014-06-30",33.1265,33.1488,32.6593,33.1265,5393342.0],["2014-07-01",33.2155,33.3713,32.8151,32.9263,4327507.0],["2014-07-02",33.0376,33.1266,32.9263,33.0376,4325926.0],["2014-07-03",33.1266,33.527,32.9931,33.3268,3252809.0],["2014-07-07",33.349,33.4825,32.7038,32.7928,6859093.0],["2014-07-08",32.8818,33.1266,32.3924,33.0376,11376404.0],["2014-07-09",33.9052,35.0621,33.7272,34.9063,22589888.0],["2014-07-10",34.6616,35.5293,34.3057,34.7506,11826675.0],["2014-07-11",34.7951,35.5515,34.7506,35.5293,6475572.0],["2014-07-14",35.9742,36.1522,35.3958,35.8408,10096712.0],["2014-07-15",35.863,36.0187,35.4403,35.863,8154141.0],["2014-07-16",35.952,37.1756,35.863,36.9309,9828797.0],["2014-07-17",36.6194,36.8641,36.1967,36.3302,9299958.0],["2014-07-18",36.3302,36.8864,36.3079,36.6862,5247441.0],["2014-07-21",36.4637,37.1089,36.3969,36.9754,7728548.0],["2014-07-22",37.1311,38.1767,37.1311,38.021,13128007.0],["2014-07-23",38.3102,38.3102,37.8208,37.932,8800957.0],["2014-07-24",37.9543,38.2212,37.7318,37.8208,8720391.0],["2014-07-25",37.6873,37.6873,36.7751,36.8419,8875239.0],["2014-07-28",36.9309,37.8875,36.9309,37.843,7494590.0],["2014-07-29",38.021,38.1322,37.5983,37.6206,7015980.0],["2014-07-30",37.8208,37.9543,36.9976,37.1978,5695089.0],["2014-07-31",36.9531,36.9976,35.863,36.4637,10814981.0],["2014-08-01",36.1745,36.9531,36.041,36.5749,6069413.0],["2014-08-04",36.8864,37.2423,36.5972,37.1756,6229338.0],["2014-08-05",36.9976,37.0199,36.4192,36.5749,7094007.0],["2014-08-06",36.2183,36.9984,36.2183,36.6418,4787516.0],["2014-08-07",36.6864,36.8647,35.3714,35.6611,8014940.0],["2014-08-08",35.037,35.9954,34.7696,35.884,5771993.0],["2014-08-11",36.3297,36.5749,35.9954,36.0846,4123221.0],["2014-08-12",36.1514,36.5749,35.9954,36.0846,6336621.0],["2014-08-13",36.1514,36.3075,35.9508,36.196,3913317.0],["2014-08-14",36.0846,36.2629,36.0177,36.1737,2487640.0],["2014-08-15",36.2629,36.3743,35.7057,35.9063,4703704.0],["2014-08-18",36.1069,36.4635,35.9954,36.3743,4908822.0],["2014-08-19",36.4858,36.7087,36.2629,36.6195,5479109.0],["2014-08-20",36.5081,37.199,36.4635,36.7755,5449355.0],["2014-08-21",36.8201,36.8201,36.2406,36.4412,3560383.0],["2014-08-22",36.3297,36.8424,36.196,36.6641,3160633.0],["2014-08-25",36.7309,36.9315,36.4858,36.7309,3031586.0],["2014-08-26",36.7086,37.2436,36.6195,36.9761,3043071.0],["2014-08-27",37.0207,37.2658,36.7978,37.2436,3163379.0],["2014-08-28",37.043,37.1767,36.8201,36.9315,2778027.0],["2014-08-29",37.0653,37.199,36.7087,37.0207,3811402.0],["2014-09-02",37.0875,37.2658,36.9092,37.1544,4474407.0],["2014-09-03",37.1767,37.8899,37.1544,37.7339,4523512.0],["2014-09-04",37.8453,38.6923,37.6893,38.1128,6497961.0],["2014-09-05",38.1351,38.5363,37.9122,38.514,3995755.0],["2014-09-08",38.514,38.5586,37.8008,37.9122,4661756.0],["2014-09-09",38.1351,38.514,37.9568,38.1351,6203204.0],["2014-09-10",38.0014,38.3357,37.7785,38.3357,5972909.0],["2014-09-11",38.4917,38.5363,37.511,37.667,7072576.0],["2014-09-12",37.8453,37.8453,36.8869,37.2658,8400666.0],["2014-09-15",37.2658,37.3327,36.1514,36.5303,8678277.0],["2014-09-16",35.8171,36.7532,35.7725,36.0177,18171660.0],["2014-09-17",35.884,36.4412,35.8617,36.2852,15309655.0],["2014-09-18",36.3966,36.5972,35.9731,36.1069,7158677.0],["2014-09-19",36.2852,36.4189,36.0177,36.1291,8313816.0],["2014-09-22",36.04,36.04,35.0593,35.2822,9391719.0],["2014-09-23",34.881,35.6165,34.6804,34.9925,6856846.0],["2014-09-24",35.1485,35.5497,34.881,35.4382,5344028.0],["2014-09-25",35.3936,35.5274,34.6135,34.8364,8023055.0],["2014-09-26",34.9925,36.1737,34.881,36.0846,8205160.0],["2014-09-29",35.5051,35.8617,35.1039,35.5051,7222514.0],["2014-09-30",36.1737,36.4189,35.6165,35.8617,9066583.0],["2014-10-01",35.9508,35.9731,34.8364,34.9925,9045235.0],["2014-10-02",35.037,35.0816,33.1871,34.2347,10478777.0],["2014-10-03",34.4575,35.1708,34.3015,34.7696,8449854.0],["2014-10-06",35.1262,35.7725,34.9479,35.6388,9895672.0],["2014-10-07",35.5274,36.1514,35.2376,35.5496,10867041.0],["2014-10-08",35.6388,35.8171,34.5244,35.8171,14277570.0],["2014-10-09",36.4412,36.6195,33.8112,34.3015,23219684.0],["2014-10-10",33.9449,34.2124,32.5853,32.7859,16532792.0],["2014-10-13",33.1871,34.0118,32.2064,32.2956,10422555.0],["2014-10-14",32.6522,32.8305,31.3372,31.8498,15021307.0],["2014-10-15",31.2035,32.4739,30.5571,32.3179,15308156.0],["2014-10-16",31.3595,32.6522,31.2258,32.5408,11025177.0],["2014-10-17",33.1202,34.8141,33.0311,34.8141,14881981.0],["2014-10-20",34.6358,35.0147,34.4129,34.9702,6332792.0],["2014-10-21",35.3268,36.6195,35.2822,36.4412,9573159.0],["2014-10-22",36.5749,36.8201,35.7725,35.9286,11426425.0],["2014-10-23",36.4412,36.7086,35.9286,36.196,7168747.0],["2014-10-24",36.3966,36.9315,36.1514,36.8869,5349105.0],["2014-10-27",36.9092,36.9315,36.352,36.5081,6426966.0],["2014-10-28",36.7755,37.1098,36.5749,36.9984,5121598.0],["2014-10-29",36.9538,37.2213,35.7725,36.2629,12972742.0],["2014-10-30",36.04,36.4635,35.2822,36.1515,7431169.0],["2014-10-31",36.6195,37.355,36.196,37.355,7749230.0],["2014-11-03",37.3996,37.9568,37.1098,37.7339,6643945.0],["2014-11-04",37.5556,37.6002,36.6195,36.9092,5499043.0],["2014-11-05",37.2442,37.2665,36.1054,36.3064,7575697.0],["2014-11-06",36.552,36.6636,36.0607,36.552,5918935.0],["2014-11-07",36.7753,36.8199,36.2617,36.4627,5621099.0],["2014-11-10",36.3287,36.7529,36.0831,36.4403,4461631.0],["2014-11-11",36.3733,36.7976,36.1724,36.7306,2901082.0],["2014-11-12",36.6636,37.7801,36.485,37.6907,6602705.0],["2014-11-13",37.7577,37.9364,37.2218,37.3781,5184644.0],["2014-11-14",37.3781,37.914,37.0879,37.8247,3676696.0],["2014-11-17",37.7577,37.847,37.4005,37.5791,3189430.0],["2014-11-18",37.5568,38.4276,37.5568,38.316,6127133.0],["2014-11-19",38.249,38.249,37.1102,37.2665,6601748.0],["2014-11-20",36.9986,38.3606,36.9092,38.2266,5652726.0],["2014-11-21",39.1198,39.6333,38.6955,38.9635,8607615.0],["2014-11-24",39.0751,39.3207,38.3159,38.4499,5386558.0],["2014-11-25",38.6285,39.4324,38.5616,38.7848,6050395.0],["2014-11-26",38.9858,39.2984,38.5169,39.2984,3803745.0],["2014-11-28",39.2537,39.2761,38.3159,38.6062,3668706.0],["2014-12-01",38.8518,38.8965,37.9587,38.2713,5544985.0],["2014-12-02",38.2266,38.7848,38.0927,38.6285,5619434.0],["2014-12-03",38.6509,38.8742,38.3159,38.4276,6766292.0],["2014-12-04",38.6955,38.9635,38.2936,38.4946,5707324.0],["2014-12-05",38.7625,38.8295,37.7577,37.847,6791719.0],["2014-12-08",37.7354,37.8694,36.2394,36.3733,9152809.0],["2014-12-09",35.5472,36.1277,35.1676,35.8151,9425427.0],["2014-12-10",35.6812,36.1054,34.788,34.8997,7654973.0],["2014-12-11",34.8996,35.1229,33.7386,33.8502,8445526.0],["2014-12-12",33.5376,34.1405,33.158,33.2027,7967000.0],["2014-12-15",33.6269,34.1405,33.2697,33.3366,10707532.0],["2014-12-16",33.5823,33.9619,32.1756,32.2202,12223970.0],["2014-12-17",32.5551,33.6492,32.3542,33.6046,11023762.0],["2014-12-18",34.5647,35.2569,34.2968,35.2346,12256929.0],["2014-12-19",35.2346,35.8151,35.1229,35.5919,8393591.0],["2014-12-22",35.6588,35.7035,34.5647,35.1453,7135581.0],["2014-12-23",35.2792,35.6812,34.989,35.1229,4383313.0],["2014-12-24",35.2123,35.3686,34.7434,35.2123,2057511.0],["2014-12-26",35.4579,35.5695,35.2346,35.3239,2644944.0],["2014-12-29",35.3686,35.6365,35.1229,35.3239,2949563.0],["2014-12-30",35.123,35.5695,34.8997,35.3909,3854390.0],["2014-12-31",35.3909,35.7928,35.2123,35.2569,3679734.0],["2015-01-02",35.4356,35.6812,34.989,35.4579,4340408.0],["2015-01-05",34.922,34.9443,33.2473,33.4036,9026467.0],["2015-01-06",33.5376,34.3191,33.158,33.6493,8063670.0],["2015-01-07",34.1182,34.7657,33.9619,34.5201,6637744.0],["2015-01-08",34.9666,35.8375,34.721,35.5025,8185851.0],["2015-01-09",35.7928,36.0607,35.1676,35.9714,6963088.0],["2015-01-12",36.619,36.686,35.5695,36.1054,12658843.0],["2015-01-13",36.7753,36.9092,35.056,35.2792,15726051.0],["2015-01-14",34.5201,34.5647,32.4658,33.3813,22831752.0],["2015-01-15",33.8502,34.0065,33.2697,33.426,11009155.0],["2015-01-16",33.4036,34.1182,33.4036,34.1182,9056513.0],["2015-01-20",34.2968,34.788,33.6269,34.721,10799001.0],["2015-01-21",34.721,35.7928,34.4531,35.5472,8572992.0],["2015-01-22",35.7928,35.8821,35.0783,35.8151,6397670.0],["2015-01-23",35.2792,35.6142,34.6987,35.1899,7765085.0],["2015-01-26",35.0783,35.9714,34.7434,35.9044,5157095.0],["2015-01-27",35.1006,35.8375,35.1006,35.5472,6497462.0],["2015-01-28",35.7928,36.1277,35.1899,35.2792,6707199.0],["2015-01-29",35.5472,35.7258,34.855,35.6812,6128007.0],["2015-01-30",35.3909,35.8375,34.8773,34.9443,6991178.0],["2015-02-02",35.3239,35.9491,35.1899,35.8821,6117728.0],["2015-02-03",36.5073,37.1102,36.0831,37.0879,8083729.0],["2015-02-04",36.8642,37.2445,36.5958,36.73,6317978.0],["2015-02-05",36.7747,38.251,36.7076,38.1839,10063171.0],["2015-02-06",38.0274,38.0274,36.8418,37.0655,8717936.0],["2015-02-09",36.0142,36.0142,34.7839,35.0076,12946275.0],["2015-02-10",35.1641,35.6115,34.7839,35.5891,10461132.0],["2015-02-11",35.2089,35.2089,34.1128,34.5825,11489263.0],["2015-02-12",35.1418,35.3207,34.7615,35.0076,8046442.0],["2015-02-13",35.3431,35.6115,34.8957,35.3655,6689846.0],["2015-02-17",35.4326,35.4773,34.9852,35.2312,5404411.0],["2015-02-18",35.1865,35.522,34.9404,35.4549,5190720.0],["2015-02-19",35.2983,35.8352,35.0299,35.7905,6917520.0],["2015-02-20",35.6339,35.947,35.1194,35.3207,5900791.0],["2015-02-23",34.9628,34.9852,34.4036,34.6944,5818851.0],["2015-02-24",34.8286,35.2983,34.7391,35.2089,4144902.0],["2015-02-25",35.0299,35.1194,33.218,33.5536,14294673.0],["2015-02-26",33.7549,33.9786,33.4194,33.7996,7813816.0],["2015-02-27",33.7772,33.8891,32.8825,33.0838,8656471.0],["2015-03-02",33.0838,33.5983,32.972,33.4417,8059675.0],["2015-03-03",33.2851,34.2694,33.2851,33.9562,6827591.0],["2015-03-04",32.972,33.0614,31.6522,32.6364,16788681.0],["2015-03-05",32.2785,32.4127,31.8088,32.1667,7139700.0],["2015-03-06",32.0101,32.5693,31.8311,32.3904,8322472.0],["2015-03-09",31.1601,31.2943,29.8403,30.6456,32623096.0],["2015-03-10",30.489,30.6903,30.064,30.1982,14035913.0],["2015-03-11",30.3772,30.489,30.1982,30.3995,9652476.0],["2015-03-12",30.7127,31.0482,30.4666,30.8693,8986226.0],["2015-03-13",30.7127,30.8245,30.0193,30.3548,7036704.0],["2015-03-16",30.5114,30.5785,29.4824,29.7284,12438119.0],["2015-03-17",29.4153,29.6166,29.1021,29.214,12205285.0],["2015-03-18",29.1021,30.0416,28.9903,29.7061,23164295.0],["2015-03-19",29.4377,29.46,28.5876,28.9903,14340574.0],["2015-03-20",29.1245,29.2811,28.8561,29.0126,16130795.0],["2015-03-23",28.9455,29.5271,28.8561,29.0798,10528215.0],["2015-03-24",28.8561,29.3258,28.5205,29.2811,13435789.0],["2015-03-25",29.2363,29.6837,28.9903,29.0126,10876654.0],["2015-03-26",28.7666,29.1021,28.7218,28.8113,12676571.0],["2015-03-27",28.6995,28.7442,28.2968,28.4087,7071785.0],["2015-03-30",28.7442,29.1021,28.5876,28.9903,6711902.0],["2015-03-31",28.6771,29.0574,28.6324,28.9008,9575239.0],["2015-04-01",28.8784,29.3034,28.7666,29.0798,15962921.0],["2015-04-02",28.9008,29.7061,28.61,29.3929,9750104.0],["2015-04-06",29.6837,30.064,29.5495,29.885,9484811.0],["2015-04-07",30.1758,30.4443,30.0193,30.0416,9525968.0],["2015-04-08",30.4443,30.8693,30.2877,30.5785,17737703.0],["2015-04-09",30.0193,30.0864,28.9903,29.5495,24279900.0],["2015-04-10",29.6166,29.6837,29.0798,29.4153,15169330.0],["2015-04-13",29.3929,29.9298,29.2811,29.7284,9541032.0],["2015-04-14",29.9074,30.064,29.7508,29.9074,9130670.0],["2015-04-15",29.9745,30.0416,29.7061,29.8403,14400832.0],["2015-04-16",30.489,30.6456,30.064,30.0864,18078985.0],["2015-04-17",29.9521,30.2429,29.7508,30.1087,9893134.0],["2015-04-20",30.2653,30.7127,30.1087,30.3771,7364628.0],["2015-04-21",30.5785,30.5785,30.064,30.2429,7323263.0],["2015-04-22",30.2877,30.3772,30.0416,30.3548,5732543.0],["2015-04-23",29.7508,30.0192,29.3034,29.5048,19165751.0],["2015-04-24",29.6837,29.7284,29.46,29.5719,8515148.0],["2015-04-27",29.7061,30.489,29.6837,30.0864,11902081.0],["2015-04-28",30.2877,30.7351,30.0864,30.1535,6221764.0],["2015-04-29",29.8627,30.489,29.8179,30.4219,6195089.0],["2015-04-30",30.3548,30.3548,29.7956,30.0193,10469122.0],["2015-05-01",30.1982,31.9654,30.1535,31.6522,20958635.0],["2015-05-04",31.6075,31.8759,31.339,31.339,7292052.0],["2015-05-05",31.6075,31.6746,30.8693,30.914,6519892.0],["2015-05-06",31.1825,31.2496,30.5337,30.6456,5770995.0],["2015-05-07",30.4887,30.8922,30.1748,30.7353,5345360.0],["2015-05-08",31.0267,31.1164,30.6008,30.9819,5215397.0],["2015-05-11",31.0715,31.1388,30.5335,30.6007,4553516.0],["2015-05-12",30.4438,30.6232,30.3093,30.3766,5127382.0],["2015-05-13",30.4662,31.0939,30.4662,30.5559,6376280.0],["2015-05-14",30.8473,31.0491,30.5559,30.5783,4640616.0],["2015-05-15",30.5783,30.6007,30.2869,30.3541,3870662.0],["2015-05-18",30.3093,30.3317,29.8161,30.0403,6537120.0],["2015-05-19",29.9058,29.973,29.2108,29.3229,12825759.0],["2015-05-20",29.435,29.5023,29.1884,29.3005,6775697.0],["2015-05-21",29.3677,29.3902,29.1211,29.1436,7028756.0],["2015-05-22",29.1212,29.2557,28.9866,29.0091,5460633.0],["2015-05-26",28.9418,28.9418,28.3814,28.6055,9174365.0],["2015-05-27",28.5607,28.8073,28.4262,28.6728,6888972.0],["2015-05-28",28.4486,28.5383,28.1796,28.4262,7518935.0],["2015-05-29",28.2917,28.3589,27.8882,28.0227,9207948.0],["2015-06-01",28.1123,28.1348,27.5519,27.8433,5834915.0],["2015-06-02",27.8433,28.6952,27.8209,28.2917,7900624.0],["2015-06-03",28.3141,28.6952,28.2468,28.2693,6128881.0],["2015-06-04",28.0899,28.3589,27.9554,28.0227,5840200.0],["2015-06-05",27.9106,28.0002,27.6864,27.8433,7181773.0],["2015-06-08",27.7985,27.8433,27.4398,27.4622,7347566.0],["2015-06-09",27.507,27.664,27.238,27.3277,6256221.0],["2015-06-10",27.5295,27.6191,27.2156,27.2829,6789680.0],["2015-06-11",27.2829,27.3277,26.969,27.1035,6413442.0],["2015-06-12",27.0587,27.2604,26.9466,27.0363,6051727.0],["2015-06-15",26.8345,27.1484,26.7224,26.9018,5308032.0],["2015-06-16",26.8345,27.0138,26.7224,26.9466,4998252.0],["2015-06-17",26.969,26.9914,26.5655,26.8121,6135248.0],["2015-06-18",26.9018,27.0587,26.6103,26.7224,5586267.0],["2015-06-19",26.6776,26.9018,26.5879,26.7448,7951144.0],["2015-06-22",26.6776,26.6776,26.2068,26.3637,10027258.0],["2015-06-23",26.431,26.5206,26.2516,26.3189,6852143.0],["2015-06-24",26.2516,26.5655,26.2068,26.3189,7503079.0],["2015-06-25",26.3637,26.3861,25.8929,25.9378,6462588.0],["2015-06-26",25.9602,26.3637,25.9154,26.2068,6763754.0],["2015-06-29",25.736,26.0275,25.4222,25.4446,8292426.0],["2015-06-30",25.6688,25.7809,24.9962,24.9962,9414440.0],["2015-07-01",25.1083,25.1756,24.5254,24.8169,11789804.0],["2015-07-02",24.8617,25.1756,24.7496,24.8841,6013733.0],["2015-07-06",24.5479,24.9514,24.4806,24.7272,7507407.0],["2015-07-07",24.5703,24.9065,23.7184,24.7945,13095547.0],["2015-07-08",24.5478,24.6599,23.2924,23.539,19133000.0],["2015-07-09",24.0771,24.5927,23.696,23.7408,16702455.0],["2015-07-10",24.1443,24.3685,23.7856,23.8305,9911902.0],["2015-07-13",24.1443,24.3012,23.965,24.2564,7938285.0],["2015-07-14",24.1443,24.3461,23.8753,24.1443,7226425.0],["2015-07-15",24.1443,24.1892,23.5839,23.696,8022722.0],["2015-07-16",23.8753,23.8753,23.3821,23.5615,6801748.0],["2015-07-17",23.5166,23.6511,23.2252,23.5166,6659842.0],["2015-07-20",23.4269,23.4718,22.8217,22.8665,9474324.0],["2015-07-21",22.8665,23.4045,22.7768,22.9337,10094590.0],["2015-07-22",22.7768,22.7768,22.3285,22.3957,16907615.0],["2015-07-23",22.6199,22.8441,22.1939,22.3285,9152643.0],["2015-07-24",22.2164,22.2164,21.6335,21.9922,11491635.0],["2015-07-27",21.768,22.3957,21.499,21.5662,11601207.0],["2015-07-28",21.8577,22.2612,21.5438,22.1267,11293633.0],["2015-07-29",22.2388,22.9113,22.1715,22.7768,13152559.0],["2015-07-30",22.8441,22.9786,22.1491,22.3733,8254141.0],["2015-07-31",22.6199,22.732,22.1043,22.1267,7629838.0],["2015-08-03",22.0146,22.0146,21.4766,21.6111,8966375.0],["2015-08-04",22.2836,22.5751,21.7007,21.8128,10217062.0],["2015-08-05",22.2851,22.8248,21.9253,21.9478,10390179.0],["2015-08-06",21.9478,22.3975,21.6779,22.2851,9430712.0],["2015-08-07",22.0827,22.6224,21.0483,21.1607,13834748.0],["2015-08-10",21.4306,22.6899,21.1607,22.6674,11631960.0],["2015-08-11",21.8128,21.9028,21.1832,21.3181,16559134.0],["2015-08-12",21.1157,21.498,20.8684,21.3856,11937412.0],["2015-08-13",21.4081,21.4081,20.9133,20.9358,6024053.0],["2015-08-14",20.9583,21.2057,20.8684,21.1607,5513150.0],["2015-08-17",20.9358,21.3406,20.8234,21.2057,4549355.0],["2015-08-18",20.9133,21.0483,20.7784,20.8459,6753225.0],["2015-08-19",20.6435,20.8909,20.4636,20.4861,7732667.0],["2015-08-20",20.666,20.7334,20.1937,20.3062,7367166.0],["2015-08-21",20.1713,20.1937,19.6316,19.6316,10484852.0],["2015-08-24",18.4397,19.2043,17.9225,18.4397,17121556.0],["2015-08-25",19.4067,19.4741,18.2373,18.2373,10946692.0],["2015-08-26",18.5746,18.6421,18.0349,18.5746,11574657.0],["2015-08-27",18.8895,20.0588,18.8445,19.9239,11411402.0],["2015-08-28",19.9689,21.1832,19.789,21.1607,17511028.0],["2015-08-31",20.8459,21.4306,20.7334,21.2507,12678485.0],["2015-09-01",20.576,20.9583,20.3961,20.7334,13576321.0],["2015-09-02",21.1157,21.1157,20.2612,20.9583,16846733.0],["2015-09-03",21.1382,21.9253,21.0258,21.5205,11740574.0],["2015-09-04",21.1157,21.6779,20.9133,21.3406,20015730.0],["2015-09-08",22.1951,22.1951,21.588,21.8578,7507782.0],["2015-09-09",22.3076,22.3525,21.4306,21.5205,12260965.0],["2015-09-10",21.498,21.8578,21.3856,21.6554,12295714.0],["2015-09-11",21.588,21.9253,21.453,21.7004,8154598.0],["2015-09-14",21.543,21.6105,20.9583,21.0932,13011278.0],["2015-09-15",21.1157,21.8353,21.0708,21.6554,7468914.0],["2015-09-16",21.8128,22.2176,21.8128,22.1726,8279359.0],["2015-09-17",22.0602,22.8473,21.9253,22.375,10203163.0],["2015-09-18",22.1501,22.5549,21.9478,22.42,12108656.0],["2015-09-21",22.4425,22.7123,22.2626,22.2626,7369705.0],["2015-09-22",21.588,21.6554,21.0932,21.3631,10525052.0],["2015-09-23",21.543,21.5655,20.666,20.6885,8713733.0],["2015-09-24",20.3961,20.8234,19.9239,20.6435,10723804.0],["2015-09-25",20.8009,20.8909,20.1488,20.3961,7908906.0],["2015-09-28",21.2731,21.6779,20.6885,21.5655,39826675.0],["2015-09-29",21.6329,21.9703,21.0483,21.2507,16354765.0],["2015-09-30",21.6105,21.8353,21.2057,21.7229,17459634.0],["2015-10-01",21.8353,22.1502,20.666,20.8234,15341240.0],["2015-10-02",20.576,21.4081,20.4636,21.4081,11710196.0],["2015-10-05",21.6105,23.4994,21.588,23.4095,20160383.0],["2015-10-06",23.4544,24.8037,23.4094,24.6912,23832002.0],["2015-10-07",25.0735,25.141,23.9716,24.6013,17303163.0],["2015-10-08",24.3989,24.9836,23.9042,24.7587,15136579.0],["2015-10-09",23.9941,24.5563,23.0497,23.0721,32758011.0],["2015-10-12",23.1171,23.1396,22.42,22.6674,13085352.0],["2015-10-13",22.3975,22.9822,22.1726,22.5549,15079775.0],["2015-10-14",22.6898,22.7348,22.2851,22.375,17585768.0],["2015-10-15",22.3301,22.4875,21.6554,21.8128,20725052.0],["2015-10-16",21.9927,22.0152,21.2057,21.4755,11370578.0],["2015-10-19",21.2057,21.5205,21.0483,21.1832,9597586.0],["2015-10-20",21.0483,21.2731,20.9358,21.1607,10652726.0],["2015-10-21",21.1157,21.2057,20.4861,20.4861,8488722.0],["2015-10-22",20.5985,21.3406,20.3512,20.4411,14160841.0],["2015-10-23",20.5985,20.8684,20.3736,20.5535,8446650.0],["2015-10-26",20.5311,20.666,19.5866,19.7215,10811694.0],["2015-10-27",19.7665,20.1038,19.3842,19.6316,11212027.0],["2015-10-28",19.6765,20.5311,19.5866,20.2162,13833833.0],["2015-10-29",20.0138,20.2612,19.8339,20.1263,12247940.0],["2015-10-30",20.1713,20.3736,19.9464,20.0813,14542072.0],["2015-11-02",20.1263,20.7784,20.0813,20.621,12476821.0],["2015-11-03",20.6885,21.543,20.666,21.0932,10659176.0],["2015-11-04",21.3188,21.4542,20.9128,21.1609,9227840.0],["2015-11-05",20.9128,21.0256,20.439,20.7548,9374324.0],["2015-11-06",20.5518,20.7097,20.2585,20.5067,9721015.0],["2015-11-09",20.236,20.3037,19.1757,19.4238,18093758.0],["2015-11-10",19.4013,19.4238,18.8147,18.8373,11789471.0],["2015-11-11",18.905,19.108,18.2282,18.2282,13987557.0],["2015-11-12",18.0477,18.0477,17.6191,17.6416,16305618.0],["2015-11-13",17.7093,18.1831,17.6416,18.0251,10910071.0],["2015-11-16",17.98,18.7696,17.9575,18.7019,14040200.0],["2015-11-17",18.7922,19.0854,18.5891,18.6568,14424802.0],["2015-11-18",18.747,18.9726,18.544,18.9726,9897586.0],["2015-11-19",19.1982,19.8073,19.1757,19.7622,13532085.0],["2015-11-20",19.875,20.0781,19.3787,19.6043,10348065.0],["2015-11-23",20.4165,20.8451,20.0104,20.4616,18402372.0],["2015-11-24",20.4616,20.7548,20.236,20.5067,11230254.0],["2015-11-25",20.4165,21.3188,20.3713,21.2286,10680025.0],["2015-11-27",21.0256,21.3414,20.9804,21.0256,4095339.0],["2015-11-30",21.0481,21.4542,21.003,21.1158,10018643.0],["2015-12-01",21.3414,21.6572,21.2286,21.3865,10631253.0],["2015-12-02",21.2512,21.5896,21.003,21.0932,10655597.0],["2015-12-03",21.1158,21.206,20.1006,20.2811,9705701.0],["2015-12-04",20.3713,21.1609,20.3037,21.0707,12284103.0],["2015-12-07",21.3414,21.364,20.1909,20.3939,15582480.0],["2015-12-08",19.875,19.8976,19.1757,19.2208,20348148.0],["2015-12-09",19.469,19.8299,19.1757,19.7171,11732917.0],["2015-12-10",19.8299,21.0707,19.7171,20.6872,15172035.0],["2015-12-11",20.2585,20.3488,19.7397,19.9878,12975531.0],["2015-12-14",19.9427,20.4164,19.5817,20.3036,15272035.0],["2015-12-15",20.5293,21.0707,20.4841,20.5744,11623263.0],["2015-12-16",20.8225,20.9128,20.4616,20.8451,10652185.0],["2015-12-17",20.7548,20.8451,20.3939,20.6421,8991927.0],["2015-12-18",20.6646,21.2286,20.5969,20.8225,13507990.0],["2015-12-21",21.0932,21.2737,20.8225,21.0256,10401706.0],["2015-12-22",21.0932,21.5896,20.8902,21.567,8104453.0],["2015-12-23",21.8828,23.0559,21.8377,22.9882,16262131.0],["2015-12-24",22.9206,23.0785,22.7401,22.8303,4907907.0],["2015-12-28",22.5596,22.5822,22.131,22.5145,6495464.0],["2015-12-29",22.8078,23.1687,22.5596,22.8529,5591677.0],["2015-12-30",22.4243,22.6273,22.2212,22.4694,9791219.0],["2015-12-31",22.2663,22.5145,22.131,22.2663,5553558.0],["2016-01-04",21.4767,22.1084,21.3188,21.9054,15779983.0],["2016-01-05",21.9279,22.0407,20.6646,20.9128,16364003.0],["2016-01-06",20.3037,20.3488,19.2885,19.4238,22970995.0],["2016-01-07",18.9275,19.1982,18.5666,18.6568,14182605.0],["2016-01-08",19.2208,19.311,18.0928,18.2056,17366583.0],["2016-01-11",18.7019,18.7019,17.8221,18.0477,19951103.0],["2016-01-12",18.0702,18.0928,16.0173,16.4234,38029130.0],["2016-01-13",16.5136,16.7844,15.9722,16.085,19019684.0],["2016-01-14",15.9948,16.6264,15.4533,16.3332,18432210.0],["2016-01-15",15.6564,15.8369,15.2729,15.5661,21738826.0],["2016-01-19",15.7466,15.8368,14.7991,15.2052,21614981.0],["2016-01-20",14.6863,15.3631,13.8516,15.2052,28110695.0],["2016-01-21",15.2052,16.3783,15.1375,15.9948,19821140.0],["2016-01-22",16.446,16.7392,15.4082,15.4985,14308906.0],["2016-01-25",15.3631,15.7917,15.2503,15.3405,14161631.0],["2016-01-26",15.5436,16.1978,15.2729,16.1076,15214274.0],["2016-01-27",15.9271,16.4234,15.6113,15.7015,14376779.0],["2016-01-28",16.1752,16.2204,15.3857,15.7917,11189097.0],["2016-01-29",15.7466,16.446,15.7466,16.446,14886558.0],["2016-02-01",16.649,16.649,16.0399,16.2655,11044320.0],["2016-02-02",15.8369,15.9497,15.5887,15.7241,9223013.0],["2016-02-03",15.9959,17.1515,15.5201,17.1061,14141365.0],["2016-02-04",17.3101,19.1453,17.2874,18.8281,22386517.0],["2016-02-05",18.4429,19.2586,17.8538,18.3976,17872451.0],["2016-02-08",17.514,19.0773,17.4687,17.8991,16452310.0],["2016-02-09",17.4913,18.0124,17.1741,17.6952,11311527.0],["2016-02-10",17.8991,17.9218,16.8796,17.0835,11316146.0],["2016-02-11",16.6757,17.1061,16.1092,16.6077,13286475.0],["2016-02-12",17.0608,17.6273,16.6757,17.4233,10832917.0],["2016-02-16",17.6726,18.4203,17.4007,18.3976,9170870.0],["2016-02-17",18.6468,19.4851,18.5789,19.3039,12105660.0],["2016-02-18",19.3492,19.3945,18.307,18.3976,12181648.0],["2016-02-19",18.1937,18.3296,17.7632,17.8312,12881398.0],["2016-02-22",18.2163,20.2328,18.2163,20.1875,22938535.0],["2016-02-23",19.825,19.8703,19.2812,19.3265,11040491.0],["2016-02-24",18.7148,19.9156,18.6921,19.8477,12913733.0],["2016-02-25",19.9156,20.2102,19.3719,20.0969,11512692.0],["2016-02-26",20.6633,20.8672,19.9836,20.0969,9315938.0],["2016-02-29",20.2781,20.6407,20.0516,20.2328,9189888.0],["2016-03-01",20.6633,20.8446,20.2102,20.6407,6752601.0],["2016-03-02",20.7313,21.9774,20.618,21.7962,20398502.0],["2016-03-03",21.2977,21.9774,20.7766,21.4563,14788306.0],["2016-03-04",21.7282,22.7478,21.343,21.6829,16989305.0],["2016-03-07",21.8868,22.8157,21.7735,22.7478,17470662.0],["2016-03-08",22.136,22.4306,21.0485,21.1391,15752351.0],["2016-03-09",21.3657,21.5696,20.6633,21.343,9063878.0],["2016-03-10",21.2524,21.8188,20.8899,21.7282,10378236.0],["2016-03-11",22.0001,22.3173,21.411,21.5696,9729671.0],["2016-03-14",21.3204,22.204,21.2071,21.9094,9020516.0],["2016-03-15",21.5243,21.5696,20.6407,20.7539,13096629.0],["2016-03-16",20.8219,22.136,20.618,22.0681,14369829.0],["2016-03-17",22.3399,22.6571,22.0454,22.5212,16342489.0],["2016-03-18",22.6571,23.1556,22.204,22.7251,13993258.0],["2016-03-21",22.5212,22.7478,22.0001,22.4079,7950062.0],["2016-03-22",22.1134,22.5665,21.9321,22.3173,8258094.0],["2016-03-23",21.9548,22.204,20.9578,21.1164,10581107.0],["2016-03-24",20.7993,21.7735,20.4821,21.6829,8631377.0],["2016-03-28",21.9094,22.2946,21.4563,21.9774,6867124.0],["2016-03-29",21.6376,22.0907,21.2297,22.0227,10239950.0],["2016-03-30",22.272,22.3626,21.8188,21.9321,7683188.0],["2016-03-31",21.9774,22.3399,21.5922,21.7055,8305660.0],["2016-04-01",21.3883,21.8415,21.1844,21.8188,7312817.0],["2016-04-04",21.7055,22.136,21.2297,21.2977,8300749.0],["2016-04-05",21.0485,21.6376,20.9805,21.3204,6118435.0],["2016-04-06",21.343,21.6149,20.9805,21.5243,7000874.0],["2016-04-07",21.3657,22.204,21.3657,21.479,12737287.0],["2016-04-08",21.9774,22.0454,21.1844,21.2297,14638285.0],["2016-04-11",21.5923,22.3173,21.3657,22.0681,19303329.0],["2016-04-12",21.1618,21.5243,20.7539,21.479,27805701.0],["2016-04-13",21.7282,22.8157,21.5696,22.1813,20289263.0],["2016-04-14",22.4079,22.9743,22.1134,22.6798,13070246.0],["2016-04-15",22.6118,22.997,22.5212,22.6798,11212443.0],["2016-04-18",22.2266,22.9517,22.1587,22.861,8736663.0],["2016-04-19",23.065,23.858,23.0197,23.858,10828464.0],["2016-04-20",23.79,24.3338,23.2689,23.9939,12643571.0],["2016-04-21",24.1978,24.2658,23.4501,23.6087,9809988.0],["2016-04-22",23.6767,24.1072,23.3822,23.5634,8394382.0],["2016-04-25",23.3595,23.4501,22.8837,23.0196,8077611.0],["2016-04-26",23.2915,24.1752,23.065,24.1525,11373200.0],["2016-04-27",24.1525,25.7385,24.1525,25.6252,19386642.0],["2016-04-28",25.4213,25.7838,25.1494,25.2627,11177029.0],["2016-04-29",25.5572,26.0557,25.0814,25.308,17319018.0],["2016-05-02",25.376,25.5119,24.583,24.8322,10785227.0],["2016-05-03",24.1978,24.3111,23.2462,23.4501,12592135.0],["2016-05-04",23.3592,23.7455,23.1093,23.2684,9415522.0],["2016-05-05",23.4501,23.5865,22.5867,22.7684,9225385.0],["2016-05-06",22.7003,23.382,22.7003,22.8139,7668290.0],["2016-05-09",22.4049,22.4049,21.4505,21.496,14081856.0],["2016-05-10",21.7232,21.9959,21.1778,21.9731,9266126.0],["2016-05-11",22.0186,22.2458,21.6777,21.6777,6661923.0],["2016-05-12",21.9277,22.0868,21.0188,21.4505,9591844.0],["2016-05-13",21.246,21.6777,20.8597,20.9052,7563878.0],["2016-05-16",21.1324,21.5187,20.9961,21.0869,8276196.0],["2016-05-17",21.0642,21.4732,20.7461,21.1324,7978777.0],["2016-05-18",20.8824,21.246,20.3371,20.4961,9671078.0],["2016-05-19",20.2689,20.7461,19.9508,20.7234,10212484.0],["2016-05-20",20.9733,21.0869,20.4961,20.7007,7857220.0],["2016-05-23",21.0869,21.2687,20.7461,21.0869,8475406.0],["2016-05-24",21.3142,21.7005,21.0415,21.4051,7693134.0],["2016-05-25",21.6096,21.9959,21.5414,21.8141,5824511.0],["2016-05-26",22.2004,22.2913,21.4505,21.6096,6500375.0],["2016-05-27",21.6096,21.7005,21.1551,21.246,10010362.0],["2016-05-31",21.2915,21.5414,20.9961,21.0642,8778277.0],["2016-06-01",20.9052,21.1324,20.6779,21.1324,7075323.0],["2016-06-02",21.0188,21.3596,20.8597,21.2006,5728797.0],["2016-06-03",21.4505,21.7459,21.0869,21.6323,8629963.0],["2016-06-06",21.8823,22.4049,21.8823,22.3594,6371952.0],["2016-06-07",22.2458,22.3822,22.1322,22.2458,4409571.0],["2016-06-08",22.6776,22.8821,22.4503,22.473,6679859.0],["2016-06-09",22.0413,22.3822,21.6323,22.3594,8194340.0],["2016-06-10",21.9277,22.1549,21.4732,21.5641,7852393.0],["2016-06-13",21.5187,21.8368,21.1778,21.1778,5432293.0],["2016-06-14",21.1097,21.2915,20.4734,20.6779,9622971.0],["2016-06-15",21.0415,21.7914,20.9279,21.4732,7397087.0],["2016-06-16",21.0869,21.3823,20.7915,21.3369,5676155.0],["2016-06-17",21.4732,21.9277,21.3823,21.7686,12160133.0],["2016-06-20",22.1322,22.6094,22.0868,22.1777,7038494.0],["2016-06-21",22.1095,22.4958,21.9731,22.4049,5673700.0],["2016-06-22",22.5412,23.0638,22.3822,22.473,8117353.0],["2016-06-23",22.9048,23.1093,22.6776,23.0638,8548897.0],["2016-06-24",21.7232,22.1322,21.246,21.3142,14154640.0],["2016-06-27",21.0869,21.1324,20.3371,20.6779,9099584.0],["2016-06-28",21.246,21.3142,20.8824,21.2006,7563795.0],["2016-06-29",21.6096,21.6323,20.4734,20.6779,15465377.0],["2016-06-30",20.8824,21.0869,20.4961,21.0642,10317062.0],["2016-07-01",21.0869,21.7914,21.0642,21.7005,7618477.0],["2016-07-05",21.496,21.5641,20.837,21.0415,6809030.0],["2016-07-06",20.8143,21.0188,20.5189,20.8824,10222305.0],["2016-07-07",21.0415,21.4732,21.0188,21.2233,9226883.0],["2016-07-08",21.4732,22.4503,21.4505,22.314,10790470.0],["2016-07-11",22.6321,23.132,22.4276,23.0411,15493924.0],["2016-07-12",24.3136,24.5408,23.7001,24.2909,22237453.0],["2016-07-13",24.4045,24.4954,23.95,24.3363,10079859.0],["2016-07-14",24.5863,24.7681,24.2454,24.3363,9299542.0],["2016-07-15",24.3591,24.9044,24.3363,24.8135,9594881.0],["2016-07-18",24.5863,24.859,24.3591,24.8135,6804952.0],["2016-07-19",24.3818,24.4954,24.1318,24.1545,6153433.0],["2016-07-20",23.8819,24.1545,23.5183,24.1091,6785435.0],["2016-07-21",24.2454,24.6772,23.9273,24.0864,6259925.0],["2016-07-22",24.0409,24.2227,23.8364,24.0182,4237828.0],["2016-07-25",23.95,23.9728,23.6319,23.8364,5763337.0],["2016-07-26",23.7455,24.2454,23.6774,24.2454,5233125.0],["2016-07-27",24.4499,24.9271,23.9046,24.4045,8735789.0],["2016-07-28",24.2454,24.3818,23.8364,24.2682,5740866.0],["2016-07-29",24.1091,24.2,23.6774,24.1318,6833042.0],["2016-08-01",23.9728,24.0864,23.7683,23.791,4831544.0],["2016-08-02",23.9728,24.0182,23.2911,23.4501,5689721.0],["2016-08-03",23.4729,23.8148,23.245,23.7236,5786142.0],["2016-08-04",23.6097,23.8376,23.359,23.7008,4918810.0],["2016-08-05",23.8148,23.9287,23.678,23.9287,5115522.0],["2016-08-08",23.9287,24.1566,23.7236,23.8148,3953974.0],["2016-08-09",23.7464,23.9287,23.5869,23.5869,3251269.0],["2016-08-10",23.7008,23.9971,23.4046,23.5413,3958968.0],["2016-08-11",23.5869,23.792,23.4729,23.7464,4117395.0],["2016-08-12",23.6324,23.7008,23.0627,23.1767,5779276.0],["2016-08-15",23.359,24.111,23.3134,23.9743,5498086.0],["2016-08-16",24.0882,24.111,23.4501,23.4501,5753641.0],["2016-08-17",23.5413,23.7008,23.3134,23.6097,4511153.0],["2016-08-18",23.7236,23.8603,23.5641,23.8148,3564003.0],["2016-08-19",23.5641,23.6097,23.2906,23.4046,5478069.0],["2016-08-22",23.245,23.5869,23.1539,23.5185,3832834.0],["2016-08-23",23.7236,24.0199,23.6325,23.9287,4807158.0],["2016-08-24",23.7692,23.8148,22.812,22.8804,8214815.0],["2016-08-25",22.9716,23.2222,22.8576,22.9716,5215356.0],["2016-08-26",23.1311,23.4046,22.6981,22.7892,6271203.0],["2016-08-29",22.812,23.3818,22.7892,23.3818,5668664.0],["2016-08-30",23.3818,23.3818,22.926,23.1767,4690096.0],["2016-08-31",22.9716,23.1995,22.8348,22.9716,6611735.0],["2016-09-01",22.9944,23.2222,22.9032,23.0855,5593758.0],["2016-09-02",23.245,23.4046,22.812,23.0855,7058261.0],["2016-09-06",23.1995,23.5185,23.0627,23.5185,5311569.0],["2016-09-07",23.4729,23.5413,23.0855,23.2678,5682605.0],["2016-09-08",23.3818,23.3818,22.9032,23.0627,5691344.0],["2016-09-09",22.9032,22.9032,21.627,21.8777,14041781.0],["2016-09-12",21.6954,22.3335,21.4903,22.2879,9022680.0],["2016-09-13",21.946,21.9916,21.5358,21.6954,7701831.0],["2016-09-14",22.0828,22.0828,21.3307,21.3991,6540949.0],["2016-09-15",21.4219,21.6954,21.3535,21.5814,6256929.0],["2016-09-16",21.3991,21.5814,21.2852,21.5131,6780483.0],["2016-09-19",21.7637,21.7637,21.194,21.3307,8627174.0],["2016-09-20",21.3307,21.6042,21.2168,21.5131,6501873.0],["2016-09-21",21.7409,22.06,21.5358,22.0372,6508864.0],["2016-09-22",22.3335,22.6981,22.2195,22.2879,6374532.0],["2016-09-23",22.1967,22.5386,22.1056,22.2423,5054765.0],["2016-09-26",22.2423,22.4702,22.06,22.06,4207907.0],["2016-09-27",21.9233,22.0144,21.6498,21.9916,4773325.0],["2016-09-28",22.0828,22.5158,21.8321,22.5158,7385809.0],["2016-09-29",22.5158,23.0171,22.4018,22.6981,11186850.0],["2016-09-30",22.7437,23.2222,22.6753,23.1083,9525135.0],["2016-10-03",23.1083,23.1539,22.6981,23.0627,6817603.0],["2016-10-04",22.926,23.2678,22.7665,23.245,13312776.0],["2016-10-05",23.359,23.7236,23.1767,23.7008,12374865.0],["2016-10-06",23.6021,24.3237,23.6021,24.1414,12517478.0],["2016-10-07",24.3237,24.3845,23.5717,23.83,9810986.0],["2016-10-10",23.9819,24.2781,23.83,23.9363,11384519.0],["2016-10-11",22.5841,22.5841,21.1864,21.2016,40784270.0],["2016-10-12",20.9053,20.9053,20.5255,20.5939,23879900.0],["2016-10-13",20.0773,20.4496,19.9178,20.3204,16025094.0],["2016-10-14",20.4723,20.5407,20.0014,20.0849,11702247.0],["2016-10-17",20.0849,20.2065,19.9634,20.0166,10594382.0],["2016-10-18",20.1837,20.2596,19.4696,20.1381,16567915.0],["2016-10-19",20.0925,20.837,20.0317,20.5407,12456679.0],["2016-10-20",20.4875,20.6471,20.2217,20.2748,9917978.0],["2016-10-21",20.1837,20.5559,20.0014,20.4192,7769288.0],["2016-10-24",20.5179,20.5483,20.328,20.404,7109988.0],["2016-10-25",20.7078,21.0801,20.5027,20.7306,12088514.0],["2016-10-26",20.685,21.1788,20.5635,21.1104,9730587.0],["2016-10-27",21.156,21.4523,21.1256,21.4371,11574782.0],["2016-10-28",21.3307,21.6726,21.3231,21.551,11158052.0],["2016-10-31",21.6042,22.1284,21.5282,21.8169,13269413.0],["2016-11-01",20.9589,22.334,20.6554,21.8124,32216900.0],["2016-11-02",21.5839,22.1504,21.5516,21.8124,10755300.0],["2016-11-03",21.86,23.1825,21.841,22.993,8084200.0],["2016-11-04",22.6788,24.2784,22.4313,23.9927,6878700.0],["2016-11-07",24.3164,25.1448,23.6976,23.8785,8377000.0],["2016-11-08",23.1358,25.3161,23.1358,25.1352,6471300.0],["2016-11-09",25.5446,27.744,24.7544,27.3441,10675900.0],["2016-11-10",27.6868,28.2771,26.9442,27.7059,8189900.0],["2016-11-11",27.782,28.5532,26.3063,27.8963,5337200.0],["2016-11-14",28.0867,28.5056,27.2394,28.201,5156700.0],["2016-11-15",27.5535,28.7817,27.4488,28.7627,3668900.0],["2016-11-16",28.2676,30.1718,28.2391,29.9147,6153000.0],["2016-11-17",29.8005,30.486,29.2959,30.3241,4693200.0],["2016-11-18",30.2099,30.248,28.7151,28.9626,4421700.0],["2016-11-21",29.4101,29.4958,28.0877,29.2197,2986000.0],["2016-11-22",29.6101,30.3813,29.0769,29.8386,4182800.0],["2016-11-23",29.5149,30.4003,28.5628,30.0004,4111400.0],["2016-11-25",29.7434,30.6478,29.6196,30.1813,3109500.0],["2016-11-28",29.9719,30.2765,29.2292,29.3816,5121900.0],["2016-11-29",28.5818,29.0388,28.3057,28.3057,4928200.0],["2016-11-30",28.6199,28.9817,27.4679,27.5821,5131700.0],["2016-12-01",27.4583,28.0106,27.2298,27.4964,5006200.0],["2016-12-02",27.4774,28.2057,27.3536,27.6488,3870300.0],["2016-12-05",27.6392,29.7786,27.5059,29.7243,7034100.0],["2016-12-06",29.2387,29.6958,28.7627,29.6577,3248600.0],["2016-12-07",29.8005,30.3622,29.2911,29.4196,5778300.0],["2016-12-08",29.7814,30.3146,29.3244,29.81,3064500.0],["2016-12-09",29.81,30.5717,29.5529,30.5146,4344300.0],["2016-12-12",30.6193,30.8002,29.372,29.7434,3416400.0],["2016-12-13",29.8957,30.2099,28.5913,28.7913,4215100.0],["2016-12-14",28.6675,29.8195,28.5913,28.9912,3176100.0],["2016-12-15",28.7151,28.9817,28.2295,28.3628,3753200.0],["2016-12-16",28.2295,28.9626,27.763,27.9915,8133000.0],["2016-12-19",27.5059,28.0772,27.3727,27.8868,2572500.0],["2016-12-20",28.4676,28.877,28.3438,28.7151,3827000.0],["2016-12-21",28.7437,28.9722,28.5818,28.9722,1811200.0],["2016-12-22",28.7627,28.896,28.1248,28.3247,3767400.0],["2016-12-23",28.3628,28.6865,27.9344,28.2867,2881800.0],["2016-12-27",28.1629,28.6008,27.9915,28.2295,1708900.0],["2016-12-28",28.3533,28.7246,27.9439,28.0201,2751100.0],["2016-12-29",28.0201,28.0296,27.2298,27.5059,3224400.0],["2016-12-30",27.5821,27.9706,26.6681,26.7347,2686000.0],["2017-01-03",27.2298,27.4869,26.8204,27.4488,2746400.0],["2017-01-04",27.6297,28.8484,27.6297,28.8103,3339500.0],["2017-01-05",28.7341,29.4482,28.6723,29.1816,2444600.0],["2017-01-06",29.2197,29.6101,28.8579,29.2102,2086300.0],["2017-01-09",29.4006,29.4006,27.8154,28.0677,4205100.0],["2017-01-10",28.4009,29.6101,28.3057,29.4958,3823600.0],["2017-01-11",29.591,30.4669,29.591,30.4384,3068300.0],["2017-01-12",31.419,31.8951,30.9525,31.4571,4521700.0],["2017-01-13",31.2477,31.8284,30.9716,31.4286,3026200.0],["2017-01-17",31.3905,31.4571,30.962,31.0763,1381800.0],["2017-01-18",31.3714,33.1614,31.0763,33.1423,6420100.0],["2017-01-19",32.5806,33.923,32.5425,33.7231,5050100.0],["2017-01-20",33.7041,34.0278,33.2566,33.9516,5330900.0],["2017-01-23",34.1991,34.6514,33.7564,34.5514,5245000.0],["2017-01-24",35.3988,36.5413,35.3988,35.7035,11911100.0],["2017-01-25",36.7317,37.0745,34.5705,34.7799,13583300.0],["2017-01-26",34.4848,35.2941,33.8088,34.5609,5735400.0],["2017-01-27",34.5609,35.5987,34.5324,34.9132,3617600.0],["2017-01-30",34.7323,34.8371,34.0563,34.799,3002400.0],["2017-01-31",35.018,35.4464,34.2848,34.7038,2690300.0],["2017-02-01",34.8275,35.4083,34.4657,34.5229,2905400.0],["2017-02-02",34.9418,36.5318,34.8751,35.8748,5049700.0],["2017-02-03",36.0557,36.2271,35.0656,35.0941,5243300.0],["2017-02-06",35.1322,36.1795,35.037,35.9415,2833900.0],["2017-02-07",36.2176,36.4175,35.5226,36.1509,3270000.0],["2017-02-08",36.1129,36.6556,35.3321,35.7415,3121700.0],["2017-02-09",35.6178,35.9415,35.2217,35.6273,3392400.0],["2017-02-10",36.1033,36.6936,35.7082,36.4651,3628600.0],["2017-02-13",36.9317,37.8742,36.6079,36.6365,5365800.0],["2017-02-14",36.7222,37.3696,36.3509,36.7127,3818600.0],["2017-02-15",36.4175,36.4651,35.9224,36.0557,11488900.0],["2017-02-16",36.0081,36.0176,34.6085,34.7133,7040700.0],["2017-02-17",34.5038,34.8561,34.0754,34.4753,4516800.0],["2017-02-21",34.5705,35.2369,34.4943,34.9513,3393400.0],["2017-02-22",34.6562,34.9513,34.4753,34.8466,2585700.0],["2017-02-23",35.0941,35.1132,32.6187,32.6758,7140000.0],["2017-02-24",32.1902,32.9805,31.7523,32.8281,5763800.0],["2017-02-27",32.8662,33.685,32.552,33.1138,3898400.0],["2017-02-28",33.0661,33.6374,32.752,32.9329,4034100.0],["2017-03-01",34.2087,36.3223,34.1325,36.17,10564500.0],["2017-03-02",35.8367,36.3413,34.1135,34.1325,5099300.0],["2017-03-03",34.3324,35.1227,34.0373,34.6371,3238100.0],["2017-03-06",35.037,35.6844,34.0849,35.1608,5764000.0],["2017-03-07",35.0465,35.1227,34.0373,34.0849,3753400.0],["2017-03-08",34.1801,35.056,34.1801,34.2658,4485700.0],["2017-03-09",34.342,34.799,33.2185,33.666,4826200.0],["2017-03-10",34.1801,34.2753,32.5949,32.8757,4052400.0],["2017-03-13",33.5232,33.8183,32.8757,33.0376,2491400.0],["2017-03-14",32.7996,32.9233,32.1521,32.552,3112200.0],["2017-03-15",32.752,33.5993,32.3235,33.4565,3753400.0],["2017-03-16",33.9516,34.2658,33.3042,33.685,3644300.0],["2017-03-17",33.8659,34.2563,33.2756,33.2947,3824700.0],["2017-03-20",33.228,33.666,32.4663,33.228,2688900.0],["2017-03-21",33.228,33.5612,31.5809,31.6285,4536900.0],["2017-03-22",31.7523,32.514,31.4286,32.076,2877900.0],["2017-03-23",31.8094,32.076,31.5238,31.7142,3072000.0],["2017-03-24",31.9998,32.2378,30.8145,31.0001,4111000.0],["2017-03-27",30.2194,31.0096,29.791,30.9144,3654000.0],["2017-03-28",30.943,32.0255,30.8954,31.3429,4039700.0],["2017-03-29",31.3334,31.6951,31.162,31.3334,2611700.0],["2017-03-30",31.5619,33.4565,31.381,31.8856,7122600.0],["2017-03-31",32.4283,33.0757,31.9903,32.752,5188400.0],["2017-04-03",32.9614,33.3232,31.897,32.5806,4204800.0],["2017-04-04",32.3997,32.8472,32.2007,32.5901,2297000.0],["2017-04-05",33.1233,33.4089,32.1379,32.2283,4016800.0],["2017-04-06",32.2283,32.5235,31.5999,32.0379,3626800.0],["2017-04-07",31.6571,32.4949,31.5628,32.1141,3674100.0],["2017-04-10",32.0474,32.1617,31.6095,32.0474,2575500.0],["2017-04-11",31.9617,32.8091,31.5619,32.7425,3142600.0],["2017-04-12",32.2378,32.6472,30.4955,30.5146,7603400.0],["2017-04-13",30.5717,30.9144,29.5053,29.5053,6143300.0],["2017-04-17",29.6767,30.267,29.4863,29.81,4099700.0],["2017-04-18",29.3054,30.8192,28.9912,30.2384,5018300.0],["2017-04-19",30.6383,30.8859,29.7814,29.8005,2465500.0],["2017-04-20",30.3622,30.7526,29.9528,30.505,5429500.0],["2017-04-21",30.6574,30.9906,30.1337,30.1813,5041900.0],["2017-04-24",30.6954,31.838,30.6098,31.7142,7907300.0],["2017-04-25",32.5901,34.799,32.5901,34.7418,11203200.0],["2017-04-26",34.2753,35.4178,34.1325,34.7038,7528300.0],["2017-04-27",34.0373,34.1801,32.5187,32.8662,14773500.0],["2017-04-28",33.1423,33.2709,32.0665,32.1141,5240000.0],["2017-05-01",32.3235,32.4949,31.3238,31.6856,4985500.0],["2017-05-02",31.7142,32.6853,31.7047,31.7332,3912500.0],["2017-05-03",31.3238,31.3238,30.0004,30.1718,7334500.0],["2017-05-04",29.7243,29.8576,28.9626,29.5529,7917800.0],["2017-05-05",29.8481,30.4289,29.5625,30.2956,4191200.0],["2017-05-08",29.8671,29.8671,29.1911,29.5339,3795700.0],["2017-05-09",29.7243,29.7434,29.0007,29.3435,3415300.0],["2017-05-10",29.4672,29.9528,29.2292,29.591,3487500.0],["2017-05-11",29.7338,29.81,28.9912,29.6672,4109300.0],["2017-05-12",29.5149,30.5907,29.4768,30.267,3380800.0],["2017-05-15",30.6288,30.943,30.4384,30.4955,2384000.0],["2017-05-16",30.5622,30.8478,30.2289,30.6193,3001800.0],["2017-05-17",30.3527,30.6764,30.0671,30.1147,3739800.0],["2017-05-18",29.9433,30.6288,29.6101,30.3908,2396800.0],["2017-05-19",30.6193,31.3048,30.5622,30.7431,2625900.0],["2017-05-22",31.0858,31.6095,30.9144,31.381,3456700.0],["2017-05-23",31.4,31.7618,31.0001,31.6666,2964200.0],["2017-05-24",31.6761,32.295,31.4619,31.9046,3338200.0],["2017-05-25",32.0665,32.4568,31.4476,31.5047,2324900.0],["2017-05-26",31.2953,31.7618,31.2953,31.6761,2410600.0],["2017-05-30",31.4476,31.5714,30.9716,31.4095,3223500.0],["2017-05-31",31.3048,31.4666,30.2384,31.3619,4547000.0],["2017-06-01",31.2667,31.8475,30.8954,31.3619,2372200.0],["2017-06-02",30.8383,31.419,30.8002,31.2857,2639900.0],["2017-06-05",31.0858,31.9713,31.0858,31.7237,2605000.0],["2017-06-06",31.5238,31.8856,31.2096,31.3619,3631100.0],["2017-06-07",31.5619,31.5809,30.8478,31.2477,3330700.0],["2017-06-08",31.0382,32.0379,31.0287,31.8951,3286500.0],["2017-06-09",32.0284,32.3711,31.2762,31.4286,3073600.0],["2017-06-12",31.2477,31.619,30.2575,30.2575,4719500.0],["2017-06-13",30.4384,30.9887,30.0385,30.924,2997100.0],["2017-06-14",31.0096,31.1144,29.7148,30.029,3726600.0],["2017-06-15",29.6291,29.9433,29.1435,29.2673,3226900.0],["2017-06-16",29.3244,29.3844,28.1343,28.5628,4767100.0],["2017-06-19",28.915,29.8005,28.7151,29.4101,3909100.0],["2017-06-20",29.2197,29.6053,28.9531,28.9912,2567600.0],["2017-06-21",29.1245,29.1245,28.2152,28.2676,3489600.0],["2017-06-22",28.3819,28.8008,28.239,28.3723,2906700.0],["2017-06-23",28.6865,29.9243,28.3628,29.6005,6410900.0],["2017-06-26",29.6958,29.7957,29.1816,29.6862,2936000.0],["2017-06-27",30.0861,30.943,29.9814,30.1147,5464800.0],["2017-06-28",30.5622,31.419,30.4003,31.3714,3769000.0],["2017-06-29",31.5238,31.7428,31.0477,31.5904,3841300.0],["2017-06-30",31.5714,31.8475,30.9763,31.0858,3032300.0],["2017-07-03",31.3619,32.6568,31.3381,32.3902,3114300.0],["2017-07-05",32.533,32.6139,31.9617,32.1521,4007000.0],["2017-07-06",31.9998,33.685,31.9903,32.2664,6220900.0],["2017-07-07",32.3711,32.7234,31.6713,32.552,3776600.0],["2017-07-10",32.2854,32.7996,32.0665,32.5044,3037400.0],["2017-07-11",32.5806,33.3994,32.3616,33.3232,4244100.0],["2017-07-12",33.5612,33.7707,32.79,32.9424,4334400.0],["2017-07-13",33.7517,34.6371,33.7326,34.2848,5302100.0],["2017-07-14",34.4657,34.6942,34.2563,34.58,4217600.0],["2017-07-17",34.6942,34.9323,34.4705,34.6562,3463700.0],["2017-07-18",34.6562,34.7323,34.0849,34.6847,3052600.0],["2017-07-19",34.8561,34.8656,34.342,34.7514,4516100.0],["2017-07-20",34.2277,35.5226,34.2277,34.9608,4767400.0],["2017-07-21",34.799,35.0932,34.7571,34.8656,2527500.0],["2017-07-24",34.8371,35.1132,34.7609,34.9323,2244800.0],["2017-07-25",35.294,35.5892,35.0989,35.513,3425500.0],["2017-07-26",35.6273,35.8082,34.8085,34.8751,3451000.0],["2017-07-27",35.0751,35.294,34.3562,34.6181,2044100.0],["2017-07-28",34.4372,34.58,33.8374,33.9326,2859000.0],["2017-07-31",34.2468,34.6942,33.9564,34.6562,2145900.0],["2017-08-01",34.7133,34.9799,34.1896,34.6371,1939200.0],["2017-08-02",34.5324,35.5416,34.4657,35.494,2965500.0],["2017-08-03",35.494,35.7987,35.1703,35.3131,2884600.0],["2017-08-04",35.5511,35.7035,34.9704,35.6273,2287600.0],["2017-08-07",36.1795,36.627,35.8082,36.17,4921600.0],["2017-08-08",36.6555,38.4283,36.5223,37.6838,8781800.0],["2017-08-09",37.3315,37.56,36.5603,36.7698,3729300.0],["2017-08-10",36.2938,36.9221,35.9082,35.97,3515600.0],["2017-08-11",35.4274,36.0938,35.1608,35.97,2974300.0],["2017-08-14",36.2842,36.3299,35.3464,35.4083,2129500.0],["2017-08-15",35.513,36.1605,35.3607,35.7035,1826500.0],["2017-08-16",36.1414,37.4458,36.0938,37.3506,4301900.0],["2017-08-17",37.1316,37.1316,35.9415,35.9891,3298900.0],["2017-08-18",36.0653,36.3794,35.5511,35.951,2118700.0],["2017-08-21",36.3604,36.8079,36.2271,36.627,2336800.0],["2017-08-22",36.884,38.2075,36.8745,37.8647,3869200.0],["2017-08-23",37.6648,39.4547,37.56,39.0929,4827300.0],["2017-08-24",38.9215,39.5594,38.6169,39.3595,3189300.0],["2017-08-25",39.6832,39.7974,38.8834,39.2357,2754000.0],["2017-08-28",39.4452,40.2354,39.0834,40.1497,2696000.0],["2017-08-29",39.6642,41.1113,39.3976,40.94,3982400.0],["2017-08-30",41.1589,41.9873,40.9314,41.0256,5537900.0],["2017-08-31",41.5779,41.8921,41.1113,41.7778,4182000.0],["2017-09-01",42.092,43.0536,42.0158,42.8822,3376300.0],["2017-09-05",42.9203,42.9584,41.6064,42.2919,5223000.0],["2017-09-06",42.2729,42.3681,41.2256,42.3015,3419900.0],["2017-09-07",42.0444,42.7489,41.9301,42.5871,3329500.0],["2017-09-08",42.2443,42.2443,40.2164,40.5686,7297600.0],["2017-09-11",41.178,42.3586,41.0637,41.5112,4177300.0],["2017-09-12",42.4538,43.0346,42.2063,42.8442,4826300.0],["2017-09-13",42.4728,42.9108,42.2348,42.7585,3372200.0],["2017-09-14",42.3491,42.8441,41.654,42.6537,4450600.0],["2017-09-15",42.6156,42.9298,42.1015,42.5109,5441600.0],["2017-09-18",42.6537,42.9298,42.5204,42.7585,3224800.0],["2017-09-19",43.0536,44.2152,42.7109,43.9867,4854100.0],["2017-09-20",44.7293,45.6528,44.3008,45.2244,7305700.0],["2017-09-21",44.8531,44.9864,43.7677,44.0343,3695600.0],["2017-09-22",43.1393,43.5868,42.53,43.2059,3224600.0],["2017-09-25",43.1583,43.5106,42.4824,43.1203,3071200.0],["2017-09-26",42.9489,43.3392,42.5776,42.5966,4539000.0],["2017-09-27",43.1107,43.3773,42.3491,42.9108,2391100.0],["2017-09-28",42.9108,44.2342,42.6633,43.8724,5282200.0],["2017-09-29",44.2247,44.7483,43.701,44.3865,3825600.0],["2017-10-02",44.2056,45.729,44.1866,45.3672,4043100.0],["2017-10-03",45.6719,46.0146,45.1673,45.9956,3313600.0],["2017-10-04",45.9575,46.9381,45.4624,45.6147,4124200.0],["2017-10-05",45.7766,46.3945,45.3672,45.9384,3191500.0],["2017-10-06",45.5957,45.5957,45.034,45.2149,3963400.0],["2017-10-09",45.3482,45.4338,44.3485,44.815,2235600.0],["2017-10-10",45.0149,45.1768,44.3485,44.6436,3578600.0],["2017-10-11",44.4817,44.7483,43.9962,44.6912,2728000.0],["2017-10-12",44.7007,45.4814,44.5579,45.2529,3027600.0],["2017-10-13",46.0051,46.3002,45.3196,45.4243,3288600.0],["2017-10-16",45.7004,46.5859,45.2053,45.9289,4682000.0],["2017-10-17",46.3193,46.3859,45.1482,45.4814,3960600.0],["2017-10-18",45.1101,45.5481,44.2818,45.4624,4606100.0],["2017-10-19",44.2723,45.4529,43.8058,44.3104,6033100.0],["2017-10-20",44.8721,45.8242,44.8055,45.6338,4209100.0],["2017-10-23",45.7385,46.2336,45.5386,45.6338,4019500.0],["2017-10-24",45.8242,47.8997,45.7575,47.6808,6702500.0],["2017-10-25",47.3475,47.4904,46.186,47.1476,3750700.0],["2017-10-26",47.1476,47.3475,46.1955,46.7953,3468500.0],["2017-10-27",45.5433,45.9384,44.7579,45.6147,3870200.0],["2017-10-30",45.4624,46.0622,45.1006,45.1482,2072400.0],["2017-10-31",44.8911,45.7671,44.158,45.491,2721500.0],["2017-11-01",46.5668,46.9096,45.1768,45.4148,3174600.0],["2017-11-02",45.3957,45.4786,44.815,45.1863,2059000.0],["2017-11-03",44.9864,45.1577,44.4722,44.8626,1839000.0],["2017-11-06",44.9387,45.3957,44.3008,45.0244,1726600.0],["2017-11-07",44.8531,44.9426,44.3104,44.7198,2168900.0],["2017-11-08",44.4913,44.5294,43.1964,43.6915,3348200.0],["2017-11-09",42.568,42.568,41.0447,41.2542,7673600.0],["2017-11-10",40.8733,42.33,40.7019,40.9495,4465300.0],["2017-11-13",40.6543,41.7683,40.5115,41.0637,3162700.0],["2017-11-14",40.8448,40.8448,38.674,39.8641,8096800.0],["2017-11-15",39.2928,40.3401,38.7787,40.1878,4734000.0],["2017-11-16",40.6353,41.0161,40.045,40.2735,3351200.0],["2017-11-17",39.9879,41.5112,39.9879,41.3208,3569000.0],["2017-11-20",40.264,40.5115,39.7498,40.1878,4846200.0],["2017-11-21",40.6829,40.6829,38.2931,39.4071,6260000.0],["2017-11-22",39.8355,40.6353,39.7737,40.5972,3254600.0],["2017-11-24",40.7495,40.8448,40.0736,40.1878,1306100.0],["2017-11-27",40.1307,40.3877,39.5023,40.026,3091700.0],["2017-11-28",39.807,41.654,39.2357,41.2256,8604200.0],["2017-11-29",40.1688,40.2925,38.8454,39.2643,4938500.0],["2017-11-30",39.5118,40.1402,39.1595,39.5213,4407400.0],["2017-12-01",39.8165,40.2735,38.5797,39.6451,3750900.0],["2017-12-04",39.8641,40.5591,39.5118,39.7879,2709800.0],["2017-12-05",39.3881,39.8546,38.9882,39.2072,2855500.0],["2017-12-06",38.8454,39.5023,38.3693,39.3309,5437800.0],["2017-12-07",39.1595,39.2167,38.3407,38.6549,3426900.0],["2017-12-08",39.0358,39.7689,38.9406,39.4166,3696900.0],["2017-12-11",39.5499,40.9209,39.5499,40.2164,4053000.0],["2017-12-12",40.3592,40.8257,40.164,40.3687,3421500.0],["2017-12-13",40.4163,40.5306,39.7165,39.8546,4146200.0],["2017-12-14",39.9879,40.3449,39.9498,40.3211,3684200.0],["2017-12-15",40.7495,41.0732,40.2544,40.5686,4536800.0],["2017-12-18",40.7591,42.549,40.7115,42.4347,3175100.0],["2017-12-19",42.53,44.3104,42.5204,44.2913,5960200.0],["2017-12-20",45.8908,47.2904,45.3472,46.9001,7170900.0],["2017-12-21",46.9239,47.2999,46.4335,46.643,3055800.0],["2017-12-22",46.9096,47.6427,46.4716,47.5951,2427500.0],["2017-12-26",47.5856,48.0807,46.8525,47.9664,2759800.0],["2017-12-27",48.1283,49.4421,47.795,49.3565,2977800.0],["2017-12-28",49.5564,51.6034,49.5288,51.5463,5702000.0],["2017-12-29",51.413,51.9937,50.956,51.2892,5174600.0],["2018-01-02",51.4701,52.5745,51.3273,52.5269,2928900.0],["2018-01-03",52.2889,52.5079,50.4228,51.889,4100000.0],["2018-01-04",52.1842,52.7745,51.4844,52.0794,3555100.0],["2018-01-05",52.0318,52.0414,50.8512,51.4987,3371400.0],["2018-01-08",51.3749,53.46,51.0893,52.3651,5028100.0],["2018-01-09",52.3651,52.4412,51.413,51.6034,3533000.0],["2018-01-10",51.7653,53.5647,51.632,53.479,5056100.0],["2018-01-11",53.8884,54.393,53.1934,54.1836,2743100.0],["2018-01-12",54.3168,54.7453,53.4219,54.0407,4216600.0],["2018-01-16",53.4029,54.3073,52.803,53.5457,3888400.0],["2018-01-17",53.3457,54.3073,52.9173,54.2597,8189700.0],["2018-01-18",51.0988,51.2892,49.2422,50.4609,19521000.0],["2018-01-19",50.3276,51.1083,50.0324,50.5561,5759600.0],["2018-01-22",50.2705,51.3178,49.7573,50.4038,4220800.0],["2018-01-23",49.8325,50.3657,49.2517,49.9753,4892100.0],["2018-01-24",50.3657,51.273,49.8801,50.7465,2521900.0],["2018-01-25",51.1654,51.3082,50.1943,50.5656,3762700.0],["2018-01-26",50.9845,51.7938,50.7275,51.413,2747900.0],["2018-01-29",51.3082,52.0128,50.956,51.8795,4648600.0],["2018-01-30",51.0988,51.3844,50.0039,50.0039,3655400.0],["2018-01-31",50.2228,50.8036,48.7947,49.5278,4470100.0],["2018-02-01",48.947,49.9848,48.8138,49.9087,3176500.0],["2018-02-02",49.5088,49.5088,46.6525,46.7382,6060500.0],["2018-02-05",46.2812,48.3187,45.51,46.1384,3865500.0],["2018-02-06",45.1673,47.795,45.0149,47.0619,3165800.0],["2018-02-07",46.8715,47.0524,45.3862,45.4148,3176800.0],["2018-02-08",45.5195,45.9289,43.3488,43.7772,3896900.0],["2018-02-09",44.3104,44.8055,42.0349,43.7201,4579600.0],["2018-02-12",43.8438,44.8721,43.5773,44.4151,3495900.0],["2018-02-13",44.1676,45.6814,43.9105,45.034,2811000.0],["2018-02-14",44.4722,46.3193,44.2913,46.2146,2431700.0],["2018-02-15",46.643,46.643,43.9771,45.291,5113200.0],["2018-02-16",45.2244,47.776,44.2913,45.0911,8372200.0],["2018-02-20",44.596,46.405,44.5198,45.7671,4589500.0],["2018-02-21",45.9004,46.6049,44.9673,45.272,3194900.0],["2018-02-22",45.7099,46.0813,44.5865,45.7099,4232500.0],["2018-02-23",45.7576,45.8337,44.3523,44.4627,3098000.0],["2018-02-26",45.1482,45.3005,43.9295,44.4437,3562000.0],["2018-02-27",44.2723,44.9102,43.4697,44.0057,3247700.0],["2018-02-28",44.0343,44.596,42.787,42.8156,2837400.0],["2018-03-01",43.7296,44.2152,42.4443,42.9108,6501700.0],["2018-03-02",42.5776,43.9676,42.0253,43.3583,3707700.0],["2018-03-05",43.0155,44.2342,42.7013,43.463,4588000.0],["2018-03-06",43.9771,45.2434,43.8248,44.7388,4431200.0],["2018-03-07",44.3675,45.948,44.178,45.5862,3654700.0],["2018-03-08",45.5862,46.3954,44.3151,45.1958,3256000.0],["2018-03-09",45.748,46.2622,44.9673,45.5671,2768900.0],["2018-03-12",45.7099,46.3478,45.6147,46.0432,1495600.0],["2018-03-13",46.1098,47.4618,46.1098,46.2622,2746000.0],["2018-03-14",46.7382,47.0619,43.9962,44.3389,4121900.0],["2018-03-15",44.2247,44.8721,43.5201,44.6817,2998800.0],["2018-03-16",44.5579,45.6233,44.5008,44.9673,3129700.0],["2018-03-19",44.7769,45.3958,43.5677,44.139,2509100.0],["2018-03-20",44.1485,44.8055,43.8438,44.2437,1515400.0],["2018-03-21",44.1961,45.7595,44.0914,45.6528,2138100.0],["2018-03-22",45.1292,45.7852,42.7109,42.768,4370000.0],["2018-03-23",43.006,43.7962,42.4633,42.568,3256200.0],["2018-03-26",43.0917,44.3008,42.1491,43.5773,5187000.0],["2018-03-27",44.0343,44.2628,42.4966,42.7489,4204800.0],["2018-03-28",42.3776,42.768,41.5931,42.2919,1661700.0],["2018-03-29",42.5966,43.4754,42.3681,42.8061,2279200.0],["2018-04-02",42.7109,43.9105,41.7016,42.2158,2139600.0],["2018-04-03",42.4919,43.701,42.4919,43.1774,2915000.0],["2018-04-04",42.2729,44.815,42.092,44.6722,3667500.0],["2018-04-05",44.9387,46.3954,44.8911,45.3291,2979000.0],["2018-04-06",44.9197,46.405,44.8435,45.748,4066400.0],["2018-04-09",47.3951,49.5278,46.9572,48.1949,6810000.0],["2018-04-10",49.3184,52.5364,49.1756,51.4891,8948800.0],["2018-04-11",51.2226,52.2603,50.1277,51.3844,5434600.0],["2018-04-12",51.1273,52.6812,50.6227,51.8605,5726300.0],["2018-04-13",52.3175,52.7269,51.67,52.327,2685800.0],["2018-04-16",52.8887,53.7932,51.7986,52.3936,5573000.0],["2018-04-17",52.7173,54.7339,52.1366,54.3454,6077400.0],["2018-04-18",55.4689,57.3921,54.5073,56.5543,8700600.0],["2018-04-19",57.6397,59.3629,56.7066,57.3445,11779200.0],["2018-04-20",56.9542,57.2588,54.7358,57.135,7635800.0],["2018-04-23",51.9461,52.2794,49.0327,49.4136,13132500.0],["2018-04-24",49.0042,49.6992,47.5094,48.3853,7258100.0],["2018-04-25",48.1663,49.9182,47.576,49.4612,4760700.0],["2018-04-26",51.651,52.4412,49.8906,50.4038,5842600.0],["2018-04-27",50.042,50.4514,48.6519,49.128,4355300.0],["2018-04-30",48.9375,49.385,48.6043,48.7471,2749800.0],["2018-05-01",48.5948,49.9182,47.7093,49.4993,2526300.0],["2018-05-02",49.9372,50.9369,49.7087,50.5275,3375500.0],["2018-05-03",50.299,51.1845,50.1124,50.7275,4050800.0],["2018-05-04",50.499,51.8509,50.1276,51.7843,2598700.0],["2018-05-07",52.1746,52.7269,51.7176,51.9366,3891600.0],["2018-05-08",51.6605,52.0318,50.8798,51.1845,2756100.0],["2018-05-09",51.1464,51.5368,50.6323,50.9274,3647500.0],["2018-05-10",50.8417,51.4225,50.5466,51.213,3321900.0],["2018-05-11",51.213,51.651,50.8132,51.3749,3978800.0],["2018-05-14",51.7748,51.9033,49.4326,49.823,4377300.0],["2018-05-15",49.3088,49.4612,47.9854,48.1187,6216300.0],["2018-05-16",48.1187,48.2473,47.1666,47.7855,5433300.0],["2018-05-17",47.4427,48.6424,47.4427,48.2806,2887600.0],["2018-05-18",48.1092,48.6043,47.9378,48.3948,3011300.0],["2018-05-21",48.7471,48.7471,47.7474,47.9569,2446600.0],["2018-05-22",48.252,48.4615,47.2238,47.3095,3607800.0],["2018-05-23",46.9,47.0143,45.9956,46.2431,2276100.0],["2018-05-24",46.2907,47.0714,46.2241,46.7953,1867200.0],["2018-05-25",46.405,46.4859,45.3767,45.6338,3553500.0],["2018-05-29",45.291,45.6528,44.577,45.034,1973400.0],["2018-05-30",45.8052,46.3288,45.2244,46.2146,1681200.0],["2018-05-31",47.5856,48.014,45.5195,45.7671,4026900.0],["2018-06-01",46.0717,46.2907,45.1958,45.3577,2442100.0],["2018-06-04",45.8242,46.4811,45.8242,46.1384,2229500.0],["2018-06-05",46.2907,47.1286,46.1003,47.081,2434000.0],["2018-06-06",47.4999,47.7855,46.8144,47.7284,2873400.0],["2018-06-07",47.6427,47.7189,46.2165,46.8334,4036800.0],["2018-06-08",46.662,47.119,46.1193,46.1955,2299300.0],["2018-06-11",46.1765,48.1663,45.8718,47.5284,4973500.0],["2018-06-12",47.5856,47.7284,46.7572,46.9286,1561800.0],["2018-06-13",46.9762,47.119,45.967,46.0337,2589400.0],["2018-06-14",46.1193,46.3145,45.3577,45.5481,2166900.0],["2018-06-15",45.1292,45.1292,42.8727,43.1679,4962400.0],["2018-06-18",42.8537,43.6725,42.8441,43.5868,2835700.0],["2018-06-19",42.4919,42.4919,41.2732,42.3395,3320100.0],["2018-06-20",42.7299,43.2535,42.2062,43.1012,2160500.0],["2018-06-21",42.8537,43.2526,42.4347,42.6632,2251200.0],["2018-06-22",43.2726,43.5868,43.0917,43.3773,3339700.0],["2018-06-25",42.9679,42.9679,41.5017,42.1396,2281900.0],["2018-06-26",42.3776,43.7582,41.9682,43.6058,3918200.0],["2018-06-27",43.4916,44.7959,43.2916,43.5487,2468600.0],["2018-06-28",43.0631,44.4437,42.9146,44.2437,2273000.0],["2018-06-29",43.9771,45.053,43.88,44.6341,3118900.0],["2018-07-02",44.2342,45.0244,43.3107,43.682,2150500.0],["2018-07-03",44.1199,44.6531,43.3297,43.6058,1251300.0],["2018-07-05",44.0438,45.2244,43.9581,44.6341,2251000.0],["2018-07-06",44.2628,44.9816,43.8153,44.8816,2184800.0],["2018-07-09",45.6433,46.2336,45.291,45.9765,2370200.0],["2018-07-10",45.748,46.5287,45.2415,45.5957,2234800.0],["2018-07-11",44.6626,45.986,44.358,45.7575,2847300.0],["2018-07-12",45.7956,45.9737,44.8911,45.1292,1896600.0],["2018-07-13",45.3958,45.5576,44.7674,44.9959,1350400.0],["2018-07-16",45.2625,45.7766,44.5198,45.1387,2714100.0],["2018-07-17",45.1292,45.9765,45.1244,45.7195,2203000.0],["2018-07-18",45.6814,46.4145,45.053,45.6623,3937700.0],["2018-07-19",43.5582,44.0819,39.0596,39.5689,19926800.0],["2018-07-20",39.5404,39.5594,38.1122,38.3884,9835500.0],["2018-07-23",38.9025,39.8165,38.1599,39.35,7709800.0],["2018-07-24",40.3211,41.0352,39.9879,40.4544,8243900.0],["2018-07-25",40.0831,41.1732,39.6499,41.0447,5502300.0],["2018-07-26",40.6543,41.3779,40.0355,40.7686,3023700.0],["2018-07-27",40.8067,41.397,40.3335,41.1494,3977500.0],["2018-07-30",41.3018,41.5874,40.2925,40.5401,2704100.0],["2018-07-31",40.6353,41.5207,40.6115,41.197,2557600.0],["2018-08-01",40.9495,40.9495,39.8927,40.026,3886600.0],["2018-08-02",39.6356,40.7019,39.4737,40.4449,2571700.0],["2018-08-03",40.502,41.2256,40.283,40.6734,2101600.0],["2018-08-06",40.4925,40.9209,40.1878,40.6734,3233400.0],["2018-08-07",41.1399,41.3208,39.8927,39.9593,2887900.0],["2018-08-08",39.9879,42.1967,39.9355,41.6064,6483900.0],["2018-08-09",42.1491,42.2729,40.7591,40.9304,3058400.0],["2018-08-10",40.4163,43.006,40.0355,42.8251,7608200.0],["2018-08-13",42.7965,42.7965,41.9016,42.3205,4337600.0],["2018-08-14",42.2348,42.4252,41.6635,42.0158,3399500.0],["2018-08-15",41.1113,41.2922,38.7406,38.9215,5392400.0],["2018-08-16",39.2738,40.2164,39.2738,39.4642,3398900.0],["2018-08-17",39.4357,40.2164,39.1215,40.0164,2264900.0],["2018-08-20",40.5306,40.8162,39.7118,39.826,2730900.0],["2018-08-21",39.8736,41.1494,39.8736,40.9685,3095900.0],["2018-08-22",41.1304,41.6921,41.0542,41.1494,2037900.0],["2018-08-23",40.4639,40.6829,39.8831,40.0069,2813000.0],["2018-08-24",40.6639,41.4446,40.1592,41.3589,4630500.0],["2018-08-27",41.3303,42.2253,41.3303,41.7683,2358900.0],["2018-08-28",42.3586,43.463,41.8921,42.1301,3837200.0],["2018-08-29",42.0063,43.2916,41.9301,42.9679,2549000.0],["2018-08-30",42.8346,43.006,42.1824,42.2443,3086400.0],["2018-08-31",41.9873,42.8822,41.9301,42.53,2028600.0],["2018-09-04",41.7778,41.8149,41.0352,41.2827,2045100.0],["2018-09-05",41.1018,41.1551,39.6356,40.8162,3340700.0],["2018-09-06",40.8447,40.8733,38.1979,38.4264,6537200.0],["2018-09-07",38.5597,39.8184,38.1789,39.0358,5305200.0],["2018-09-10",40.0736,40.6448,39.6451,39.9974,3405900.0],["2018-09-11",39.2167,39.4023,38.6226,38.912,3701700.0],["2018-09-12",39.3309,40.026,38.3884,40.0069,4466900.0],["2018-09-13",40.4734,40.8257,39.5689,39.7689,2609000.0],["2018-09-14",39.807,40.8543,39.807,40.74,2731400.0],["2018-09-17",40.4639,41.416,40.4639,40.7781,3015500.0],["2018-09-18",41.4065,41.7016,40.6829,41.0542,2707100.0],["2018-09-19",40.9876,41.0542,40.1116,40.5877,3010300.0],["2018-09-20",41.3113,41.4922,40.3497,40.8733,4026300.0],["2018-09-21",41.2827,41.8921,40.8638,41.6921,4939900.0],["2018-09-24",40.9495,41.5969,39.9022,39.9498,4054300.0],["2018-09-25",39.6546,39.9307,38.6549,39.2643,5152100.0],["2018-09-26",39.3214,39.3214,37.6838,38.5407,7849600.0],["2018-09-27",38.4455,38.8549,38.1599,38.5597,2842800.0],["2018-09-28",38.5978,39.3738,38.3122,38.4645,3755700.0],["2018-10-01",38.7978,38.9977,37.9694,38.9025,3624900.0],["2018-10-02",38.9977,39.8546,38.9025,39.5689,4589900.0],["2018-10-03",42.5585,43.2726,40.4734,40.8352,14417700.0],["2018-10-04",41.2732,41.635,40.4925,41.0447,6420400.0],["2018-10-05",40.5972,40.6067,39.607,40.045,4314200.0],["2018-10-08",39.0358,39.0453,36.4366,36.8841,7466700.0],["2018-10-09",36.6365,36.8745,35.613,35.8367,5164800.0],["2018-10-10",35.5226,35.6559,34.2468,34.3324,4374400.0],["2018-10-11",34.0849,34.4848,33.447,33.9611,3505400.0],["2018-10-12",34.6466,34.799,33.885,33.9611,2848500.0],["2018-10-15",33.7707,34.1611,33.6184,33.6469,2439900.0],["2018-10-16",33.7802,34.5562,33.6088,34.4562,2686800.0],["2018-10-17",34.6371,34.9513,33.8564,34.9418,7398600.0],["2018-10-18",36.7603,38.7311,36.7508,36.9888,13826700.0],["2018-10-19",37.0364,37.2744,36.0843,36.7507,5061800.0],["2018-10-22",36.865,37.8552,36.7888,37.5696,3141100.0],["2018-10-23",37.0078,37.103,35.2941,35.5321,3192900.0],["2018-10-24",35.3417,35.5606,32.4092,32.5616,4897200.0],["2018-10-25",32.9043,33.5041,32.2569,32.9043,3200400.0],["2018-10-26",32.2188,33.3137,31.4952,32.6091,3944700.0],["2018-10-29",32.9424,33.4375,31.7999,32.1998,2219600.0],["2018-10-30",32.0379,32.8281,31.8123,32.514,2193400.0],["2018-10-31",33.1519,34.1049,32.9424,33.3137,3380700.0],["2018-11-01",33.7421,35.1131,33.5517,35.0179,2756200.0],["2018-11-02",35.2274,35.8844,34.6657,35.1608,2690000.0],["2018-11-05",35.0751,35.3855,34.6381,34.8466,1774700.0],["2018-11-06",34.3705,34.8275,33.9706,34.4562,2417800.0],["2018-11-07",34.9799,35.5416,34.3896,35.0656,3267900.0],["2018-11-08",35.0941,36.1224,34.4277,34.6371,3763900.0],["2018-11-09",34.2467,34.4181,32.1997,32.7139,4279000.0],["2018-11-12",32.5806,32.9138,31.876,32.1141,2422900.0],["2018-11-13",32.076,33.666,31.6666,33.0566,4016900.0],["2018-11-14",33.2375,33.8945,32.6092,33.466,2872900.0],["2018-11-15",33.4089,34.4276,33.1328,34.2182,2535100.0],["2018-11-16",34.1325,34.9608,34.0087,34.2277,3092100.0],["2018-11-19",34.0944,34.2706,30.705,31.8856,4603100.0],["2018-11-20",30.8668,31.6095,30.4479,31.1144,2938300.0],["2018-11-21",31.6095,31.7904,31.1429,31.2286,1697200.0],["2018-11-23",30.5146,31.0192,30.1147,30.7621,1346600.0],["2018-11-26",30.8478,31.2857,30.4765,31.0096,2348200.0],["2018-11-27",30.6002,30.8002,29.4673,29.6958,2964900.0],["2018-11-28",29.8481,32.533,29.4768,31.9903,5636700.0],["2018-11-29",31.8475,31.8761,29.4949,29.5053,8105500.0],["2018-11-30",29.5529,30.9049,29.4596,30.2861,5353800.0],["2018-12-03",31.3238,31.8656,30.2575,30.5146,2946200.0],["2018-12-04",30.5717,30.6478,28.8198,28.9436,3038000.0],["2018-12-06",28.2391,28.2581,26.7728,28.2295,4244200.0],["2018-12-07",28.7056,28.7627,27.306,27.4393,3383900.0],["2018-12-10",27.2679,27.744,26.5158,26.9632,2915600.0],["2018-12-11",27.763,28.0296,26.9728,27.068,2490500.0],["2018-12-12",27.5059,28.5532,27.4393,27.8392,3116400.0],["2018-12-13",27.8677,27.9087,27.1537,27.7059,2557700.0],["2018-12-14",27.1441,28.1724,27.0489,27.2394,3358900.0],["2018-12-17",27.1346,27.6297,26.5015,26.7633,2186600.0],["2018-12-18",26.7728,27.287,26.7443,26.8871,2107800.0],["2018-12-19",26.9632,28.0201,25.7446,26.2873,4941600.0],["2018-12-20",26.3349,26.4491,25.0305,26.0207,4942500.0],["2018-12-21",26.0207,26.1159,24.9353,25.1257,4323600.0],["2018-12-24",25.0115,25.0115,23.8785,23.9451,1926900.0],["2018-12-26",24.0975,25.8969,23.8118,25.8398,3237100.0],["2018-12-27",25.1448,25.8588,24.5525,25.8588,3036600.0],["2018-12-28",25.7922,25.9588,24.9829,25.3257,3010400.0],["2018-12-31",25.4685,25.7731,24.7068,25.3066,2402600.0],["2019-01-02",24.7116,25.5608,24.2593,24.9829,3067000.0],["2019-01-03",24.8686,25.5637,24.3069,24.9829,2979900.0],["2019-01-04",25.5542,27.2394,25.3733,26.9823,5653300.0],["2019-01-07",27.1632,27.525,26.7976,27.0585,2441000.0],["2019-01-08",27.3536,27.465,26.3253,26.8966,2218300.0],["2019-01-09",27.2298,27.8773,26.8871,27.7059,2372400.0],["2019-01-10",27.3155,27.6202,27.1156,27.5916,2351600.0],["2019-01-11",27.3441,27.4964,26.6205,27.1822,3838400.0],["2019-01-14",27.6678,27.7725,26.5538,27.4107,4035500.0],["2019-01-15",27.5535,28.0582,27.2175,27.5155,3770900.0],["2019-01-16",27.7916,27.9249,26.8109,27.5916,9242900.0],["2019-01-17",26.8585,28.8293,26.1921,28.1724,12073100.0],["2019-01-18",28.4866,28.658,27.7059,27.8677,6601200.0],["2019-01-22",27.6107,27.6107,26.2111,26.4777,5026800.0],["2019-01-23",26.8014,27.287,26.511,26.9442,4392900.0],["2019-01-24",26.8014,27.1632,26.3349,26.6205,3022000.0],["2019-01-25",27.0585,28.101,26.8109,27.6297,6607500.0],["2019-01-28",27.3631,27.4488,26.4777,26.6395,3538100.0],["2019-01-29",26.9156,28.1486,26.8138,27.3727,3565700.0],["2019-01-30",27.7059,28.3914,27.2965,28.1724,6502400.0],["2019-01-31",27.8773,28.8151,27.7535,28.2581,6466800.0],["2019-02-01",28.2771,28.6294,26.9156,27.2298,5042200.0],["2019-02-04",27.068,27.7916,26.9928,27.6964,2337200.0],["2019-02-05",27.6107,28.0839,27.525,27.6773,2749600.0],["2019-02-06",27.6202,27.8963,27.1441,27.1822,2923700.0],["2019-02-07",27.0204,27.1251,25.7655,25.9826,4955700.0],["2019-02-08",25.8207,26.3539,25.24,26.3253,4784900.0],["2019-02-11",26.2301,26.7728,25.954,26.63,3448100.0],["2019-02-12",26.9728,27.3155,26.611,27.0394,3021400.0],["2019-02-13",27.4298,28.1343,27.325,27.6583,4566800.0],["2019-02-14",27.3536,27.3727,26.8014,26.849,3196600.0],["2019-02-15",27.3346,27.544,26.849,26.9156,3407600.0],["2019-02-19",26.8585,27.0394,26.7538,26.8585,3029500.0],["2019-02-20",27.0299,28.1772,26.9823,27.8392,6520000.0],["2019-02-21",27.8011,28.4676,27.7344,28.1629,3983900.0],["2019-02-22",28.4485,29.0198,27.9534,28.7246,3197600.0],["2019-02-25",29.0102,29.3911,28.9341,29.3054,3937600.0],["2019-02-26",29.2292,29.7719,29.0198,29.372,3723600.0],["2019-02-27",29.5815,29.9433,29.3149,29.4958,2880100.0],["2019-02-28",29.5339,29.5339,27.9249,28.0867,3660500.0],["2019-03-01",28.2581,28.7532,27.9439,28.2391,2187700.0],["2019-03-04",28.4771,28.5342,27.3536,27.763,2690900.0],["2019-03-05",27.6773,27.9058,27.3822,27.8011,1890800.0],["2019-03-06",27.6678,27.7582,26.7919,26.8966,2465600.0],["2019-03-07",26.8109,26.9442,26.0016,26.0492,3102400.0],["2019-03-08",25.6398,25.8588,25.24,25.5351,2864000.0],["2019-03-11",25.478,26.2492,25.4494,26.2016,3497700.0],["2019-03-12",26.4015,27.2203,26.2777,27.0775,3112600.0],["2019-03-13",27.2489,27.9153,27.1917,27.5916,3670400.0],["2019-03-14",27.4107,27.4583,26.4777,26.5539,3701400.0],["2019-03-15",26.5348,27.1632,26.411,26.5062,2936800.0],["2019-03-18",26.6586,27.4774,26.5891,27.2679,3522200.0],["2019-03-19",27.6392,27.9153,27.1251,27.2489,2459700.0],["2019-03-20",27.1346,27.7249,26.3634,27.4107,3381800.0],["2019-03-21",27.1727,28.1153,27.1346,28.001,3234800.0],["2019-03-22",27.7059,27.8677,26.4682,26.7728,3356000.0],["2019-03-25",26.7728,27.1918,26.4396,26.6776,2871100.0],["2019-03-26",26.7919,27.1346,25.9636,26.2206,4287200.0],["2019-03-27",26.5634,26.6443,25.9159,26.5729,2523300.0],["2019-03-28",26.7062,26.7062,26.073,26.6491,2553100.0],["2019-03-29",26.9252,27.4202,26.6681,26.8109,3382500.0],["2019-04-01",27.306,28.2486,27.1632,28.0486,3880400.0],["2019-04-02",27.7344,27.8868,26.83,27.1727,3838800.0],["2019-04-03",27.087,27.4869,26.9537,27.3155,4675900.0],["2019-04-04",27.2298,27.9344,27.0204,27.8868,2654500.0],["2019-04-05",27.9915,28.2676,27.6964,28.1343,3018600.0],["2019-04-08",28.1343,28.3057,27.9153,28.2391,2375100.0],["2019-04-09",27.9725,28.0867,27.544,27.7059,2355300.0],["2019-04-10",27.8106,27.9344,27.4964,27.7535,2598100.0],["2019-04-11",27.4679,27.7154,26.9442,27.1251,3409900.0],["2019-04-12",27.5155,27.8011,26.8966,26.9347,2752800.0],["2019-04-15",27.0204,27.0394,26.2492,26.411,4164500.0],["2019-04-16",26.4682,26.6205,26.0873,26.392,4094300.0],["2019-04-17",26.6395,27.2203,26.3444,26.392,5016000.0],["2019-04-18",26.0492,26.0968,24.4783,25.3828,9476200.0],["2019-04-22",25.2495,26.8871,25.2495,26.7919,6241200.0],["2019-04-23",26.7347,27.5345,26.7347,27.1632,4784800.0],["2019-04-24",27.1251,27.1727,26.4206,26.7728,3391200.0],["2019-04-25",26.6967,26.6967,25.716,25.8112,3153400.0],["2019-04-26",25.7541,25.9445,25.5542,25.6208,2257700.0],["2019-04-29",25.5351,25.6494,25.2114,25.5637,2298600.0],["2019-04-30",25.4304,25.7255,25.1067,25.4018,3270000.0],["2019-05-01",25.4209,25.8017,24.7354,24.7544,3681900.0],["2019-05-02",24.6401,25.1162,24.4869,24.6877,2917100.0],["2019-05-03",24.9734,25.5446,24.802,25.4018,3375900.0],["2019-05-06",24.7068,24.7544,24.0689,24.6687,4081500.0],["2019-05-07",24.3831,24.4878,23.8023,23.9737,4020300.0],["2019-05-08",23.8309,24.2117,23.4881,23.5072,3304000.0],["2019-05-09",23.231,23.7071,22.736,23.6214,2633800.0],["2019-05-10",23.5452,24.0974,23.1073,23.8404,3551000.0],["2019-05-13",23.1644,23.4691,22.8216,23.3643,4367000.0],["2019-05-14",23.6024,24.2498,23.5167,23.8118,4318500.0],["2019-05-15",23.4595,23.9356,23.3577,23.8118,2739700.0],["2019-05-16",23.9261,24.026,23.4881,23.7833,2237900.0],["2019-05-17",23.4215,23.8023,23.1834,23.3263,3227200.0],["2019-05-20",23.1644,23.6881,22.7074,22.8407,3289200.0],["2019-05-21",23.1263,23.6738,22.7455,23.5548,2769600.0],["2019-05-22",23.4215,23.5643,22.8883,23.0787,2198400.0],["2019-05-23",22.755,22.755,21.961,22.1266,3338100.0],["2019-05-24",22.3266,22.4694,21.8696,21.9076,3783400.0],["2019-05-28",21.9362,22.0124,21.3411,21.4697,3632900.0],["2019-05-29",21.165,21.4316,20.8984,21.384,2261000.0],["2019-05-30",21.3364,21.3935,20.47,20.5842,3410000.0],["2019-05-31",20.2415,20.3462,20.013,20.1748,2721000.0],["2019-06-03",20.0415,20.6318,19.8226,20.4795,3181000.0],["2019-06-04",20.6318,21.165,20.4509,20.8413,3593400.0],["2019-06-05",20.9651,20.9936,20.032,20.3462,5820500.0],["2019-06-06",20.4224,20.927,20.1939,20.5366,4244700.0],["2019-06-07",20.4985,20.5937,19.9178,20.4129,3970900.0],["2019-06-10",20.5557,21.0536,20.5271,20.5462,3989900.0],["2019-06-11",21.3269,21.4221,20.6223,20.6318,3015200.0],["2019-06-12",20.47,20.6033,20.0701,20.1558,2638500.0],["2019-06-13",20.2891,20.8527,20.0891,20.7556,2923800.0],["2019-06-14",20.47,21.0793,20.2796,20.689,3210700.0],["2019-06-17",20.4985,20.9365,20.1844,20.6128,3228900.0],["2019-06-18",20.9746,21.9838,20.6414,21.4602,4550800.0],["2019-06-19",21.5839,21.9267,21.2317,21.3269,2708100.0],["2019-06-20",21.9552,22.1361,21.384,21.4316,2519300.0],["2019-06-21",21.5078,21.6506,21.1174,21.5173,2947700.0],["2019-06-24",21.4506,21.6058,21.0984,21.1555,2198400.0],["2019-06-25",21.165,21.7648,20.8984,21.4697,2568300.0],["2019-06-26",21.6791,22.2647,21.5839,22.0981,2578500.0],["2019-06-27",22.1647,22.2694,21.8172,22.0219,2625300.0],["2019-06-28",21.9933,22.298,21.7553,22.2885,2910100.0],["2019-07-01",22.536,22.7074,21.6887,21.822,3419900.0],["2019-07-02",21.8315,22.3599,21.5744,22.1837,3259000.0],["2019-07-03",22.1171,22.317,21.2935,21.6125,3189200.0],["2019-07-05",21.1841,22.1314,21.1555,22.0219,2291900.0],["2019-07-08",21.841,22.0029,21.146,21.2317,3451300.0],["2019-07-09",20.6604,21.1841,20.1463,21.1555,4720900.0],["2019-07-10",21.384,21.8553,21.0793,21.5268,3425000.0],["2019-07-11",21.2412,21.5125,20.927,21.4221,3323600.0],["2019-07-12",21.4316,21.7172,21.2935,21.5173,2217000.0],["2019-07-15",21.6887,22.1171,21.5934,22.06,3320900.0],["2019-07-16",22.1361,22.7788,21.9838,22.2028,2881500.0],["2019-07-17",22.2028,22.2504,21.7267,22.0409,3304800.0],["2019-07-18",21.8029,23.45,21.4411,22.2885,10617100.0],["2019-07-19",22.2409,22.6408,21.7743,22.0028,4645200.0],["2019-07-22",22.0695,22.2694,21.6077,21.8791,3719200.0],["2019-07-23",22.0504,22.4313,21.7648,21.8505,3088400.0],["2019-07-24",21.8315,22.4694,21.741,22.4313,2951300.0],["2019-07-25",22.3551,22.4979,21.5173,21.7553,3893100.0],["2019-07-26",21.7553,22.1837,21.5458,22.0219,2506700.0],["2019-07-29",21.9552,22.4408,21.8029,22.0124,2393900.0],["2019-07-30",21.8029,21.9362,21.4935,21.9362,2865600.0],["2019-07-31",21.9457,22.1266,21.3459,21.4125,2763800.0],["2019-08-01",21.2031,21.3745,19.9939,20.3081,4783900.0],["2019-08-02",20.1368,20.3034,19.337,19.7178,3516600.0],["2019-08-05",19.2513,19.2951,18.6039,19.1847,3982200.0],["2019-08-06",19.2513,19.3751,18.423,18.9371,3781100.0],["2019-08-07",18.5944,18.6896,18.2326,18.642,2949000.0],["2019-08-08",18.8419,19.2703,18.7372,19.1561,2980800.0],["2019-08-09",18.899,19.0038,18.2421,18.2897,3068400.0],["2019-08-12",18.1183,18.1374,17.509,17.6327,2600300.0],["2019-08-13",17.6137,18.5848,17.4519,18.1945,4426600.0],["2019-08-14",17.4709,17.528,16.6616,16.6616,5541500.0],["2019-08-15",16.7568,16.8901,15.8819,16.1094,3973300.0],["2019-08-16",16.2237,16.7854,16.2237,16.6807,4273200.0],["2019-08-19",16.9853,17.4899,16.9568,17.3566,3505000.0],["2019-08-20",17.2519,17.5185,17.1986,17.4328,2954100.0],["2019-08-21",17.7756,18.0993,17.5756,17.5851,3383100.0],["2019-08-22",17.5756,17.6565,17.0472,17.1853,2999300.0],["2019-08-23",16.9758,17.1377,16.4807,16.6426,3217300.0],["2019-08-26",16.8806,16.8806,16.2713,16.3474,3108700.0],["2019-08-27",16.4807,16.5378,15.8809,15.9285,2376000.0],["2019-08-28",15.7857,16.4522,15.6714,16.1951,2915700.0],["2019-08-29",16.4902,17.1186,16.436,16.9472,3069400.0],["2019-08-30",17.0805,17.2995,16.8615,17.071,2095400.0],["2019-09-03",16.7854,16.852,16.2713,16.7663,2604500.0],["2019-09-04",17.1567,17.509,17.0996,17.4042,2573200.0],["2019-09-05",17.8136,18.8181,17.8041,18.6801,5547200.0],["2019-09-06",18.5848,18.6991,18.0707,18.1945,2970600.0],["2019-09-09",18.3468,19.4417,18.3468,19.3275,4241600.0],["2019-09-10",19.4132,19.8892,18.899,19.8321,3213800.0],["2019-09-11",20.3272,21.2126,19.7083,21.1174,6270100.0],["2019-09-12",20.9746,21.7267,20.3557,21.4792,5143800.0],["2019-09-13",21.8505,22.2075,21.6125,21.7934,4218900.0],["2019-09-16",21.4792,21.7744,21.3078,21.4792,2866100.0],["2019-09-17",20.946,21.2793,20.5176,20.9746,3653900.0],["2019-09-18",20.7461,20.946,20.3453,20.6318,4159200.0],["2019-09-19",20.2796,21.146,20.2796,20.8889,2990600.0],["2019-09-20",20.9841,21.0374,20.47,20.6604,5090200.0],["2019-09-23",19.6702,20.6671,19.4608,20.2796,3529200.0],["2019-09-24",20.0606,20.4129,19.4417,19.6321,3718000.0],["2019-09-25",19.4988,20.5271,19.4036,20.47,3352100.0],["2019-09-26",20.1748,20.2129,19.6036,19.9844,2260200.0],["2019-09-27",20.0701,20.2129,19.4512,19.6226,3087400.0],["2019-09-30",19.5465,19.5655,18.9942,19.1085,3276600.0],["2019-10-01",19.2227,19.8702,18.7562,18.9086,3241700.0],["2019-10-02",18.4896,18.6134,17.9184,18.3754,3069500.0],["2019-10-03",18.2135,18.4135,17.7851,18.1374,3504800.0],["2019-10-04",18.185,18.5563,18.0326,18.5182,2750900.0],["2019-10-07",18.4801,18.8276,18.2707,18.3278,2624400.0],["2019-10-08",17.9945,18.0993,17.5851,17.6042,3526900.0],["2019-10-09",17.8517,17.9184,17.3147,17.528,3000400.0],["2019-10-10",17.747,18.084,17.5375,17.7946,3313500.0],["2019-10-11",18.2421,18.5658,18.0612,18.3563,5999800.0],["2019-10-14",18.1088,18.5087,17.8803,18.2516,5806700.0],["2019-10-15",18.1945,18.8638,18.0526,18.5277,7569500.0],["2019-10-16",18.3278,19.0038,18.2421,18.2421,7168000.0],["2019-10-17",19.5655,20.5938,19.0704,19.3275,9109900.0],["2019-10-18",19.6702,20.6033,19.3656,20.5081,6030900.0],["2019-10-21",20.5366,20.6223,19.4703,19.4893,6187000.0],["2019-10-22",19.4703,20.0225,18.9657,19.7369,4071100.0],["2019-10-23",19.813,20.3652,19.813,20.2605,3167000.0],["2019-10-24",20.3176,20.5366,19.4655,19.7464,4190300.0],["2019-10-25",19.6893,20.1844,19.6131,20.013,5924400.0],["2019-10-28",20.2034,20.727,20.1748,20.489,2825800.0],["2019-10-29",20.4224,20.689,20.0415,20.5652,2443600.0],["2019-10-30",20.2796,20.3224,19.7797,20.27,3718500.0],["2019-10-31",19.9368,20.2796,19.3846,19.794,5468700.0],["2019-11-01",20.0225,21.0032,19.9939,20.8223,5474100.0],["2019-11-04",21.2126,21.8838,20.9651,21.8124,3741000.0],["2019-11-05",22.0885,22.3408,21.4697,21.5078,5205300.0],["2019-11-06",21.3364,21.5363,20.8413,20.8508,2274000.0],["2019-11-07",21.3269,21.96,21.2317,21.4792,2963600.0],["2019-11-08",21.3078,21.8505,21.1841,21.4506,4674800.0],["2019-11-11",21.0888,21.2412,20.6452,21.1555,3124800.0],["2019-11-12",21.2602,21.9172,21.0032,21.1174,3105100.0],["2019-11-13",20.4985,20.7746,19.9749,20.2034,4458400.0],["2019-11-14",20.0415,20.3748,19.7178,19.9844,2919400.0],["2019-11-15",19.9939,20.232,19.456,19.8892,3289100.0],["2019-11-18",19.6321,19.8226,19.0418,19.7654,3616500.0],["2019-11-19",20.0225,20.0244,19.4608,19.5845,2341100.0],["2019-11-20",19.4227,19.9749,19.2608,19.3941,2526000.0],["2019-11-21",19.4512,19.7083,19.1418,19.1847,2470200.0],["2019-11-22",19.4132,19.9416,19.4132,19.575,4420100.0],["2019-11-25",19.7559,19.8987,19.4227,19.4608,2775200.0],["2019-11-26",19.4322,19.5274,19.1751,19.2894,2739500.0],["2019-11-27",19.318,19.6131,19.2132,19.6131,2292600.0],["2019-11-29",19.4512,19.4893,19.1923,19.3751,1223300.0],["2019-12-02",19.4893,19.9559,19.356,19.356,2589100.0],["2019-12-03",19.0133,19.0514,18.5848,18.8419,3053700.0],["2019-12-04",19.0133,19.1847,18.8133,18.8133,4574700.0],["2019-12-05",18.9085,19.0514,18.8038,18.9181,4065900.0],["2019-12-06",19.1656,19.8987,19.099,19.6131,5271100.0],["2019-12-09",19.6797,19.813,19.1561,19.2799,5420600.0],["2019-12-10",19.2513,19.7274,19.2227,19.6607,3175800.0],["2019-12-11",19.5655,19.9178,19.4798,19.6607,2535400.0],["2019-12-12",19.4227,20.3176,19.337,20.2415,3444100.0],["2019-12-13",20.3938,20.5557,19.6036,19.6988,4333800.0],["2019-12-16",19.9844,20.37,19.8797,19.9749,3211800.0],["2019-12-17",19.8226,19.9416,19.5369,19.7178,3504000.0],["2019-12-18",19.6131,20.0273,19.5179,19.9463,5129800.0],["2019-12-19",20.0891,20.6271,19.9939,20.4414,4766900.0],["2019-12-20",20.5461,20.6128,19.9749,20.2129,5139800.0],["2019-12-23",20.2796,20.5176,20.2415,20.4509,2262200.0],["2019-12-24",20.5747,20.8699,20.4414,20.5462,1092200.0],["2019-12-26",20.47,20.6604,20.2272,20.4224,4729200.0],["2019-12-27",20.3843,20.7366,20.3081,20.5462,2455000.0],["2019-12-30",20.6604,20.6604,20.2796,20.3176,2299200.0],["2019-12-31",20.3462,20.6318,20.2415,20.4795,2288500.0],["2020-01-02",20.8127,20.8127,20.2938,20.3938,3062500.0],["2020-01-03",20.1558,20.5747,20.1367,20.47,3011800.0],["2020-01-06",20.3176,20.4224,19.8987,19.9939,3060400.0],["2020-01-07",20.0511,20.5128,19.9844,20.2986,4986900.0],["2020-01-08",20.2796,20.3652,19.4227,19.4798,3706300.0],["2020-01-09",19.4798,19.5369,18.7848,18.8609,5700700.0],["2020-01-10",18.9466,18.9847,18.4135,18.5182,5059200.0],["2020-01-13",18.4611,18.9085,18.2326,18.6705,6202700.0],["2020-01-14",18.7848,19.556,18.7372,19.3941,4218800.0],["2020-01-15",19.356,19.4988,19.0847,19.2132,5699400.0],["2020-01-16",18.4896,18.6705,16.8806,16.9282,21993400.0],["2020-01-17",17.1948,17.3757,16.6711,16.8425,9067000.0],["2020-01-21",16.7378,16.7759,16.2808,16.2998,6603300.0],["2020-01-22",16.2522,16.2998,15.7095,15.7952,12843100.0],["2020-01-23",15.5857,15.6238,15.1763,15.5096,7362900.0],["2020-01-24",15.5191,15.5381,14.6194,14.7669,7815100.0],["2020-01-27",14.2909,14.5908,14.091,14.1576,6596100.0],["2020-01-28",14.3766,14.5194,13.9481,14.0053,7371900.0],["2020-01-29",14.1195,14.1614,13.6625,13.8053,5280600.0],["2020-01-30",13.5959,13.7196,13.1484,13.6054,10570700.0],["2020-01-31",13.3388,13.5578,12.9675,13.2817,9964100.0],["2020-02-03",13.3388,13.7292,13.2436,13.5578,7226500.0],["2020-02-04",13.7673,14.229,13.5578,13.9958,7443200.0],["2020-02-05",14.5765,15.1287,14.448,15.0526,8183000.0],["2020-02-06",15.3287,15.3287,14.8907,15.1573,6281600.0],["2020-02-07",14.8812,14.9478,14.6241,14.805,5058700.0],["2020-02-10",14.5765,14.8431,14.4242,14.6813,4009100.0],["2020-02-11",14.8241,15.4334,14.7955,14.9859,4580400.0],["2020-02-12",15.1954,15.4287,14.8622,15.005,3894700.0],["2020-02-13",14.8146,15.0193,14.7098,14.9955,2810300.0],["2020-02-14",15.0431,15.1668,14.6813,14.9193,4292100.0],["2020-02-18",14.7955,15.2144,14.7193,15.2144,3164800.0],["2020-02-19",15.2716,15.9951,15.2716,15.8999,8725500.0],["2020-02-20",15.8523,15.919,15.3001,15.3287,7682000.0],["2020-02-21",15.243,15.5181,15.1573,15.3287,5528200.0],["2020-02-24",14.4813,14.6813,14.2604,14.6241,5465700.0],["2020-02-25",14.7384,14.7765,13.6149,13.8053,6280500.0],["2020-02-26",13.9386,14.129,13.434,13.4435,4796200.0],["2020-02-27",13.1008,13.434,12.4724,12.8152,7007400.0],["2020-02-28",12.2249,13.2436,12.2153,13.2055,6812900.0],["2020-03-02",13.3483,13.3579,12.4819,13.0722,6784800.0],["2020-03-03",13.0151,13.3674,12.0963,12.3201,10024700.0],["2020-03-04",12.5391,12.5581,11.9773,12.2629,7371300.0],["2020-03-05",11.8726,12.0059,11.1157,11.3204,12865900.0],["2020-03-06",10.8158,11.2061,10.2826,10.4825,10566400.0],["2020-03-09",9.1591,9.6257,8.1975,8.2737,10034000.0],["2020-03-10",8.883,8.9687,8.1404,8.8164,10358300.0],["2020-03-11",8.426,8.7878,7.9024,8.7592,9442000.0],["2020-03-12",7.95,7.95,6.8931,7.1502,12676900.0],["2020-03-13",7.6929,7.95,6.817,7.6167,7316200.0],["2020-03-16",6.6075,7.3025,6.4076,6.4933,7319000.0],["2020-03-17",6.7789,6.9027,6.2933,6.6646,8065700.0],["2020-03-18",6.2172,6.36,5.0175,5.4745,9287100.0],["2020-03-19",5.4841,5.8554,4.9509,5.5507,6174500.0],["2020-03-20",5.7792,5.8744,5.1699,5.2175,9957200.0],["2020-03-23",5.2365,5.6602,4.9128,5.3984,7018500.0],["2020-03-24",5.9411,7.1216,5.903,6.9217,15143000.0],["2020-03-25",7.5501,7.6072,6.6742,6.7503,12619300.0],["2020-03-26",6.9217,7.0322,6.4076,6.5123,11916400.0],["2020-03-27",6.1981,6.4647,5.7602,6.2362,10075400.0],["2020-03-30",6.2362,6.2838,5.7126,5.7792,9615600.0],["2020-03-31",5.8649,6.3028,5.7697,5.8649,12502000.0],["2020-04-01",5.6745,6.2933,5.4364,5.9506,10452200.0],["2020-04-02",5.9887,6.3647,5.6364,5.7887,10277700.0],["2020-04-03",5.7602,5.9791,5.5031,5.684,7951900.0],["2020-04-06",6.0648,6.5123,5.9506,6.2362,9900300.0],["2020-04-07",6.7979,7.3787,6.6266,6.6932,16046000.0],["2020-04-08",6.8265,7.1026,6.6837,6.9122,7510400.0],["2020-04-09",7.2835,7.6358,6.8741,7.055,13298800.0],["2020-04-13",7.1216,7.3787,6.7789,7.1883,9563900.0],["2020-04-14",7.493,7.9785,7.2549,7.3502,10641700.0],["2020-04-15",6.8836,7.0645,6.6742,6.9122,8642600.0],["2020-04-16",6.8646,7.0455,6.4647,6.6266,7963300.0],["2020-04-17",6.9027,7.2549,6.8836,7.2264,10114400.0],["2020-04-20",6.9217,7.492,6.9122,7.0931,7393600.0],["2020-04-21",6.7599,7.036,6.7218,6.9693,6156400.0],["2020-04-22",7.2645,7.4263,6.9788,7.1883,8429500.0],["2020-04-23",7.531,7.6929,6.8884,6.9408,20737000.0],["2020-04-24",6.9408,7.0931,6.6789,6.8075,11292100.0],["2020-04-27",6.8646,7.1312,6.6551,7.0169,9549400.0],["2020-04-28",7.1883,7.7215,7.0264,7.4644,12227900.0],["2020-04-29",7.7596,8.4689,7.7596,8.2546,12389200.0],["2020-04-30",8.1975,8.2166,7.6739,7.7596,10728600.0],["2020-05-01",7.4834,7.7786,7.2121,7.3216,9065300.0],["2020-05-04",7.1597,7.5215,6.9884,7.4263,6870700.0],["2020-05-05",7.6358,7.8738,7.3502,7.4358,8138900.0],["2020-05-06",7.512,7.5596,7.2216,7.3406,6236800.0],["2020-05-07",7.4644,7.6263,7.0074,7.1312,10984200.0],["2020-05-08",7.274,7.6929,7.1216,7.6834,11306400.0],["2020-05-11",7.4073,7.531,7.293,7.3978,8314500.0],["2020-05-12",7.4358,7.5787,6.9217,6.9408,8639700.0],["2020-05-13",6.9598,6.9884,6.5409,6.6456,8751300.0],["2020-05-14",6.4171,6.7075,6.0743,6.4837,8896400.0],["2020-05-15",6.379,6.598,6.3028,6.3409,6718500.0],["2020-05-18",6.7313,7.4977,6.6742,7.4263,12915400.0],["2020-05-19",7.4263,7.8024,7.293,7.3692,10589600.0],["2020-05-20",7.6739,8.0357,7.6691,7.95,10545700.0],["2020-05-21",7.8643,7.9976,7.6453,7.8833,9117500.0],["2020-05-22",7.9024,7.9671,7.6358,7.8167,4414800.0],["2020-05-26",8.2832,8.5593,8.2023,8.3403,8563700.0],["2020-05-27",8.6831,9.321,8.4974,9.2924,11370400.0],["2020-05-28",9.4828,10.1588,8.9592,9.0258,15641300.0],["2020-05-29",8.8354,9.0163,8.5403,8.7688,7932500.0],["2020-06-01",8.7688,9.1829,8.7116,9.0354,5525200.0],["2020-06-02",9.1591,9.559,9.1591,9.4448,6267100.0],["2020-06-03",9.7113,10.3683,9.6019,10.254,8568700.0],["2020-06-04",10.3302,11.0919,10.0684,11.0824,11430600.0],["2020-06-05",12.082,13.196,11.0157,11.4918,18677600.0],["2020-06-08",12.0916,12.4153,11.7107,12.3582,11247200.0],["2020-06-09",11.7869,12.082,11.4918,11.9868,7781500.0],["2020-06-10",11.9107,12.0059,11.3585,11.587,8252100.0],["2020-06-11",10.3683,10.8919,9.778,9.9208,11959400.0],["2020-06-12",10.6634,11.0633,10.5159,10.9776,10185600.0],["2020-06-15",10.3778,10.9776,10.1683,10.8634,6956200.0],["2020-06-16",11.4441,11.5584,10.8348,10.9967,9383200.0],["2020-06-17",10.9967,11.2442,10.8348,10.9967,6532200.0],["2020-06-18",10.7206,11.3632,10.5968,11.0919,6059700.0],["2020-06-19",11.4061,11.4251,10.7967,10.93,8894300.0],["2020-06-22",10.8729,11.3394,10.7872,11.2633,7827400.0],["2020-06-23",11.5394,11.7203,11.3585,11.6155,7237300.0],["2020-06-24",11.387,11.4632,10.3778,10.6063,7562700.0],["2020-06-25",10.4825,11.2728,10.3397,11.2633,6728600.0],["2020-06-26",11.0538,11.1395,10.3492,10.4064,25817600.0],["2020-06-29",10.5111,10.6539,10.1874,10.4635,7397600.0],["2020-06-30",10.3207,10.8158,10.2302,10.7015,5798100.0],["2020-07-01",10.6444,11.1014,10.3778,10.4254,7706500.0],["2020-07-02",10.7206,11.1204,10.3397,10.4445,7515400.0],["2020-07-06",10.8062,11.0205,10.4921,10.9205,7084300.0],["2020-07-07",10.692,11.0824,10.5777,10.692,4613900.0],["2020-07-08",11.4918,11.5394,10.3683,10.5587,12284000.0],["2020-07-09",10.5016,10.5311,9.9589,10.016,8074300.0],["2020-07-10",9.9874,10.8729,9.9313,10.8634,7890300.0],["2020-07-13",10.9776,11.4013,10.9157,10.9586,7871900.0],["2020-07-14",10.8348,12.0916,10.7015,12.0059,11441100.0],["2020-07-15",12.2344,12.3486,11.5441,12.082,11807600.0],["2020-07-16",12.1963,13.0437,12.1392,12.8437,16696900.0],["2020-07-17",12.8913,13.196,12.1677,12.4343,9756100.0],["2020-07-20",12.282,12.4648,12.1011,12.1106,4678600.0],["2020-07-21",12.2153,12.6343,12.1963,12.5295,5730800.0],["2020-07-22",12.4248,12.7438,12.3772,12.4438,4860900.0],["2020-07-23",12.3962,12.5391,12.0154,12.1011,5685000.0],["2020-07-24",11.9868,12.2439,11.7107,12.1392,4173700.0],["2020-07-27",12.1963,12.6723,11.9326,12.6057,4692300.0],["2020-07-28",12.3486,12.4914,12.1868,12.2915,3546400.0],["2020-07-29",12.3772,12.7199,12.1963,12.5486,4758500.0],["2020-07-30",12.2153,12.6152,11.8726,12.5486,6615900.0],["2020-07-31",12.301,12.501,11.8821,12.3772,10357300.0],["2020-08-03",12.4534,13.1198,12.301,13.0246,5887100.0],["2020-08-04",12.958,13.1865,12.6628,13.0151,4871600.0],["2020-08-05",13.3293,14.1338,13.3293,13.9767,9431700.0],["2020-08-06",14.0243,14.7574,13.634,14.1862,10031600.0],["2020-08-07",13.9386,14.129,13.5483,13.9672,6573600.0],["2020-08-10",14.1481,15.3001,14.129,14.8241,8087800.0],["2020-08-11",15.2525,15.3001,14.1195,14.1767,7744500.0],["2020-08-12",14.5384,14.6765,14.11,14.2433,3986500.0],["2020-08-13",14.0434,14.3956,13.7292,13.7863,4135700.0],["2020-08-14",13.6435,14.0719,13.5007,13.9386,2991500.0],["2020-08-17",14.0434,14.1862,13.672,13.8053,2527700.0],["2020-08-18",13.9196,14.2595,13.872,14.0529,4570800.0],["2020-08-19",14.091,15.1811,14.0624,14.5765,7297300.0],["2020-08-20",14.3195,14.5146,14.0243,14.4623,3140900.0],["2020-08-21",14.1957,14.3195,13.8196,13.9005,4326700.0],["2020-08-24",14.1386,14.4052,13.9958,14.3956,3171200.0],["2020-08-25",14.3956,14.5194,14.11,14.329,2363300.0],["2020-08-26",14.3671,14.7003,14.3004,14.348,3158500.0],["2020-08-27",14.4908,14.5956,13.9691,14.129,3246900.0],["2020-08-28",14.2909,14.4528,14.149,14.3956,3143900.0],["2020-08-31",14.5004,14.5004,13.9196,13.9196,4033200.0],["2020-09-01",13.9386,14.4528,13.5578,14.3671,4085200.0],["2020-09-02",14.0243,14.1576,13.7196,13.9672,5691200.0],["2020-09-03",13.8339,14.0719,13.3388,13.5483,3930800.0],["2020-09-04",13.8244,13.9672,13.2341,13.7101,3929600.0],["2020-09-08",13.5768,13.8577,13.0341,13.5483,4901900.0],["2020-09-09",13.634,13.7101,13.3769,13.4245,3084100.0],["2020-09-10",13.4721,13.653,13.0722,13.1198,4206100.0],["2020-09-11",13.2246,13.5959,13.0199,13.3102,4217300.0],["2020-09-14",13.5102,13.5387,13.2055,13.3769,2691600.0],["2020-09-15",13.5197,13.7006,13.1198,13.1198,5345900.0],["2020-09-16",13.2531,13.4055,13.0484,13.2341,5583300.0],["2020-09-17",12.958,12.9865,12.5771,12.8056,7479500.0],["2020-09-18",12.8437,13.1436,12.6628,12.6819,7734500.0],["2020-09-21",12.3391,12.4629,11.4108,11.7107,7070400.0],["2020-09-22",11.7679,11.825,11.3204,11.625,4915000.0],["2020-09-23",11.4346,11.7964,11.0157,11.0824,5418900.0],["2020-09-24",11.1014,11.3442,10.8443,11.1395,3919600.0],["2020-09-25",10.9491,11.1937,10.7586,10.9967,6190400.0],["2020-09-28",11.2632,11.7393,11.2537,11.6536,5121100.0],["2020-09-29",11.5965,11.5965,10.9967,11.1109,5169800.0],["2020-09-30",11.1204,11.5203,11.0062,11.0728,5513100.0],["2020-10-01",11.13,11.3109,10.7491,10.8443,6112000.0],["2020-10-02",10.4921,11.3775,10.454,11.2537,5600900.0],["2020-10-05",11.3775,11.587,11.268,11.3585,5387500.0],["2020-10-06",11.5298,11.8726,11.1014,11.1109,7031300.0],["2020-10-07",11.387,11.7107,11.387,11.6536,3928900.0],["2020-10-08",11.8535,12.1297,11.7869,12.1201,4872900.0],["2020-10-09",12.3201,12.3486,11.6631,11.9202,8440000.0],["2020-10-12",11.9868,12.044,11.7574,11.9868,5099500.0],["2020-10-13",11.844,12.2153,11.7679,12.1106,5930800.0],["2020-10-14",12.1773,12.5105,12.0973,12.3772,7412300.0],["2020-10-15",10.9015,11.844,10.8634,11.7107,13471700.0],["2020-10-16",11.7203,12.0535,11.4537,12.0154,5378000.0],["2020-10-19",12.063,12.5867,12.0059,12.0249,6672200.0],["2020-10-20",12.282,12.4724,12.1297,12.1868,4542600.0],["2020-10-21",12.2153,12.9485,12.1868,12.6819,7320900.0],["2020-10-22",12.6438,13.0151,12.3962,13.0056,5368300.0],["2020-10-23",13.1389,13.4626,12.8247,12.8247,5307300.0],["2020-10-26",12.6247,12.7295,12.2487,12.3772,3640600.0],["2020-10-27",12.3106,12.5819,12.1582,12.4058,3815500.0],["2020-10-28",11.9012,12.0249,11.7583,11.7679,4349800.0],["2020-10-29",11.625,12.1773,11.5679,12.1392,5620900.0],["2020-10-30",12.0916,12.4077,12.0059,12.301,3996300.0],["2020-11-02",12.4724,13.0437,12.4058,12.958,4940800.0],["2020-11-03",13.2722,13.4531,13.0341,13.1674,4717100.0],["2020-11-04",12.9961,12.9961,12.2439,12.5581,6122700.0],["2020-11-05",12.6723,13.6149,12.6723,13.3769,5732700.0],["2020-11-06",13.6149,13.8434,13.3293,13.7482,4255800.0],["2020-11-09",14.7574,15.4096,14.3861,14.9764,8373200.0],["2020-11-10",15.1287,15.3858,14.767,15.224,4843500.0],["2020-11-11",15.4334,15.5572,14.9336,15.1287,5780600.0],["2020-11-12",14.7479,15.3287,14.4337,14.8717,5087500.0],["2020-11-13",15.1573,15.8333,15.1002,15.7762,5056300.0],["2020-11-16",16.3855,16.8139,15.9571,16.8139,6564800.0],["2020-11-17",16.5378,17.4233,16.2903,17.3947,5443300.0],["2020-11-18",17.4233,17.9469,17.4233,17.4518,6255300.0],["2020-11-19",17.4233,18.0802,17.3186,18.0231,5024600.0],["2020-11-20",17.985,18.3087,17.7137,17.9184,4749800.0],["2020-11-23",18.3754,19.118,18.3182,18.8609,7392400.0],["2020-11-24",19.2703,19.9939,19.0656,19.8226,7384100.0],["2020-11-25",19.6893,19.8416,19.2894,19.3941,5405700.0],["2020-11-27",19.6131,20.1748,19.2941,19.4988,3739500.0],["2020-11-30",19.3465,19.4703,18.7086,18.9466,4427600.0],["2020-12-01",19.4988,21.0603,19.4798,20.7842,8330400.0],["2020-12-02",20.5461,21.384,20.2796,21.2983,5866300.0],["2020-12-03",21.6506,21.7934,20.9079,20.9841,5909500.0],["2020-12-04",21.2602,23.0121,21.2602,22.5931,7697800.0],["2020-12-07",22.3837,22.4123,21.9267,22.2694,6582500.0],["2020-12-08",21.9648,22.5455,21.8029,22.1742,5735000.0],["2020-12-09",22.5313,22.8502,20.946,21.622,7021400.0],["2020-12-10",21.5411,22.9435,21.4506,22.8597,4988100.0],["2020-12-11",22.3742,22.4599,21.0984,21.7458,6157400.0],["2020-12-14",22.1361,22.2552,20.6433,20.7175,6286200.0],["2020-12-15",21.0555,21.5173,20.7156,21.1079,4226500.0],["2020-12-16",21.0032,21.0698,20.2834,20.5462,5423800.0],["2020-12-17",21.2126,22.0981,20.6985,21.1174,7318400.0],["2020-12-18",21.146,21.5268,20.8127,20.9555,5137200.0],["2020-12-21",20.232,21.1745,20.1177,21.0508,3869400.0],["2020-12-22",21.1079,21.1555,20.47,20.5747,4196900.0],["2020-12-23",20.7556,21.5744,20.7556,21.1555,3480700.0],["2020-12-24",21.2697,21.2697,20.7651,20.9079,1075300.0],["2020-12-28",21.0412,21.9172,21.0317,21.1745,4336100.0],["2020-12-29",21.0793,21.2697,20.1368,20.9841,3493000.0],["2020-12-30",21.0127,22.0695,20.927,21.8505,3435000.0],["2020-12-31",21.8981,22.3075,21.3269,21.9457,3443600.0],["2021-01-04",22.4884,23.2787,22.0171,22.1361,5400000.0],["2021-01-05",22.1837,22.9645,22.1076,22.536,4297900.0],["2021-01-06",23.3263,24.4307,23.231,24.0022,5656900.0],["2021-01-07",24.4021,24.9448,23.7642,24.0213,4445500.0],["2021-01-08",24.0879,24.2498,23.3453,23.7928,2967700.0],["2021-01-11",22.7169,23.7071,22.4027,23.3834,3041900.0],["2021-01-12",23.5928,24.2308,23.3643,23.8785,2843600.0],["2021-01-13",23.9356,23.9451,23.1454,23.2691,2599900.0],["2021-01-14",23.8023,24.1641,23.6595,23.888,3991400.0],["2021-01-15",23.3405,23.3405,21.86,22.1647,5866800.0],["2021-01-19",22.7455,23.0597,21.7648,21.9838,5737700.0],["2021-01-20",22.3742,22.6027,21.5554,21.7458,5578300.0],["2021-01-21",19.9273,20.6604,19.0418,19.0514,22833800.0],["2021-01-22",18.4706,19.0799,18.2516,18.4706,11183400.0],["2021-01-25",18.3373,18.5087,17.6899,18.4135,7926900.0],["2021-01-26",18.661,18.7181,17.6613,17.6708,5928800.0],["2021-01-27",17.7946,18.0612,16.4712,17.766,9215300.0],["2021-01-28",18.185,18.3754,17.5899,17.6137,7028600.0],["2021-01-29",17.7565,17.9374,16.9234,17.1377,7772500.0],["2021-02-01",17.6042,17.985,16.9282,17.9184,9127400.0],["2021-02-02",18.2421,18.4468,17.9041,18.1945,7218500.0],["2021-02-03",18.1945,19.2132,17.9469,18.9466,10453700.0],["2021-02-04",19.0609,19.4665,18.899,19.3846,5516700.0],["2021-02-05",19.5941,19.9749,19.2513,19.9463,5242700.0],["2021-02-08",20.3081,20.9175,20.27,20.7556,8282900.0],["2021-02-09",20.727,21.2745,20.6223,20.7175,5591000.0],["2021-02-10",20.5462,21.0603,20.0434,20.5271,5196600.0],["2021-02-11",20.4795,20.6318,19.9654,20.3652,3865100.0],["2021-02-12",20.0796,20.7128,19.9559,20.6223,3306000.0],["2021-02-16",21.0317,21.5363,20.9984,21.3554,4264300.0],["2021-02-17",21.3364,21.5887,20.6699,20.8794,4239500.0],["2021-02-18",20.9746,21.1936,20.0606,20.1082,3545600.0],["2021-02-19",20.5271,22.2218,20.5176,22.0219,7262300.0],["2021-02-22",22.3361,24.2545,21.9457,23.6119,9399500.0],["2021-02-23",22.7169,23.888,21.8505,23.7071,6009800.0],["2021-02-24",23.8975,25.9826,23.8975,25.8969,8974300.0],["2021-02-25",26.1635,26.4682,23.9023,24.3355,8444400.0],["2021-02-26",23.0406,23.7833,22.5075,23.3739,6412700.0],["2021-03-01",24.4402,25.1162,24.1831,24.7449,5550800.0],["2021-03-02",24.9448,26.5253,24.9448,26.1825,8530300.0],["2021-03-03",27.5155,29.8671,27.1537,29.353,17570200.0],["2021-03-04",28.2914,28.9341,26.0492,27.2203,10364300.0],["2021-03-05",27.8297,29.0436,26.0968,27.6012,7777600.0],["2021-03-08",28.2295,28.7246,27.0394,27.1061,4985700.0],["2021-03-09",27.6012,28.6104,26.849,28.5056,7555200.0],["2021-03-10",28.8865,30.8668,28.8865,30.4479,7927700.0],["2021-03-11",30.7526,31.2972,30.1718,30.6193,6259200.0],["2021-03-12",30.3622,30.924,29.7814,30.0004,4733000.0],["2021-03-15",29.9433,30.1623,28.8865,29.5529,4532200.0],["2021-03-16",29.2768,29.3102,27.8868,28.1058,5035700.0],["2021-03-17",28.7246,30.2861,28.6009,30.2861,6861300.0],["2021-03-18",30.1432,31.8475,29.4482,29.6958,6723700.0],["2021-03-19",29.6386,30.1052,28.6294,29.6481,6934800.0],["2021-03-22",29.7338,29.9147,28.6389,28.9722,3552300.0],["2021-03-23",27.0299,27.8487,25.8112,26.1064,8474600.0],["2021-03-24",28.2962,29.0198,27.2203,27.3822,9127500.0],["2021-03-25",26.6871,28.339,26.2301,28.2391,6403000.0],["2021-03-26",28.9531,31.2286,28.7056,31.2096,9604300.0],["2021-03-29",30.8954,32.3616,30.3289,30.505,8276200.0],["2021-03-30",30.6098,31.4666,29.8386,31.3905,6286700.0],["2021-03-31",32.0474,32.6472,30.5717,30.9335,7236600.0],["2021-04-01",30.6574,31.0192,29.9814,30.6859,5482100.0],["2021-04-05",31.1144,31.2286,30.0004,30.0385,3933800.0],["2021-04-06",30.1432,31.4857,29.6101,29.81,6204500.0],["2021-04-07",29.8671,30.4384,29.6196,30.0099,4193400.0],["2021-04-08",30.2765,30.3908,28.5866,29.9433,5776100.0],["2021-04-09",29.6672,30.0385,29.0483,29.8576,4317300.0],["2021-04-12",29.9909,30.3527,29.6101,30.248,4418500.0],["2021-04-13",30.4479,30.6383,29.353,29.7434,3412600.0],["2021-04-14",30.4193,32.5996,30.2765,31.7903,8200500.0],["2021-04-15",31.857,32.0093,30.6098,31.2667,6132600.0],["2021-04-16",32.3997,34.3039,32.2426,33.923,17790300.0],["2021-04-19",33.7041,34.7894,33.1423,34.3039,10102400.0],["2021-04-20",34.1896,34.2277,30.8297,31.4,10494800.0],["2021-04-21",31.0096,33.0186,30.943,32.6187,7890200.0],["2021-04-22",32.5615,32.6853,31.5714,31.619,5436600.0],["2021-04-23",32.3521,33.1899,32.1426,33.0471,4817500.0],["2021-04-26",33.4756,35.2845,33.3185,35.037,7747600.0],["2021-04-27",34.3134,35.8939,34.1039,34.9894,5855200.0],["2021-04-28",34.7799,35.1988,34.5514,34.7418,3468300.0],["2021-04-29",35.2179,35.7035,34.6181,35.3893,4895400.0],["2021-04-30",34.7704,36.2462,34.6086,34.8847,6284700.0],["2021-05-03",35.3988,36.2319,34.3229,35.8082,4657700.0],["2021-05-04",36.1985,37.3887,35.8463,37.1982,6704900.0],["2021-05-05",37.4839,38.9215,36.7888,38.6549,7658800.0],["2021-05-06",38.931,39.4547,37.3982,37.979,7164000.0],["2021-05-07",37.8552,39.3976,37.3696,39.2262,4828300.0],["2021-05-10",40.7019,42.2919,39.0548,39.0739,11649700.0],["2021-05-11",37.1982,40.1307,37.0935,39.3404,9042100.0],["2021-05-12",39.1595,40.2164,37.2744,37.6171,8252200.0],["2021-05-13",37.2706,39.0072,36.3604,37.2554,6493500.0],["2021-05-14",37.2268,38.0646,36.7993,37.7981,4718200.0],["2021-05-17",37.6552,38.7501,36.7222,38.7311,4774500.0],["2021-05-18",39.1405,39.6927,37.6838,37.9314,5665200.0],["2021-05-19",36.5032,36.5318,33.6945,34.4372,15755900.0],["2021-05-20",34.6181,34.6181,33.5898,34.1039,7124300.0],["2021-05-21",34.4372,35.2921,33.9421,34.4086,6902600.0],["2021-05-24",34.3801,35.0275,33.7041,34.7514,5462000.0],["2021-05-25",34.7133,35.1608,33.2661,33.466,5868500.0],["2021-05-26",33.685,34.8323,33.685,34.799,5991000.0],["2021-05-27",35.713,37.184,35.513,37.1411,6946100.0],["2021-05-28",36.7888,37.7981,36.389,37.7695,4536800.0],["2021-06-01",38.2741,39.1833,38.217,39.0167,7332400.0],["2021-06-02",38.7501,38.7501,37.5696,38.0837,5504600.0],["2021-06-03",37.1506,37.6457,36.4347,36.865,5030100.0],["2021-06-04",37.4363,37.6838,36.4842,36.9793,3361200.0],["2021-06-07",36.8841,36.8841,35.594,35.932,5016400.0],["2021-06-08",35.8272,37.0554,34.9418,36.7698,5046300.0],["2021-06-09",36.627,36.8269,35.6939,36.1605,4926800.0],["2021-06-10",36.4271,36.9412,35.4559,35.6273,3736100.0],["2021-06-11",36.3985,36.7127,35.3321,35.5892,4649400.0],["2021-06-14",35.513,35.9748,34.7133,35.1798,5887300.0],["2021-06-15",34.4848,34.6181,33.0852,34.5514,8600600.0],["2021-06-16",33.8374,34.1325,33.0281,33.666,7645700.0],["2021-06-17",33.5708,33.6565,31.0668,31.9713,12414500.0],["2021-06-18",31.4666,31.8475,30.3717,30.5431,9979900.0],["2021-06-21",30.8859,31.7332,30.8002,31.5047,6758600.0],["2021-06-22",31.7808,32.4473,31.2096,32.2855,6153300.0],["2021-06-23",33.3994,34.2372,33.1519,33.3613,9462600.0],["2021-06-24",34.2087,34.9132,33.5793,34.6085,6733800.0],["2021-06-25",35.1798,35.3321,34.0659,34.0849,32496800.0],["2021-06-28",34.4372,34.8561,33.9611,34.361,8758200.0],["2021-06-29",34.799,36.1795,34.7894,35.732,8493500.0],["2021-06-30",35.4178,35.9929,34.9227,35.0751,6047800.0],["2021-07-01",35.6083,35.8844,34.7228,35.1893,6118600.0],["2021-07-02",35.6463,36.6555,35.3512,36.1033,7334500.0],["2021-07-06",35.8082,36.13,34.5038,34.7228,8577500.0],["2021-07-07",34.9037,35.494,34.1135,34.4943,4987900.0],["2021-07-08",33.3232,34.361,32.4473,33.666,6245400.0],["2021-07-09",34.7514,35.97,34.5419,35.6463,6624400.0],["2021-07-12",35.1132,36.1224,34.8275,35.5035,5139500.0],["2021-07-13",35.3702,35.3988,33.5327,33.9135,8073400.0],["2021-07-14",34.5133,35.1322,33.2661,33.4565,6964600.0],["2021-07-15",33.5803,34.2087,32.5949,32.8853,8560200.0],["2021-07-16",33.6565,33.9897,31.1639,31.3714,14579700.0],["2021-07-19",30.4574,30.8954,29.5101,30.1052,12140800.0],["2021-07-20",30.0385,33.5708,29.7624,33.2756,15651300.0],["2021-07-21",33.5612,35.6178,33.5612,35.3131,11877700.0],["2021-07-22",35.1798,35.6939,34.3705,35.4464,7230100.0],["2021-07-23",35.7225,36.0557,34.7418,35.2845,5840600.0],["2021-07-26",35.7891,37.1506,35.2465,37.0935,8950300.0],["2021-07-27",36.2176,36.6555,35.5797,36.4366,5782400.0],["2021-07-28",36.7127,37.0554,35.9957,36.3985,6217500.0],["2021-07-29",37.0745,38.0837,36.9221,37.4839,6648500.0],["2021-07-30",37.2839,38.7121,37.0935,38.2265,8142600.0],["2021-08-02",38.2931,39.6546,37.4934,37.5124,7601700.0],["2021-08-03",37.6267,38.5121,36.1795,38.4455,6269200.0],["2021-08-04",38.0551,38.1018,36.6841,36.8936,5087600.0],["2021-08-05",36.646,37.4648,36.4556,36.8936,4021700.0],["2021-08-06",37.7219,38.9882,37.3506,38.7597,6146700.0],["2021-08-09",38.5121,39.5023,37.9885,38.5883,5634400.0],["2021-08-10",38.7406,42.0349,38.7025,41.7683,11404000.0],["2021-08-11",41.397,42.5966,41.0828,42.5204,7674500.0],["2021-08-12",42.1682,43.225,41.6731,42.987,6666600.0],["2021-08-13",43.2155,43.5973,42.7394,43.0822,5839400.0],["2021-08-16",41.9873,42.073,40.7686,41.3398,4963300.0],["2021-08-17",40.7305,40.8828,38.4074,39.6166,8015500.0],["2021-08-18",39.0643,40.3211,38.8454,39.5023,6107400.0],["2021-08-19",37.9885,38.1694,34.8551,35.1512,16177800.0],["2021-08-20",35.7035,36.3699,35.4083,35.9034,7819100.0],["2021-08-23",36.7508,39.4547,36.7222,39.1405,9678600.0],["2021-08-24",39.826,40.9685,39.7403,40.1116,5672800.0],["2021-08-25",40.0355,40.6496,39.6451,40.045,4728800.0],["2021-08-26",39.7213,40.5401,39.369,39.4357,3972000.0],["2021-08-27",40.1688,42.1777,40.064,42.0158,7106700.0],["2021-08-30",42.3681,42.7299,41.2542,41.9397,5552300.0],["2021-08-31",42.1396,42.7965,40.9019,42.2443,6152600.0],["2021-09-01",41.6159,44.0057,40.4163,43.4154,11739100.0],["2021-09-02",43.8248,45.9289,43.701,44.6626,8457000.0],["2021-09-03",44.7055,45.4338,43.8343,44.9483,5201900.0],["2021-09-07",45.3291,46.0717,44.2532,44.5294,6167000.0],["2021-09-08",44.2913,45.4814,43.2297,43.5392,5689800.0],["2021-09-09",43.9724,45.5957,43.8343,45.2339,7477600.0],["2021-09-10",45.9384,47.9331,45.9384,47.1286,10397400.0],["2021-09-13",47.8426,48.7176,46.7096,46.862,8579100.0],["2021-09-14",46.6335,46.8848,45.3386,45.7004,6902600.0],["2021-09-15",47.338,49.4041,47.1381,49.2041,9413900.0],["2021-09-16",48.5091,48.5186,46.3288,47.0429,8054400.0],["2021-09-17",46.8334,47.3856,45.1958,46.4907,10500000.0],["2021-09-20",43.5201,46.1574,43.0726,46.1384,9338100.0],["2021-09-21",46.4145,46.7858,42.3491,43.4154,14587100.0],["2021-09-22",45.034,47.0048,44.8435,45.6528,10983800.0],["2021-09-23",45.8052,47.0905,45.51,46.2336,5723400.0],["2021-09-24",45.5767,46.7287,45.4624,46.167,5168100.0],["2021-09-27",46.2336,49.2327,46.1574,49.0899,8264600.0],["2021-09-28",49.128,49.9372,47.7569,48.5377,7122300.0],["2021-09-29",49.5802,49.585,47.7579,48.1568,4609100.0],["2021-09-30",47.6617,48.0521,46.5859,46.5954,6043900.0],["2021-10-01",47.0905,47.4999,45.6433,47.3856,6561200.0],["2021-10-04",48.1092,48.7757,46.7096,46.8239,4681700.0],["2021-10-05",47.2142,47.4332,46.0717,46.7001,4226400.0],["2021-10-06",45.5005,45.9194,43.6058,44.7959,7321800.0],["2021-10-07",45.8623,45.948,44.6912,44.7959,5916600.0],["2021-10-08",44.815,45.0625,43.444,43.8248,5548600.0],["2021-10-11",45.6147,47.0143,44.8911,45.0244,6078800.0],["2021-10-12",45.5862,47.0714,45.0768,45.491,6872300.0],["2021-10-13",45.829,46.5573,44.9673,46.0813,5829900.0],["2021-10-14",46.9286,47.6427,45.7576,46.2717,9971300.0],["2021-10-15",49.4326,54.2026,48.5567,53.3172,33374900.0],["2021-10-18",52.3555,54.8119,52.327,54.4978,9883800.0],["2021-10-19",54.4978,54.4978,51.0417,51.1083,10860800.0],["2021-10-20",50.2705,51.3178,49.5278,49.9944,7330400.0],["2021-10-21",49.2232,49.2232,47.4142,47.5951,9066900.0],["2021-10-22",48.0711,48.5472,46.5287,46.8905,7469300.0],["2021-10-25",47.7093,49.6278,46.9857,48.7185,11070100.0],["2021-10-26",48.3663,48.81,46.9001,47.1762,6153100.0],["2021-10-27",45.2053,45.6243,43.2726,43.6915,12864700.0],["2021-10-28",45.0083,45.3041,43.4243,44.3213,10235700.0],["2021-10-29",43.9682,45.0464,43.3003,43.8442,6647200.0],["2021-11-01",44.1018,45.3518,43.1381,44.5884,9336800.0],["2021-11-02",44.7125,45.3041,43.7965,44.9224,10040500.0],["2021-11-03",45.0369,46.4204,44.6171,45.2563,6552200.0],["2021-11-04",45.3231,45.4376,43.2144,44.2449,11378800.0],["2021-11-05",43.8919,45.8956,43.8919,45.6666,8317000.0],["2021-11-08",46.9452,48.3002,45.9529,46.6208,10550300.0],["2021-11-09",46.4872,46.9071,44.6075,45.0751,7051500.0],["2021-11-10",44.8556,45.5044,43.5102,44.0541,5964800.0],["2021-11-11",46.2964,49.3402,46.1819,48.8631,14257300.0],["2021-11-12",48.4051,50.4375,48.0425,49.5406,9310600.0],["2021-11-15",48.6532,48.6627,47.1742,48.3097,6352100.0],["2021-11-16",47.575,47.7086,45.7621,45.9911,8759700.0],["2021-11-17",46.6685,47.7086,45.4376,45.7239,5365600.0],["2021-11-18",45.3708,45.638,44.3594,45.514,4351900.0],["2021-11-19",45.1418,45.8766,44.5503,45.4186,5641400.0],["2021-11-22",45.6094,47.4223,45.1323,46.2868,6376900.0],["2021-11-23",46.9071,47.9089,46.2296,46.7735,4875500.0],["2021-11-24",46.5731,48.9824,46.1914,48.1475,7137600.0],["2021-11-26",45.5521,45.9338,43.7201,45.7525,7291200.0],["2021-11-29",46.9643,47.6465,45.5894,46.888,6546700.0],["2021-11-30",46.5445,47.117,43.4721,44.3976,9644900.0],["2021-12-01",45.6953,45.8479,41.745,41.7736,15215300.0],["2021-12-02",42.3986,43.2144,41.8118,42.766,5522500.0],["2021-12-03",42.7087,42.8614,41.2775,42.0503,5930800.0],["2021-12-06",42.8614,44.5961,42.1076,43.472,7116500.0],["2021-12-07",44.9128,45.8479,44.5884,44.7888,5637700.0],["2021-12-08",44.9129,46.5015,44.827,46.3346,5594700.0],["2021-12-09",45.6094,48.6437,45.18,47.6895,8732000.0],["2021-12-10",47.6799,47.8517,45.6476,46.5636,5525400.0],["2021-12-13",46.9643,47.7563,45.0369,45.5903,4950900.0],["2021-12-14",46.7162,48.7391,46.1914,48.1475,14668200.0],["2021-12-15",47.241,48.6723,45.8432,48.6341,9047600.0],["2021-12-16",49.6169,51.6684,49.5978,50.1799,12482600.0],["2021-12-17",49.865,51.3153,48.5492,51.2676,31780900.0],["2021-12-20",49.512,50.9098,49.0062,50.676,8394500.0],["2021-12-21",51.3344,54.6168,51.2867,54.1874,10784100.0],["2021-12-22",54.321,57.7789,54.0729,56.5919,10594800.0],["2021-12-23",56.2961,57.8133,55.7809,56.6396,7516400.0],["2021-12-27",55.695,57.1167,54.6072,57.0881,6268000.0],["2021-12-28",56.5633,56.8304,55.8286,56.4774,6000000.0],["2021-12-29",56.4202,57.3648,55.9812,56.8973,4022700.0],["2021-12-30",56.9449,58.7674,56.4297,56.4965,4507500.0],["2021-12-31",56.4488,57.2932,56.0099,56.8495,3944000.0],["2022-01-03",57.4793,59.7407,57.3362,57.5938,6206700.0],["2022-01-04",57.8991,58.3476,54.5881,54.8935,7980700.0],["2022-01-05",56.2484,58.9583,55.7666,55.8667,7599800.0],["2022-01-06",56.2389,56.7646,54.6263,55.7713,4363100.0],["2022-01-07",57.3839,60.0078,56.9163,59.5117,8071300.0],["2022-01-10",58.796,59.8361,57.6711,58.7197,5653500.0],["2022-01-11",57.9277,59.3972,56.4106,59.3495,6003600.0],["2022-01-12",60.7425,61.42,58.0709,59.0441,6435000.0],["2022-01-13",58.9201,60.3609,57.6033,57.7369,5769800.0],["2022-01-14",57.5079,58.6243,56.6205,58.5766,4397100.0],["2022-01-18",57.7274,58.7388,56.1053,57.298,5991100.0],["2022-01-19",58.5766,59.0918,56.1864,56.8973,7851100.0],["2022-01-20",59.254,61.3055,57.2217,58.443,15926000.0],["2022-01-21",57.2694,57.3934,53.4718,53.634,11025000.0],["2022-01-24",51.344,55.5328,50.8192,55.361,9203100.0],["2022-01-25",54.8744,58.777,54.1597,58.4048,7780600.0],["2022-01-26",58.7197,60.7235,57.1358,57.9659,9267400.0],["2022-01-27",57.8228,58.8342,54.8362,55.3706,6441500.0],["2022-01-28",55.3419,55.7141,53.0329,54.7694,6995300.0],["2022-01-31",54.3305,54.4069,52.4985,54.1111,7206100.0],["2022-02-01",55.3324,55.7618,54.1301,55.5041,5939300.0],["2022-02-02",55.5232,56.8543,54.6263,56.4965,5613800.0],["2022-02-03",56.2007,60.4563,55.6568,59.8647,8076600.0],["2022-02-04",59.4067,62.5936,59.0441,61.2769,7161200.0],["2022-02-07",61.9734,62.7558,60.1319,60.8284,5021900.0],["2022-02-08",62.8131,68.6717,62.5936,66.7634,16122900.0],["2022-02-09",66.334,69.0534,65.8092,68.6145,10244700.0],["2022-02-10",67.6889,70.3415,66.9065,67.9084,11437700.0],["2022-02-11",65.7997,71.0858,65.5812,70.1507,9952300.0],["2022-02-14",71.1239,71.7823,68.624,70.4751,7813300.0],["2022-02-15",69.1297,70.79,67.3263,70.6469,6823400.0],["2022-02-16",71.5629,74.3777,71.2957,74.2727,7355800.0],["2022-02-17",73.5284,74.1009,71.9779,72.9655,5515000.0],["2022-02-18",72.5457,74.7784,72.0877,74.6162,5825300.0],["2022-02-22",76.3337,76.41,69.7595,70.6946,8994000.0],["2022-02-23",70.8472,72.2117,69.7595,71.8682,6588200.0],["2022-02-24",71.8395,73.9006,66.6489,69.9408,11610900.0],["2022-02-25",69.7595,74.7879,68.4914,74.2822,7361900.0],["2022-02-28",74.0914,76.8871,71.5724,71.8873,9363300.0],["2022-03-01",74.3204,81.8011,73.5285,76.1238,15303400.0],["2022-03-02",77.2974,79.3489,75.1715,78.7764,10760800.0],["2022-03-03",78.7478,80.4128,75.8089,79.0913,7513700.0],["2022-03-04",78.2516,86.7819,77.9844,86.5052,19654000.0],["2022-03-07",85.55,88.1864,79.7709,81.5762,12623500.0],["2022-03-08",78.3285,81.7673,74.2879,78.6819,12840900.0],["2022-03-09",76.227,77.1917,73.5523,75.9595,11917700.0],["2022-03-10",79.9428,80.5828,74.7464,79.2264,10238600.0],["2022-03-11",76.8861,78.2014,75.1285,75.501,5690000.0],["2022-03-14",73.7147,73.7147,68.822,70.209,7915100.0],["2022-03-15",67.8878,70.6867,66.7989,70.4096,7090300.0],["2022-03-16",71.4413,73.3517,69.3312,72.2437,6809800.0],["2022-03-17",74.4884,78.061,73.5714,77.1153,8423200.0],["2022-03-18",76.9147,78.9971,75.6634,78.7487,7681600.0],["2022-03-21",81.7386,87.9858,81.4807,86.6294,9901000.0],["2022-03-22",85.9511,87.4633,84.5565,85.8556,6100500.0],["2022-03-23",87.3935,91.501,86.9446,90.0013,6848000.0],["2022-03-24",87.5464,91.1667,87.298,90.8037,7352300.0],["2022-03-25",91.5965,93.698,86.9446,87.8425,6035100.0],["2022-03-28",86.5816,88.7118,84.1649,88.3201,5111300.0],["2022-03-29",82.627,86.0658,80.3631,86.0371,7530700.0],["2022-03-30",88.4538,89.7816,86.8873,88.0622,5513600.0],["2022-03-31",87.5655,88.5494,85.7802,85.9989,4567200.0],["2022-04-01",87.5846,89.39,83.6156,86.5625,5746300.0],["2022-04-04",86.9255,87.4795,84.8718,86.83,3685700.0],["2022-04-05",89.027,89.027,81.2897,83.7828,6846100.0],["2022-04-06",85.015,85.7888,82.8562,83.8019,4531400.0],["2022-04-07",83.7732,84.4362,79.4461,82.2449,6516600.0],["2022-04-08",81.4807,82.9804,79.8855,80.3822,4586400.0],["2022-04-11",79.8759,80.4299,77.2108,78.8347,4671700.0],["2022-04-12",79.9523,82.5123,79.2397,79.532,4274300.0],["2022-04-13",80.9362,83.8114,79.427,83.5058,4797700.0],["2022-04-14",83.4676,86.0467,83.2001,83.8401,5012800.0],["2022-04-18",84.0598,86.9064,83.0473,85.4449,4475000.0],["2022-04-19",83.9165,84.2509,81.6813,82.7034,5120600.0],["2022-04-20",82.0634,84.0693,78.8634,83.0377,6909100.0],["2022-04-21",77.0389,77.7553,68.1266,68.9672,21971300.0],["2022-04-22",68.652,69.0628,63.7326,64.3535,10970300.0],["2022-04-25",61.8126,65.5093,59.6633,64.3535,14092500.0],["2022-04-26",64.1434,65.9392,61.7744,63.9714,7984900.0],["2022-04-27",65.2084,68.3368,64.5159,66.8562,8631100.0],["2022-04-28",66.6556,67.8191,64.0775,67.3625,5639700.0],["2022-04-29",67.8783,69.4258,64.215,64.7643,6093800.0],["2022-05-02",64.0001,64.5923,61.5452,63.1977,5816700.0],["2022-05-03",62.252,64.6305,61.3254,61.7649,6510800.0],["2022-05-04",62.0896,65.0413,61.335,64.9171,5753300.0],["2022-05-05",64.7356,65.1177,59.1666,60.6186,6049300.0],["2022-05-06",59.5774,59.9881,57.3135,58.3069,5591500.0],["2022-05-09",55.8807,55.9504,51.3242,51.7828,12074900.0],["2022-05-10",53.0245,54.3619,51.2096,53.3398,8497600.0],["2022-05-11",54.8872,56.7022,53.7505,54.123,6194300.0],["2022-05-12",52.3941,53.8365,50.9517,52.1362,7408800.0],["2022-05-13",54.7248,57.0078,54.3523,55.7183,7740600.0],["2022-05-16",56.9335,58.5123,56.0723,57.6799,6681500.0],["2022-05-17",61.4021,61.9188,59.1343,60.6653,6836900.0],["2022-05-18",59.9189,61.0662,57.4215,57.8999,6828100.0],["2022-05-19",57.565,61.6891,57.5172,59.3735,6751700.0],["2022-05-20",60.3399,61.0002,55.9862,57.9573,8741000.0],["2022-05-23",59.6127,60.9045,57.278,60.4165,6221400.0],["2022-05-24",59.3161,59.4979,57.4981,58.6846,6208100.0],["2022-05-25",57.4406,58.808,56.3402,58.3114,6188500.0],["2022-05-26",58.321,60.5217,57.1632,60.139,5268400.0],["2022-05-27",60.8471,63.134,60.5198,61.7178,6887400.0],["2022-05-31",63.2392,64.6076,58.6606,59.0577,18488800.0],["2022-06-01",58.498,60.9619,58.0243,59.718,4459100.0],["2022-06-02",60.9523,62.3302,60.139,61.0767,3923400.0],["2022-06-03",59.8519,60.3304,58.4262,59.163,3182800.0],["2022-06-06",59.8902,61.4786,58.5554,61.2585,5390900.0],["2022-06-07",60.0912,62.7225,59.5457,62.6843,3811100.0],["2022-06-08",61.7465,63.0565,59.4405,59.5936,4453300.0],["2022-06-09",58.809,59.0386,53.1634,53.1634,10339700.0],["2022-06-10",51.709,52.3884,50.3024,50.7234,9352200.0],["2022-06-13",47.451,48.7236,46.1879,47.6902,7334400.0],["2022-06-14",48.0059,48.3313,46.2166,46.8099,5759100.0],["2022-06-15",47.4127,50.1302,46.896,48.9054,10392400.0],["2022-06-16",46.3697,49.623,46.3601,47.5371,8381300.0],["2022-06-17",47.3361,48.0347,45.5851,47.1543,8593400.0],["2022-06-21",48.5992,49.6996,47.3553,47.9198,5540900.0],["2022-06-22",45.4607,47.738,45.4224,46.7907,6422400.0],["2022-06-23",45.9104,46.6903,43.2695,44.6091,8209100.0],["2022-06-24",45.1545,47.6959,44.5134,47.2309,7387800.0],["2022-06-27",48.3409,48.3409,46.6472,47.4223,4211800.0],["2022-06-28",47.9581,48.8958,46.7601,47.1256,5221300.0],["2022-06-29",47.5945,47.6041,44.8579,45.5659,4292100.0],["2022-06-30",44.188,44.5804,42.3604,43.6139,6217300.0],["2022-07-01",42.9489,43.8522,41.4801,42.8484,6634800.0],["2022-07-05",40.9826,41.394,39.5855,40.2745,7442800.0],["2022-07-06",40.0831,41.26,38.8966,40.7912,8640700.0],["2022-07-07",43.5374,44.7143,43.2312,43.6809,7508200.0],["2022-07-08",43.6618,43.8149,42.4848,42.8963,5312500.0],["2022-07-11",41.9298,42.4657,40.7529,40.8869,4848000.0],["2022-07-12",39.8534,41.0974,39.3855,40.4276,4309900.0],["2022-07-13",39.796,41.6523,39.5951,41.327,3671300.0],["2022-07-14",39.0784,39.375,37.8584,39.0497,5408200.0],["2022-07-15",39.7673,41.2026,38.5713,41.2026,5191700.0],["2022-07-18",42.5518,43.2982,41.2266,41.5471,5707300.0],["2022-07-19",41.4227,42.9824,41.0017,42.9633,5484100.0],["2022-07-20",42.7432,43.5278,41.7193,43.1164,6823200.0],["2022-07-21",45.2885,45.4033,41.5854,43.2025,12226200.0],["2022-07-22",44.0636,46.3793,43.5087,43.8244,10121200.0],["2022-07-25",44.7813,45.6664,44.2072,44.7813,6842100.0],["2022-07-26",45.0971,46.1448,44.1689,44.9631,5336700.0],["2022-07-27",45.5516,45.8913,43.9106,45.6903,4849000.0],["2022-07-28",46.207,47.0969,44.6186,46.963,5081000.0],["2022-07-29",47.671,48.8145,46.9725,48.6949,5622000.0],["2022-08-01",47.7285,48.0538,45.987,46.1975,5926900.0],["2022-08-02",45.7764,47.4223,45.2224,46.2549,4685900.0],["2022-08-03",46.5706,46.7467,45.4655,46.3984,4383100.0],["2022-08-04",46.4463,47.4988,45.1641,45.786,4494600.0],["2022-08-05",45.4415,49.135,45.4033,47.384,5074800.0],["2022-08-08",47.6045,48.3236,46.4731,46.6457,4228800.0],["2022-08-09",47.4127,48.6496,47.2306,48.3044,4725300.0],["2022-08-10",49.2057,51.248,48.7023,50.7686,5677800.0],["2022-08-11",52.0342,53.3381,50.9315,51.0754,4924500.0],["2022-08-12",50.2412,51.2288,49.6372,50.5864,4262700.0],["2022-08-15",48.5058,50.0303,47.873,49.5701,4225000.0],["2022-08-16",50.6247,51.6698,50.4234,50.9315,4925100.0],["2022-08-17",49.8864,50.2796,49.1769,49.8385,4020300.0],["2022-08-18",50.4042,51.9671,50.2029,51.6219,4021500.0],["2022-08-19",50.3659,50.6056,48.5969,48.9085,4467100.0],["2022-08-22",47.9401,48.851,47.0388,48.199,4339800.0],["2022-08-23",48.9564,51.6554,48.5825,50.9028,5267000.0],["2022-08-24",49.9632,52.2163,49.6372,52.1876,4943600.0],["2022-08-25",52.9163,54.6517,52.1588,54.575,4968500.0],["2022-08-26",55.2941,55.8358,52.9259,53.5395,5506800.0],["2022-08-29",52.8971,54.5405,52.4177,53.2135,5515800.0],["2022-08-30",52.6286,52.6286,47.9688,48.6975,7757500.0],["2022-08-31",48.2565,48.525,46.8758,47.4415,5649700.0],["2022-09-01",45.73,46.4156,44.2008,46.0992,5971400.0],["2022-09-02",47.2497,48.2757,46.9142,47.221,3963100.0],["2022-09-06",47.6141,48.4387,45.4951,45.9362,6800900.0],["2022-09-07",45.0829,46.0896,44.2199,45.6965,5242800.0],["2022-09-08",46.0033,46.9238,45.2075,46.847,5264300.0],["2022-09-09",48.3236,50.8836,48.199,50.4521,7268800.0],["2022-09-12",51.2,51.5739,49.4358,50.1837,5283200.0],["2022-09-13",48.2661,50.2796,47.7771,48.2181,4331600.0],["2022-09-14",47.0724,47.4319,42.216,42.9639,13376400.0],["2022-09-15",42.7338,43.6638,41.2409,41.3627,8631700.0],["2022-09-16",41.3244,41.9572,39.8957,40.7107,11489600.0],["2022-09-19",39.5506,43.2611,39.4,42.7913,6567000.0],["2022-09-20",41.7846,41.9955,40.9408,41.7366,5023600.0],["2022-09-21",41.7079,42.0626,37.748,37.7864,11720000.0],["2022-09-22",38.2945,38.726,35.9359,35.9742,9867700.0],["2022-09-23",34.421,34.8237,33.6635,34.0471,8163900.0],["2022-09-26",33.6444,34.536,32.9301,33.0499,7275500.0],["2022-09-27",33.5964,34.3634,32.9828,33.2704,8346300.0],["2022-09-28",33.2512,34.0662,32.3116,33.7786,9904800.0],["2022-09-29",35.6195,36.003,32.8581,33.9703,13168100.0],["2022-09-30",33.3759,34.2676,32.1678,32.2733,9024600.0],["2022-10-03",32.9348,36.3769,32.5993,35.8496,9731400.0],["2022-10-04",37.5467,38.726,36.7988,38.5726,9700700.0],["2022-10-05",37.3262,38.7548,36.7317,38.4288,7798400.0],["2022-10-06",37.748,38.6877,37.0577,38.2083,6853900.0],["2022-10-07",37.4316,37.7336,36.3194,37.4029,6270400.0],["2022-10-10",37.8727,38.5342,36.8774,37.2399,5590100.0],["2022-10-11",36.3002,37.4604,35.7537,36.2906,4918700.0],["2022-10-12",36.2235,39.4163,35.073,38.2178,17974200.0],["2022-10-13",37.0481,39.2821,36.7125,39.1958,8221700.0],["2022-10-14",39.2533,39.2533,36.329,36.7701,5605600.0],["2022-10-17",37.8247,38.6301,36.818,37.7576,5538000.0],["2022-10-18",38.7068,38.9082,36.9887,38.074,5082700.0],["2022-10-19",37.4124,37.6905,35.6195,36.0701,8372800.0],["2022-10-20",34.3443,39.9533,33.9416,37.307,36329500.0],["2022-10-21",37.2494,40.193,36.9714,39.3684,13762600.0],["2022-10-24",38.4,38.4959,37.0097,37.5563,7822400.0],["2022-10-25",37.1679,40.6436,36.8563,39.7807,8522200.0],["2022-10-26",40.356,41.3052,39.5793,40.8929,6082400.0],["2022-10-27",40.8258,41.0463,39.493,39.704,5169100.0],["2022-10-28",39.0999,39.1047,36.8755,37.8631,6566400.0],["2022-10-31",37.3536,38.4783,37.3152,37.517,5388700.0],["2022-11-01",39.1896,40.4969,38.6994,39.2953,6356100.0],["2022-11-02",39.1319,39.5452,36.3059,36.3059,5221800.0],["2022-11-03",35.7003,36.7096,35.0966,36.2386,4407700.0],["2022-11-04",39.9297,41.833,39.2184,40.7564,11099400.0],["2022-11-07",40.8237,41.1313,39.4107,39.9009,4790700.0],["2022-11-08",40.5449,41.7032,39.8528,41.5542,4740200.0],["2022-11-09",40.8814,41.088,38.7763,39.1031,4181200.0],["2022-11-10",41.1505,43.7266,41.1505,42.131,8201900.0],["2022-11-11",43.5055,48.7923,43.2941,45.8125,18068200.0],["2022-11-14",44.7455,47.1486,44.6013,46.3508,6575000.0],["2022-11-15",47.6773,48.0522,46.5623,47.3024,5395300.0],["2022-11-16",45.8029,46.9372,44.4476,46.7834,7751300.0],["2022-11-17",45.1108,45.6203,43.7843,45.5338,5688200.0],["2022-11-18",46.3123,46.6872,44.9089,45.4761,3967400.0],["2022-11-21",44.3418,45.0724,42.7846,44.8224,5378100.0],["2022-11-22",45.8702,47.5043,45.1204,47.4466,5593300.0],["2022-11-23",46.6295,47.0717,46.024,46.6295,3213600.0],["2022-11-25",46.668,47.0458,45.7644,46.0336,1687400.0],["2022-11-28",45.1012,45.5049,43.8035,44.6302,4803700.0],["2022-11-29",45.9278,46.4402,45.6116,45.851,3632200.0],["2022-11-30",46.9852,48.5328,45.7837,48.1868,6778400.0],["2022-12-01",48.1002,48.8019,46.9564,47.1967,3848400.0],["2022-12-02",46.197,48.6193,45.8029,48.4367,4833500.0],["2022-12-05",48.5424,49.2633,44.7167,44.7167,6391800.0],["2022-12-06",45.4665,46.9083,45.2261,46.4373,4103100.0],["2022-12-07",45.7356,46.7545,44.7648,44.7936,3152400.0],["2022-12-08",46.5142,46.5815,45.2261,45.4472,2601900.0],["2022-12-09",44.0342,44.361,43.0441,43.3325,4587200.0],["2022-12-12",42.6597,44.1015,42.0925,44.0342,4502800.0],["2022-12-13",46.668,46.9852,43.6882,44.3803,4444300.0],["2022-12-14",43.592,44.1688,43.0345,43.7362,3755300.0],["2022-12-15",42.6789,42.9288,41.3428,41.5927,4300100.0],["2022-12-16",40.9198,41.881,40.5843,41.064,7334800.0],["2022-12-19",41.3331,41.5254,40.2854,40.6795,3189400.0],["2022-12-20",40.9679,42.6116,40.9294,42.3809,4948100.0],["2022-12-21",42.948,43.9717,42.2463,43.1306,3986200.0],["2022-12-22",42.8519,42.9,40.1989,42.1502,3730300.0],["2022-12-23",42.4578,42.8423,41.8138,42.4866,2061800.0],["2022-12-27",43.1595,43.8131,42.8615,43.121,2031300.0],["2022-12-28",43.121,43.121,41.7465,42.1021,3116300.0],["2022-12-29",42.3232,44.8897,42.0348,44.7551,4744700.0],["2022-12-30",44.2265,44.6782,42.9576,43.7074,3614400.0],["2023-01-03",43.9958,44.8609,42.7173,42.8519,2880000.0],["2023-01-04",43.0345,44.1207,42.651,43.3806,3523400.0],["2023-01-05",43.544,44.2072,42.429,43.7266,3835700.0],["2023-01-06",44.7167,45.8894,43.9093,44.5629,4645200.0],["2023-01-09",45.7452,48.6866,45.6491,48.3213,6175600.0],["2023-01-10",48.6385,51.0657,47.9753,50.9263,5734300.0],["2023-01-11",51.1474,51.4742,49.6767,49.9362,5176000.0],["2023-01-12",50.7917,51.2915,48.6385,51.2531,5733300.0],["2023-01-13",50.7917,52.8872,50.4168,52.4931,4697000.0],["2023-01-17",52.4931,53.339,51.9644,52.7334,5288200.0],["2023-01-18",54.3098,55.3758,51.0705,51.3781,9115400.0],["2023-01-19",49.1576,51.0849,47.6004,47.6004,12142700.0],["2023-01-20",47.2303,49.7247,46.793,49.023,6098000.0],["2023-01-23",49.2826,49.9843,48.4655,49.744,4311400.0],["2023-01-24",49.2345,51.9644,49.2153,50.8205,5561500.0],["2023-01-25",49.8593,50.6619,49.0903,50.1669,4584100.0],["2023-01-26",50.3976,50.7052,48.4559,50.09,3967400.0],["2023-01-27",49.3979,51.3877,49.0038,50.7052,4772500.0],["2023-01-30",49.8978,50.1092,48.3309,48.3886,4370000.0],["2023-01-31",47.9657,50.2726,47.61,50.215,4638800.0],["2023-02-01",50.0804,52.6084,49.619,52.4643,5479100.0],["2023-02-02",52.1759,52.3576,49.9074,51.5799,4665600.0],["2023-02-03",51.33,52.272,50.5418,50.6956,3546200.0],["2023-02-06",53.0025,53.2525,48.8884,50.0035,5405100.0],["2023-02-07",50.1381,51.33,48.8933,51.1762,4359400.0],["2023-02-08",50.1573,50.6379,48.6481,48.6578,4649500.0],["2023-02-09",49.4748,49.6671,47.7869,48.0714,4197600.0],["2023-02-10",47.3697,47.5716,46.322,46.8026,4612600.0],["2023-02-13",46.5142,46.8122,45.2934,46.0913,3334100.0],["2023-02-14",45.6587,47.1775,45.1204,47.0333,4296200.0],["2023-02-15",45.6683,46.7065,45.4472,46.5334,3623800.0],["2023-02-16",46.4181,48.4847,46.1874,46.8795,5437500.0],["2023-02-17",46.3075,46.3219,44.5244,45.0723,5550600.0],["2023-02-21",46.2643,47.8599,45.9567,46.2066,5382000.0],["2023-02-22",47.8023,48.9846,46.6295,47.0813,7719800.0],["2023-02-23",46.6199,47.1294,44.7455,46.1009,4654300.0],["2023-02-24",45.1108,45.1108,43.5151,44.6494,4587700.0],["2023-02-27",45.0339,46.5575,44.5725,46.1778,4931200.0],["2023-02-28",46.3796,48.1002,45.9471,47.0429,3871400.0],["2023-03-01",49.3018,50.9071,48.5712,49.6478,7599600.0],["2023-03-02",48.2444,51.628,48.1099,51.6088,6467900.0],["2023-03-03",52.2239,53.5793,51.6184,53.3678,6162700.0],["2023-03-06",52.01,52.8671,51.4034,51.7019,5129900.0],["2023-03-07",50.8256,51.0759,48.0715,48.3122,6298100.0],["2023-03-08",48.5433,49.3426,47.9078,49.1307,3467000.0],["2023-03-09",48.8226,49.2463,45.5774,46.1263,5590500.0],["2023-03-10",46.3381,46.3381,42.8137,43.247,6195500.0],["2023-03-13",41.8988,44.3448,40.6807,43.0544,5585500.0],["2023-03-14",44.1329,44.5181,42.2937,42.9389,4197000.0],["2023-03-15",40.7625,40.8974,37.4114,38.2973,9434500.0],["2023-03-16",37.7195,39.5762,37.084,39.241,6519500.0],["2023-03-17",39.1062,39.241,37.4605,37.7003,10292000.0],["2023-03-20",38.4129,39.2699,38.2203,38.7884,8559800.0],["2023-03-21",39.5973,40.8974,39.5973,40.3581,4334100.0],["2023-03-22",40.3966,40.6759,38.4803,38.5766,6664500.0],["2023-03-23",39.0773,40.0885,38.2588,38.7403,4143200.0],["2023-03-24",37.8255,38.697,37.3787,38.5959,4013700.0],["2023-03-27",39.0099,39.2603,38.1076,38.6344,3897700.0],["2023-03-28",38.7596,39.5107,38.5766,39.0292,3409800.0],["2023-03-29",39.7707,39.867,39.2025,39.424,4154800.0],["2023-03-30",40.0596,41.3018,39.8477,40.2136,4800400.0],["2023-03-31",40.4159,41.167,40.0596,40.984,3079300.0],["2023-04-03",40.984,41.3596,39.607,40.2233,3272100.0],["2023-04-04",39.9055,39.9825,37.8544,38.8462,4587400.0],["2023-04-05",38.3455,38.7018,37.2862,37.9699,4251000.0],["2023-04-06",37.6714,37.8351,36.6699,37.7099,5313600.0],["2023-04-10",37.7099,38.6633,37.5558,38.307,2452000.0],["2023-04-11",39.0196,39.6551,38.6633,39.1255,4282000.0],["2023-04-12",39.6551,39.7225,37.917,38.1721,5256000.0],["2023-04-13",38.8847,39.814,38.6344,39.424,4086500.0],["2023-04-14",39.8188,39.8959,38.5044,38.904,3376700.0],["2023-04-17",38.8173,39.3084,38.6055,39.2892,2841200.0],["2023-04-18",39.8381,40.6277,39.4818,40.5892,3753200.0],["2023-04-19",39.4433,40.4043,39.0003,39.6936,5952000.0],["2023-04-20",38.5188,40.6662,38.1529,38.7403,9331200.0],["2023-04-21",38.3551,38.3551,36.0247,36.7469,9180100.0],["2023-04-24",36.5736,37.1129,36.1692,36.6314,5027800.0],["2023-04-25",35.5336,35.5336,34.3973,34.4262,6363500.0],["2023-04-26",34.744,34.8595,33.7232,34.1373,4799500.0],["2023-04-27",34.2384,35.1291,34.0911,34.9269,3850900.0],["2023-04-28",34.744,35.8572,34.4503,35.7647,3835100.0],["2023-05-01",36.2655,36.304,35.4084,35.8899,2730300.0],["2023-05-02",35.1099,35.3603,33.8388,34.3588,3927200.0],["2023-05-03",34.2914,34.9077,33.5691,33.7232,3564600.0],["2023-05-04",33.3766,33.7906,32.6928,33.1069,3615300.0],["2023-05-05",33.9351,35.004,33.5788,34.8114,3870300.0],["2023-05-08",36.5544,36.7855,35.3314,35.4566,3750400.0],["2023-05-09",34.7632,35.5529,34.3877,35.158,3445000.0],["2023-05-10",35.7647,35.8418,34.0699,34.8017,2961200.0],["2023-05-11",34.0891,34.5995,33.7617,34.0217,3272400.0],["2023-05-12",34.1277,34.1854,33.7329,34.0603,1980000.0],["2023-05-15",34.2872,35.8082,34.1568,35.7213,3438900.0],["2023-05-16",35.2384,35.7599,34.7894,34.8618,3234200.0],["2023-05-17",35.6826,36.0689,34.9506,35.4798,4058300.0],["2023-05-18",35.0453,35.6633,34.4465,35.5474,3326300.0],["2023-05-19",35.8758,35.8758,34.6976,34.8618,3553600.0],["2023-05-22",34.939,35.673,34.8232,35.1515,3252800.0],["2023-05-23",34.7652,34.9294,34.2341,34.4465,3542500.0],["2023-05-24",34.0506,34.1472,33.0318,33.1718,3450700.0],["2023-05-25",33.0366,33.4519,32.3606,32.631,3906500.0],["2023-05-26",33.4036,33.5967,32.4572,32.5345,5876800.0],["2023-05-30",32.5489,32.5489,30.97,31.675,6159500.0],["2023-05-31",31.3853,31.5755,30.0719,30.632,6457600.0],["2023-06-01",30.9024,31.9067,30.4389,31.5784,4830600.0],["2023-06-02",33.1139,34.1761,32.7759,33.7416,8045700.0],["2023-06-05",33.6353,33.6353,32.2544,32.6214,4118500.0],["2023-06-06",32.351,33.7802,32.293,33.365,4132600.0],["2023-06-07",33.7319,35.0936,33.365,34.1375,5266200.0],["2023-06-08",34.3886,34.7169,33.5678,34.3596,3779400.0],["2023-06-09",34.3886,34.6011,33.6354,34.0216,3071100.0],["2023-06-12",33.674,34.4552,33.4326,33.7899,3856900.0],["2023-06-13",34.7845,36.32,34.659,35.4412,6175900.0],["2023-06-14",36.4455,36.4455,34.4369,34.8908,4615100.0],["2023-06-15",34.4465,34.997,34.1375,34.7363,4217500.0],["2023-06-16",34.7363,34.8039,33.5967,34.3983,5812800.0],["2023-06-20",33.3978,33.6836,32.7179,33.0463,5372900.0],["2023-06-21",32.5441,33.9251,32.4253,33.7126,4907500.0],["2023-06-22",32.6407,32.7855,31.6846,32.2641,7327400.0],["2023-06-23",31.6074,32.1578,31.4335,31.7136,5497400.0],["2023-06-26",31.6557,32.3799,31.6557,31.8585,3311300.0],["2023-06-27",32.3413,33.3408,31.8971,33.2491,4130400.0],["2023-06-28",32.8338,32.8628,32.2447,32.5055,3657200.0],["2023-06-29",32.351,32.7952,31.9454,32.6021,5419200.0],["2023-06-30",32.8242,32.9304,32.1723,32.7662,4971200.0],["2023-07-03",33.3167,33.7319,32.969,33.0946,2460900.0],["2023-07-05",32.7469,33.2616,32.3703,32.5248,4490700.0],["2023-07-06",31.8971,32.0835,30.7383,31.4239,6066300.0],["2023-07-07",31.675,33.4132,31.5591,32.9207,6300300.0],["2023-07-10",32.5441,33.3843,32.4475,32.969,3891400.0],["2023-07-11",32.4475,33.674,32.1868,33.5001,5218400.0],["2023-07-12",34.5817,34.7169,33.7995,33.8478,4288700.0],["2023-07-13",34.4755,35.8951,34.3307,35.4316,5835900.0],["2023-07-14",34.2824,34.3017,32.8821,33.336,8082500.0],["2023-07-17",33.1718,34.8135,33.0752,34.35,6405900.0],["2023-07-18",34.0989,34.4948,33.4326,33.8381,4661000.0],["2023-07-19",33.9637,34.1279,33.3456,33.645,6127100.0],["2023-07-20",34.1182,34.5335,31.5494,31.5591,11962100.0],["2023-07-21",31.6653,32.3461,31.6363,32.2351,5567300.0],["2023-07-24",31.7619,33.1293,31.646,32.5924,6036700.0],["2023-07-25",33.5001,35.0936,33.0849,34.3886,8928600.0],["2023-07-26",33.8188,34.2312,33.3601,33.645,7282100.0],["2023-07-27",33.8575,33.9251,32.7373,32.7469,6002500.0],["2023-07-28",33.1718,33.5967,32.631,33.5678,4171300.0],["2023-07-31",34.2341,35.3302,34.0989,34.9487,6037300.0],["2023-08-01",34.2631,34.4369,33.8961,33.9733,5217800.0],["2023-08-02",33.2442,33.4953,32.5055,32.7662,5290200.0],["2023-08-03",32.8338,33.5002,32.3606,33.3167,4243300.0],["2023-08-04",33.365,33.7319,32.5972,32.7855,3820100.0],["2023-08-07",32.834,32.9889,32.1753,32.9889,3520600.0],["2023-08-08",31.9816,32.3013,31.6523,32.185,5366300.0],["2023-08-09",32.4272,33.018,31.9913,32.5628,4132700.0],["2023-08-10",32.9018,32.9308,31.5264,31.846,4810900.0],["2023-08-11",31.4441,31.4731,30.8087,30.955,4735400.0],["2023-08-14",30.5675,30.8581,29.6377,30.7322,7337100.0],["2023-08-15",30.4852,30.4852,29.352,29.3859,5807900.0],["2023-08-16",29.1341,29.5603,28.1801,28.3883,7915900.0],["2023-08-17",28.9791,29.0953,28.0009,28.1946,6527400.0],["2023-08-18",27.5553,28.0881,27.3423,28.059,7345400.0],["2023-08-21",28.088,28.1558,27.1486,27.6909,4701400.0],["2023-08-22",28.0009,28.1752,27.2938,27.875,4594000.0],["2023-08-23",27.875,28.1171,27.6619,27.904,5915200.0],["2023-08-24",27.4682,28.1946,27.4197,27.8459,4329500.0],["2023-08-25",27.9137,28.1607,26.887,27.3423,5398300.0],["2023-08-28",27.7006,28.1074,27.4875,27.5844,4457500.0],["2023-08-29",27.6425,28.6886,27.4488,28.6789,6315800.0],["2023-08-30",28.7176,28.7176,28.1559,28.582,4927000.0],["2023-08-31",28.8823,29.8605,28.6304,29.1341,19155300.0],["2023-09-01",29.9767,30.461,29.7356,30.122,5977000.0],["2023-09-05",29.8121,30.1414,29.2503,29.3375,4304800.0],["2023-09-06",29.0954,29.6862,28.8726,29.2503,4090900.0],["2023-09-07",28.5239,28.5239,27.1776,27.5553,9406100.0],["2023-09-08",27.4101,27.5718,27.0808,27.2164,4520900.0],["2023-09-11",27.9137,28.1365,27.536,27.7781,5012400.0],["2023-09-12",27.5553,27.9137,27.2357,27.3132,3630500.0],["2023-09-13",27.3326,27.7878,27.1873,27.7491,3960500.0],["2023-09-14",28.5917,29.3472,28.489,29.2406,6722600.0],["2023-09-15",28.9501,28.9501,27.8943,27.9428,8716000.0],["2023-09-18",28.2721,28.3205,27.5892,27.9428,4524800.0],["2023-09-19",27.9234,28.0774,26.9597,27.4488,5151500.0],["2023-09-20",27.7491,28.8532,27.6522,28.4561,8084100.0],["2023-09-21",27.7781,27.7781,26.9839,26.9936,5487500.0],["2023-09-22",27.381,27.6968,27.1679,27.4585,5095000.0],["2023-09-25",26.8774,26.8967,25.5117,25.7926,9304200.0],["2023-09-26",25.5311,25.9088,24.7853,25.0468,6536800.0],["2023-09-27",25.2502,25.9379,25.134,25.3761,5604900.0],["2023-09-28",25.7538,27.2648,25.5805,27.2551,7998100.0],["2023-09-29",28.1558,28.892,28.059,28.1462,7723100.0],["2023-10-02",27.7878,28.4077,27.4391,27.9331,4496000.0],["2023-10-03",27.226,27.9428,26.4125,26.7805,5457900.0],["2023-10-04",26.858,26.9355,25.5408,26.3059,5335500.0],["2023-10-05",26.2769,26.4415,25.6182,25.6957,4425100.0],["2023-10-06",25.7345,26.6352,25.3083,26.2962,6246900.0],["2023-10-09",25.841,26.6013,25.7829,26.3931,3857100.0],["2023-10-10",26.7708,27.6716,26.6062,27.3132,4850000.0],["2023-10-11",27.4004,27.5069,26.7321,27.1582,3749800.0],["2023-10-12",27.1582,27.1776,25.5795,26.0541,4851800.0],["2023-10-13",26.1509,26.3931,25.502,25.7442,4532500.0],["2023-10-16",26.3447,26.5819,25.9408,25.9669,4977700.0],["2023-10-17",25.473,27.4779,25.4439,26.8967,6025200.0],["2023-10-18",26.2478,26.5674,25.6667,25.686,6489400.0],["2023-10-19",25.3374,25.3955,23.4535,23.4777,13580600.0],["2023-10-20",22.761,23.6036,22.5286,23.255,9204400.0],["2023-10-23",22.4317,23.4487,22.3445,22.6738,6780200.0],["2023-10-24",22.916,23.4487,22.6254,22.7029,7557400.0],["2023-10-25",22.6012,23.2743,22.4123,23.0903,5510200.0],["2023-10-26",23.2356,23.4293,22.6351,22.7707,6386800.0],["2023-10-27",23.2211,23.3518,22.4414,22.7707,6325000.0],["2023-10-30",23.3446,24.7307,23.1987,24.6285,9442600.0],["2023-10-31",24.5896,25.183,24.1616,24.9398,5156500.0],["2023-11-01",24.969,25.076,23.6121,24.3464,6202100.0],["2023-11-02",24.8036,25.4281,24.6042,25.358,5825300.0],["2023-11-03",25.7763,26.2675,25.4261,25.8055,5480000.0],["2023-11-06",25.9806,26.0,25.0565,25.2608,3869500.0],["2023-11-07",24.5313,24.896,24.1422,24.8425,4852900.0],["2023-11-08",24.434,24.9592,24.2832,24.8328,3671400.0],["2023-11-09",25.1051,25.1635,23.7434,23.9087,4078500.0],["2023-11-10",24.0255,24.2103,23.6169,23.9671,3039400.0],["2023-11-13",23.8212,24.3416,23.6364,23.9282,2839700.0],["2023-11-14",24.7453,25.8395,24.6674,25.4553,5472100.0],["2023-11-15",25.7958,26.5934,25.6401,26.214,5857200.0],["2023-11-16",25.8736,26.2529,25.2316,25.29,4080300.0],["2023-11-17",25.6304,26.2413,25.4067,25.504,4988700.0],["2023-11-20",25.6012,25.9708,25.2608,25.7471,4231300.0],["2023-11-21",25.5623,25.8979,25.4553,25.6693,2881900.0],["2023-11-22",25.5623,25.893,25.2705,25.6596,2923700.0],["2023-11-24",25.4456,25.8347,25.4456,25.5234,1282300.0],["2023-11-27",25.504,25.8697,25.1635,25.5818,3429000.0],["2023-11-28",25.504,25.572,24.9398,25.3678,4382400.0],["2023-11-29",25.6985,26.3016,25.504,25.7179,6103800.0],["2023-11-30",25.8541,26.501,25.7179,26.1265,4823500.0],["2023-12-01",26.2626,27.2499,25.786,26.9824,5462900.0],["2023-12-04",26.535,27.1673,26.0341,26.0778,4965000.0],["2023-12-05",25.7763,25.8055,24.4437,24.5507,7715800.0],["2023-12-06",24.9009,25.251,24.3562,24.434,4055000.0],["2023-12-07",24.4729,24.5994,23.6072,24.2589,6780000.0],["2023-12-08",24.3562,25.0225,24.1908,24.3367,5133200.0],["2023-12-11",24.0741,24.6285,23.9963,24.2492,4290700.0],["2023-12-12",24.006,24.0741,23.15,23.3932,5849300.0],["2023-12-13",23.3835,25.3289,23.2327,25.2802,7919100.0],["2023-12-14",26.3016,29.312,26.2043,29.0835,16594000.0],["2023-12-15",29.1126,31.6124,28.8597,30.2507,19183800.0],["2023-12-18",30.5814,31.4276,29.6865,29.6865,7270400.0],["2023-12-19",30.3382,32.0988,30.0659,31.5346,7967200.0],["2023-12-20",31.1358,31.5881,29.7254,29.813,7516900.0],["2023-12-21",30.3966,31.2623,29.7546,31.1456,5566100.0],["2023-12-22",32.0599,33.4995,31.9821,32.8478,9066800.0],["2023-12-26",32.9353,33.1882,32.5851,32.945,4505900.0],["2023-12-27",33.2952,34.0782,32.8283,33.8594,5798100.0],["2023-12-28",33.7329,33.8613,33.2641,33.6065,3909900.0],["2023-12-29",33.373,33.7913,33.0034,33.0715,3295500.0],["2024-01-02",32.6143,33.0423,32.1377,32.4003,3838000.0],["2024-01-03",31.2428,31.3887,30.1972,30.63,8245700.0],["2024-01-04",30.2799,30.63,30.0172,30.2799,4543600.0],["2024-01-05",29.706,31.4228,29.2683,31.2526,7317700.0],["2024-01-08",30.951,31.2136,30.3674,30.8635,4992100.0],["2024-01-09",30.951,31.5638,30.6884,31.0677,5792100.0],["2024-01-10",30.9316,31.2623,30.4549,30.7857,4733500.0],["2024-01-11",30.63,30.7759,29.8227,30.0367,4419700.0],["2024-01-12",30.3382,30.951,29.2002,29.2099,3933900.0],["2024-01-16",28.3734,28.4901,26.5301,27.1089,10715000.0],["2024-01-17",26.428,26.9144,26.3113,26.4377,9606400.0],["2024-01-18",26.8657,27.9357,25.8541,26.0195,12853200.0],["2024-01-19",26.0,26.6323,25.6255,26.6128,6001900.0],["2024-01-22",26.1362,27.0943,26.0389,26.8657,5793800.0],["2024-01-23",28.3539,29.6525,28.2372,28.7041,9363900.0],["2024-01-24",29.4239,29.5406,28.5193,28.9473,8916000.0],["2024-01-25",29.1418,29.6184,28.4123,29.064,4683300.0],["2024-01-26",29.3947,29.8616,29.0552,29.7741,5123900.0],["2024-01-29",29.6282,30.1242,28.8782,30.0659,4649100.0],["2024-01-30",29.5114,29.9978,29.1807,29.7741,4714700.0],["2024-01-31",29.6573,30.5036,28.9035,28.9375,5760400.0],["2024-02-01",29.2585,29.5747,28.3539,28.8792,4174600.0],["2024-02-02",28.208,28.9084,27.7703,28.6846,4959000.0],["2024-02-05",27.819,27.819,26.0098,26.107,8824300.0],["2024-02-06",26.2043,27.0311,26.1946,26.8657,7828400.0],["2024-02-07",26.8463,27.0068,26.1946,26.7782,5017200.0],["2024-02-08",26.6906,27.3034,26.3988,26.9533,4854500.0],["2024-02-09",26.9533,26.9766,25.9708,26.1557,4762100.0],["2024-02-12",26.3599,27.3277,26.1362,27.1381,4374600.0],["2024-02-13",26.1654,26.4572,24.8766,25.1441,7264200.0],["2024-02-14",25.4942,26.2529,25.1635,26.0584,5100600.0],["2024-02-15",26.3016,26.8852,26.1848,26.642,4385500.0],["2024-02-16",26.5934,27.2645,26.4183,26.6517,4686200.0],["2024-02-20",26.1459,26.1459,25.4456,25.9611,4711800.0],["2024-02-21",26.3794,27.2742,26.3307,27.1964,5637100.0],["2024-02-22",27.0116,27.0807,26.5156,26.9922,6720800.0],["2024-02-23",26.8657,26.9533,25.7471,25.7958,5340300.0],["2024-02-26",25.4359,25.4359,24.1811,24.648,11130000.0],["2024-02-27",25.2024,26.2627,24.5118,25.9708,6822600.0],["2024-02-28",25.4748,25.8104,25.2608,25.6012,3748400.0],["2024-02-29",25.9611,26.5156,25.5915,26.4669,6020200.0],["2024-03-01",26.749,27.0603,26.1459,26.9241,6845500.0],["2024-03-04",26.846,26.8948,26.3969,26.8265,3954700.0],["2024-03-05",26.4067,26.5629,25.9381,26.27,5704800.0],["2024-03-06",27.0119,28.0418,26.2603,27.5489,6335600.0],["2024-03-07",28.1736,29.3841,28.1736,29.1596,7740500.0],["2024-03-08",29.6575,29.9113,28.5739,29.1401,6537800.0],["2024-03-11",28.8765,30.0577,28.7789,29.7649,6274500.0],["2024-03-12",29.8723,30.0187,28.5153,29.0815,6140100.0],["2024-03-13",29.3158,30.4482,29.267,29.8332,6703200.0],["2024-03-14",29.6575,29.9211,28.9058,29.3061,5678500.0],["2024-03-15",29.1889,30.0285,28.9351,29.7161,8175200.0],["2024-03-18",30.2042,30.907,30.0577,30.292,6844400.0],["2024-03-19",29.5794,29.7453,28.037,28.9644,9888700.0],["2024-03-20",28.9253,31.1218,28.8179,30.6044,7446900.0],["2024-03-21",30.9559,31.3659,30.3116,30.6044,5594600.0],["2024-03-22",30.2627,30.7753,30.1065,30.6532,4334900.0],["2024-03-25",30.8192,31.5318,30.7509,31.1023,4745000.0],["2024-03-26",31.5514,31.5514,30.4873,30.829,3765000.0],["2024-03-27",30.9656,32.4397,30.9168,32.4202,6439000.0],["2024-03-28",32.4495,33.1572,32.4104,32.9864,6147100.0],["2024-04-01",33.289,33.5428,32.713,33.2109,4440200.0],["2024-04-02",33.25,34.8998,33.0157,34.7924,8190100.0],["2024-04-03",35.0462,36.6521,34.9095,36.2958,11119400.0],["2024-04-04",36.4129,36.7741,34.9779,35.095,8961300.0],["2024-04-05",34.9193,35.8467,34.7973,35.6222,4509600.0],["2024-04-08",36.0322,36.2616,35.3488,35.4757,4690500.0],["2024-04-09",36.2177,36.5789,35.4172,35.9443,4745700.0],["2024-04-10",34.8607,35.7881,34.4605,35.3293,5437500.0],["2024-04-11",35.3,35.8174,34.8998,35.3684,4244800.0],["2024-04-12",36.5789,37.1256,34.1286,34.3629,7488700.0],["2024-04-15",36.12,36.696,35.5978,35.7003,9916300.0],["2024-04-16",34.3141,35.4748,34.2164,35.2317,7126900.0],["2024-04-17",36.2763,36.5886,34.3726,34.7045,12618800.0],["2024-04-18",34.6655,35.5343,33.0352,34.6264,11608400.0],["2024-04-19",34.3629,35.5734,34.2262,34.685,8016800.0],["2024-04-22",34.8803,35.7686,34.4117,35.4855,7838900.0],["2024-04-23",34.1676,35.5294,33.6893,35.2024,7574400.0],["2024-04-24",35.1048,35.6808,34.89,35.2219,5706800.0],["2024-04-25",35.0072,35.2024,33.9528,35.0853,4467400.0],["2024-04-26",35.6417,36.5008,35.3684,36.0029,5653300.0],["2024-04-29",36.0029,37.2915,35.7784,36.7546,5667100.0],["2024-04-30",35.8858,36.0419,34.275,34.3043,7993000.0],["2024-05-01",34.3629,34.6264,33.0743,33.4355,8382000.0],["2024-05-02",33.2988,35.1194,33.2158,35.0853,5784400.0],["2024-05-03",35.8272,36.3153,35.3879,35.8955,5496600.0],["2024-05-06",36.4422,37.0357,36.1249,36.4324,3769500.0],["2024-05-07",36.286,36.8913,36.247,36.6765,3073800.0],["2024-05-08",35.8272,36.081,35.4367,35.7686,4058800.0],["2024-05-09",35.9834,36.7936,35.6027,36.4715,4989000.0],["2024-05-10",36.7351,36.8815,35.9834,36.2372,4540800.0],["2024-05-13",36.7546,39.3513,36.6863,39.2049,8841700.0],["2024-05-14",39.4197,39.8687,38.5694,38.8827,5399200.0],["2024-05-15",39.4392,39.5368,38.1408,39.0878,5737100.0],["2024-05-16",39.0487,39.8297,38.8535,39.1951,3743700.0],["2024-05-17",39.7711,40.5618,39.693,40.2397,4260700.0],["2024-05-20",40.2886,41.9229,40.1418,41.6195,7220300.0],["2024-05-21",41.3651,43.6158,41.277,43.1461,9390700.0],["2024-05-22",42.0501,42.0501,40.9051,41.2476,6324200.0],["2024-05-23",41.2966,41.3504,39.4666,40.1712,4764100.0],["2024-05-24",40.6996,41.2281,40.4745,40.7486,2921700.0],["2024-05-28",41.8837,42.6666,41.5275,42.2752,7888500.0],["2024-05-29",41.5608,43.0678,41.3651,42.9895,5275400.0],["2024-05-30",42.3632,44.5064,42.2556,43.5865,5823100.0],["2024-05-31",43.8018,44.4868,42.373,43.3223,4527300.0],["2024-06-03",43.7039,43.9975,42.8134,43.0678,3887100.0],["2024-06-04",42.0892,42.3534,40.3963,41.1106,6500600.0],["2024-06-05",40.9541,41.825,40.8856,41.6782,3355500.0],["2024-06-06",41.5999,42.0843,41.3876,41.7369,3154800.0],["2024-06-07",40.7094,40.9726,39.5547,40.0342,3982800.0],["2024-06-10",40.1223,40.6996,39.77,40.2788,2950200.0],["2024-06-11",39.3883,39.5938,38.7131,39.3492,3520300.0],["2024-06-12",40.7486,41.3455,38.8403,38.8599,3301600.0],["2024-06-13",38.6739,38.9969,37.5192,37.7149,4360700.0],["2024-06-14",37.0495,37.3333,36.4134,37.0886,3228400.0],["2024-06-17",36.7168,36.9223,36.11,36.5993,3847300.0],["2024-06-18",36.2177,37.4116,36.0024,36.6874,3898400.0],["2024-06-20",37.2843,38.2727,37.0886,38.1455,7089800.0],["2024-06-21",39.1045,39.6819,38.2747,39.5351,6448700.0],["2024-06-24",39.5547,40.6801,39.5547,39.6917,4962800.0],["2024-06-25",39.2415,39.3296,38.3314,39.0849,3018200.0],["2024-06-26",38.9675,39.1143,38.077,38.5859,3018100.0],["2024-06-27",38.4978,38.6152,37.7051,37.9889,5027300.0],["2024-06-28",38.9871,39.2611,38.2629,38.9284,6829100.0],["2024-07-01",39.3883,39.995,38.6935,38.8501,3228000.0],["2024-07-02",39.036,40.2691,39.0008,39.9559,4039500.0],["2024-07-03",40.6996,42.0794,40.6898,41.4727,4074500.0],["2024-07-05",41.7369,42.1773,41.5118,41.5314,2670200.0],["2024-07-08",41.6293,41.6391,40.4256,40.7681,3001000.0],["2024-07-09",40.6311,41.1889,39.4372,39.4666,3074700.0],["2024-07-10",39.7895,39.9265,37.4116,37.6366,6127300.0],["2024-07-11",39.447,39.6476,37.529,38.3412,8804600.0],["2024-07-12",39.2513,39.5449,38.0379,38.1161,4871100.0],["2024-07-15",38.1651,39.2024,37.7267,38.4586,3816300.0],["2024-07-16",37.3528,37.8617,36.658,37.8324,6208300.0],["2024-07-17",37.4213,37.8519,36.022,36.022,7669900.0],["2024-07-18",35.9143,37.4018,34.6324,34.8868,8903600.0],["2024-07-19",34.5051,34.5051,33.8103,34.1724,5337000.0],["2024-07-22",33.9571,34.0746,33.4874,33.7908,6116700.0],["2024-07-23",33.2232,33.5422,32.8513,33.1743,11913600.0],["2024-07-24",33.0568,33.4483,31.9657,32.137,6360100.0],["2024-07-25",32.0195,32.8239,31.8042,32.2054,5914100.0],["2024-07-26",33.0275,33.4483,32.2152,32.7143,5798800.0],["2024-07-29",32.4892,32.7437,32.1174,32.3131,4268400.0],["2024-07-30",31.8532,31.9706,30.4929,31.0899,8687800.0],["2024-07-31",32.088,32.8513,32.0587,32.3327,6746200.0],["2024-08-01",32.2446,32.5577,30.4244,30.7963,18449700.0],["2024-08-02",30.3853,30.3951,28.6434,28.8391,6889100.0],["2024-08-05",27.381,27.929,26.5394,27.8311,13153600.0],["2024-08-06",27.8899,29.0055,27.5963,28.7608,13447200.0],["2024-08-07",29.3577,29.8666,28.3107,28.5847,9780600.0],["2024-08-08",28.9761,30.0036,28.9174,29.9743,6061000.0],["2024-08-09",30.5908,30.5908,29.7394,29.9058,7073600.0],["2024-08-12",30.4654,31.0839,30.4458,30.6225,5599600.0],["2024-08-13",30.5047,31.1379,30.4163,31.025,4914200.0],["2024-08-14",31.2312,31.3883,30.3181,30.5341,5259700.0],["2024-08-15",31.1625,31.7663,31.0937,31.5061,5102300.0],["2024-08-16",31.1723,31.8301,31.1232,31.5356,4350200.0],["2024-08-19",31.9185,33.5188,31.7221,33.3814,7297900.0],["2024-08-20",33.4795,34.1177,33.0672,33.1457,5105200.0],["2024-08-21",33.4206,33.4304,32.321,32.6843,4287700.0],["2024-08-22",32.645,32.8414,31.7761,31.9283,2895000.0],["2024-08-23",32.1541,33.4795,31.9185,33.3028,4113800.0],["2024-08-26",34.3631,34.5399,33.8428,33.9312,5397100.0],["2024-08-27",33.725,34.4662,33.4697,33.6759,3538700.0],["2024-08-28",32.5861,32.699,31.4177,31.5061,7350400.0],["2024-08-29",31.6239,32.1786,31.1232,31.8792,4672900.0],["2024-08-30",31.9086,32.0019,31.2361,31.5159,3339800.0],["2024-09-03",30.5636,30.5783,29.2578,29.6701,5381700.0],["2024-09-04",30.2788,30.6519,29.9058,29.9254,3128000.0],["2024-09-05",30.0432,30.5243,29.5621,29.7192,3016700.0],["2024-09-06",29.4541,29.677,27.8292,28.0109,7356000.0],["2024-09-09",28.4723,28.6785,27.8832,28.4429,5212500.0],["2024-09-10",28.2563,28.3152,27.2647,27.6574,4685200.0],["2024-09-11",28.3152,29.3658,27.7851,29.3167,5048500.0],["2024-09-12",30.4261,31.1821,30.0432,30.7796,5888200.0],["2024-09-13",31.4472,32.3603,31.3441,31.9283,5376500.0],["2024-09-16",33.6366,34.9522,33.0279,33.8722,10730900.0],["2024-09-17",33.3912,33.617,32.8129,33.3519,5037500.0],["2024-09-18",33.617,35.2959,33.2635,33.7152,6448000.0],["2024-09-19",34.7559,35.1093,34.1668,34.2846,6439800.0],["2024-09-20",32.9886,33.4353,32.6008,33.2144,9046300.0],["2024-09-23",33.509,33.8232,33.1653,33.6072,4166600.0],["2024-09-24",35.8359,36.6949,35.5511,36.1108,9675600.0],["2024-09-25",34.7755,35.9831,34.7755,35.3548,5326800.0],["2024-09-26",37.6031,38.8991,37.3086,38.5653,9517500.0],["2024-09-27",38.8107,39.5667,38.3787,38.5555,5633100.0],["2024-09-30",38.1922,38.3198,37.5736,37.878,3455100.0],["2024-10-01",38.7027,39.1151,38.0665,38.4671,4431300.0],["2024-10-02",38.6929,39.2427,38.1382,38.4573,2911200.0],["2024-10-03",37.2595,37.9055,37.068,37.4755,4294700.0],["2024-10-04",38.2904,38.8991,37.9369,38.4082,4144800.0],["2024-10-07",37.9762,39.0739,37.9762,38.7518,3777400.0],["2024-10-08",37.7209,38.0155,36.5231,37.0435,6819200.0],["2024-10-09",36.6606,37.986,36.204,37.7406,4674000.0],["2024-10-10",37.7504,39.0071,37.5147,38.5358,3704300.0],["2024-10-11",39.9103,40.5289,39.4882,40.2736,5202100.0],["2024-10-14",39.714,41.226,39.7042,41.0394,5480900.0],["2024-10-15",40.5878,41.0492,40.254,40.5485,4565600.0],["2024-10-16",41.3241,41.4714,40.8038,41.3045,6820300.0],["2024-10-17",42.0212,42.1685,39.2918,39.6158,11257700.0],["2024-10-18",41.01,41.4027,40.1067,40.9511,5355800.0],["2024-10-21",41.0591,41.1867,40.4307,40.7645,3157400.0],["2024-10-22",41.3143,42.031,40.9412,41.2554,3607000.0],["2024-10-23",40.7743,41.4812,40.5338,41.118,4182500.0],["2024-10-24",41.4321,41.5843,40.3031,41.2554,3696100.0],["2024-10-25",41.4223,41.4812,40.3423,40.3522,3768900.0],["2024-10-28",40.3031,40.7645,39.3016,40.6565,4317600.0],["2024-10-29",41.0108,41.2766,40.1792,40.3121,3304700.0],["2024-10-30",39.9971,40.5384,39.1999,39.9184,3993700.0],["2024-10-31",39.7019,39.9144,38.82,39.4558,3905300.0],["2024-11-01",39.9971,40.5384,39.6133,39.9282,3869700.0],["2024-11-04",39.8593,40.7648,39.6428,40.0857,2931000.0],["2024-11-05",40.627,42.1968,40.4597,42.1033,4715200.0],["2024-11-06",42.3198,45.3018,41.6604,44.6424,9643700.0],["2024-11-07",45.4495,45.8136,44.859,44.9672,5773100.0],["2024-11-08",43.3236,44.111,42.9693,44.0716,3887700.0],["2024-11-11",43.6091,43.678,42.5954,42.8217,4004100.0],["2024-11-12",42.0541,42.0541,39.4755,40.3022,6310800.0],["2024-11-13",40.3514,40.6467,39.6822,39.9479,2908100.0],["2024-11-14",40.4498,41.4143,40.3121,40.5581,4506500.0],["2024-11-15",43.1662,44.4358,42.6249,43.3237,11259800.0],["2024-11-18",43.2646,43.5008,42.1525,43.2843,4401000.0],["2024-11-19",43.0973,44.918,43.0973,44.8787,4044900.0],["2024-11-20",44.7999,45.4101,44.485,45.0164,3849000.0],["2024-11-21",44.8294,45.8628,44.7015,45.7152,3125200.0],["2024-11-22",45.3117,45.6069,44.6129,44.7507,3169700.0],["2024-11-25",45.2625,46.6895,45.1887,46.473,5547000.0],["2024-11-26",46.1876,47.0143,45.9711,46.6699,3632600.0],["2024-11-27",46.4927,46.8667,44.7015,45.1542,4680400.0],["2024-11-29",45.1247,45.8333,44.4358,45.6955,1785200.0],["2024-12-02",45.8825,46.0449,44.3275,44.9771,3745700.0],["2024-12-03",45.912,46.0105,44.7901,45.1739,2559400.0],["2024-12-04",45.0509,45.8825,44.8787,45.1444,3365600.0],["2024-12-05",45.1247,45.4593,44.3374,45.4396,2235600.0],["2024-12-06",43.9929,44.047,40.9222,41.8179,9526600.0],["2024-12-09",43.4122,44.0273,41.2077,41.3258,6192300.0],["2024-12-10",41.247,41.3799,40.0414,40.44,5115200.0],["2024-12-11",39.1212,39.6625,38.5405,38.9145,6509500.0],["2024-12-12",38.7767,39.259,38.4273,38.9933,3985100.0],["2024-12-13",38.3831,38.8751,37.9008,38.5012,3602300.0],["2024-12-16",38.2453,38.57,37.6548,37.8516,3518300.0],["2024-12-17",37.3989,38.2551,36.9363,37.8319,4423200.0],["2024-12-18",37.8516,38.6882,36.336,36.7198,4525400.0],["2024-12-19",37.1528,37.5465,35.9423,36.0407,4074500.0],["2024-12-20",35.8242,37.6941,35.7061,37.2414,8586900.0],["2024-12-23",37.2414,38.137,36.9954,37.9697,2851900.0],["2024-12-24",38.3831,38.5897,37.6252,37.9992,1056600.0],["2024-12-26",37.9303,37.9697,37.4678,37.7433,1903900.0],["2024-12-27",37.3694,37.5268,36.7887,37.0839,1924400.0],["2024-12-30",36.6607,37.1332,36.0702,36.5623,2570500.0],["2024-12-31",36.6509,37.576,36.6509,37.1824,2458900.0],["2025-01-02",37.5613,38.4224,37.3005,37.389,2700400.0],["2025-01-03",37.3497,37.3497,34.8154,35.1451,7491800.0],["2025-01-06",35.4305,36.4885,35.3518,35.9128,5983900.0],["2025-01-07",36.3064,36.7099,35.1894,35.6667,3381500.0],["2025-01-08",35.214,35.46,34.2003,35.4305,3775300.0],["2025-01-10",35.6766,35.9817,34.9778,35.3419,2943700.0],["2025-01-13",35.0172,35.9423,34.84,35.8931,4230000.0],["2025-01-14",36.021,36.3261,35.2829,36.2966,3351200.0],["2025-01-15",37.2513,37.6941,36.5131,37.5859,5156300.0],["2025-01-16",37.8319,38.5799,37.6941,38.2945,4884300.0],["2025-01-17",38.6193,39.2393,38.324,38.9047,4477400.0],["2025-01-21",39.3574,39.9774,37.9559,37.9992,5448900.0],["2025-01-22",38.9834,39.2196,38.0681,38.1665,9452200.0],["2025-01-23",37.0052,37.389,35.5289,36.7592,11784500.0],["2025-01-24",37.2513,37.2513,36.1194,36.8379,4983800.0],["2025-01-27",35.6963,36.021,34.3578,34.4168,8969900.0],["2025-01-28",34.6235,34.8597,33.4976,33.6098,5684200.0],["2025-01-29",33.7771,34.7022,33.7771,34.5743,5534700.0],["2025-01-30",34.9679,35.2484,34.3971,34.9679,4001200.0],["2025-01-31",34.9384,35.6667,34.6038,34.7613,5313600.0],["2025-02-03",33.6393,34.6776,32.8913,33.5704,5864700.0],["2025-02-04",33.9542,35.8537,33.7869,35.6667,5343300.0],["2025-02-05",35.5388,35.6667,34.9187,35.46,3221800.0],["2025-02-06",36.0506,36.2868,34.7613,35.3616,3261000.0],["2025-02-07",36.1687,37.2414,35.4797,35.5486,4661400.0],["2025-02-10",36.7788,37.0052,36.3064,36.336,5755200.0],["2025-02-11",36.4934,37.9697,36.1391,36.582,6390500.0],["2025-02-12",35.962,36.5918,35.5585,35.7553,3809000.0],["2025-02-13",35.5781,35.8636,35.0368,35.8045,4389700.0],["2025-02-14",36.5722,36.8773,35.6077,35.6667,3113700.0],["2025-02-18",35.6962,36.4442,35.3223,36.4245,2704400.0],["2025-02-19",35.8832,36.4147,35.5683,35.6077,3378700.0],["2025-02-20",35.9521,36.956,35.6864,36.6607,5987800.0],["2025-02-21",35.8832,36.085,33.4129,33.8558,7218200.0],["2025-02-24",33.9493,35.214,33.7279,34.466,5964200.0],["2025-02-25",34.5448,34.5448,33.3441,33.8263,3811400.0],["2025-02-26",34.1511,34.2593,32.9701,33.1374,4311600.0],["2025-02-27",33.2456,33.6836,32.8126,32.9012,3979300.0],["2025-02-28",32.478,32.8323,32.0351,32.724,4671700.0],["2025-03-03",33.9542,33.9641,30.8049,30.8344,4994500.0],["2025-03-04",30.9578,31.4564,29.7681,30.7554,5231800.0],["2025-03-05",32.0686,32.266,31.2017,31.9698,4520500.0],["2025-03-06",31.9896,33.4113,31.8711,32.4141,5857200.0],["2025-03-07",31.8415,32.9572,31.4317,32.424,4178800.0],["2025-03-10",32.0093,32.1574,30.242,30.5876,5773400.0],["2025-03-11",30.8048,32.0587,30.6369,31.5551,7065500.0],["2025-03-12",31.9896,33.2583,31.723,32.8288,4771100.0],["2025-03-13",32.582,33.668,31.5551,31.9007,5503500.0],["2025-03-14",32.582,33.1793,32.1772,33.1053,3837100.0],["2025-03-17",33.2534,34.6751,33.2484,34.3493,5839300.0],["2025-03-18",34.1518,34.2209,32.5721,33.5397,5358600.0],["2025-03-19",34.0037,35.3169,33.7174,34.8627,4510700.0],["2025-03-20",34.1321,35.0207,33.9346,34.3987,3102800.0],["2025-03-21",33.5002,33.6483,33.0263,33.5199,4720600.0],["2025-03-24",34.0185,34.1913,32.888,33.046,4809000.0],["2025-03-25",33.2534,34.0877,33.1842,33.283,3650900.0],["2025-03-26",33.6582,34.0136,32.6412,32.9177,3343700.0],["2025-03-27",31.9205,32.4339,31.3972,31.5749,6066800.0],["2025-03-28",31.644,31.7724,30.1235,30.2716,6446600.0],["2025-03-31",29.3633,30.2371,28.4352,30.1136,4982200.0],["2025-04-01",29.9162,30.1531,29.0276,29.7582,4272500.0],["2025-04-02",29.2053,30.6962,29.0769,30.4493,6289800.0],["2025-04-03",28.4845,28.6228,26.7814,26.9838,9025500.0],["2025-04-04",25.9471,26.2038,23.3208,24.4957,13147200.0],["2025-04-07",23.617,25.9273,22.7294,24.2785,7462000.0],["2025-04-08",24.9005,25.5522,21.82,22.2841,8923900.0],["2025-04-09",21.8497,26.3322,21.2573,25.5324,13028200.0],["2025-04-10",24.2489,24.397,22.1903,23.4491,11076600.0],["2025-04-11",23.9132,24.6932,23.5578,24.4365,7486000.0],["2025-04-14",25.1967,25.5818,24.3081,24.6932,5833800.0],["2025-04-15",24.1995,25.0486,24.1304,24.3674,4226900.0],["2025-04-16",23.8638,24.94,23.854,24.7524,9150600.0],["2025-04-17",23.4985,24.3377,22.7689,23.0246,13620400.0],["2025-04-21",22.8074,23.2517,22.3927,23.0048,7072900.0],["2025-04-22",23.3208,24.6241,23.2714,24.0119,8992900.0],["2025-04-23",24.9104,25.8582,24.4957,24.7327,8478300.0],["2025-04-24",24.9301,26.2779,24.9301,26.1051,6323200.0],["2025-04-25",25.4041,25.7378,25.0388,25.3843,5296200.0],["2025-04-28",25.1276,25.7111,24.8709,25.2362,7350700.0],["2025-04-29",24.9301,25.2175,24.6339,24.8709,5833600.0],["2025-04-30",23.696,24.2884,23.301,24.2193,5394700.0],["2025-05-01",24.5352,24.6241,24.086,24.2291,5126400.0],["2025-05-02",24.7919,25.5522,24.4266,25.2066,5394000.0],["2025-05-05",24.9993,25.1276,24.6142,24.7524,4453800.0],["2025-05-06",24.4858,24.8512,24.3674,24.5352,5594200.0],["2025-05-07",24.4365,24.5944,23.8441,24.0909,5292000.0],["2025-05-08",24.3476,25.6706,24.0909,25.3942,9761200.0],["2025-05-09",25.5719,25.9668,25.4534,25.5917,6144900.0],["2025-05-12",27.1516,28.1488,27.1516,27.7638,11556300.0],["2025-05-13",27.8428,28.4352,27.8428,28.2871,6836600.0],["2025-05-14",28.4154,29.4817,28.3858,29.2349,9355100.0],["2025-05-15",27.6947,28.5833,27.6256,28.3068,7055000.0],["2025-05-16",27.9316,29.2942,27.9316,29.0276,8807700.0],["2025-05-19",28.2673,29.3534,28.2673,29.0374,6323900.0],["2025-05-20",28.978,29.1761,28.2152,28.5223,4362800.0],["2025-05-21",28.2152,29.1464,27.9774,28.0071,6272400.0],["2025-05-22",27.7991,28.0913,27.274,27.7198,4815200.0],["2025-05-23",27.0759,28.5421,27.0065,27.809,5297600.0],["2025-05-27",27.9873,28.235,27.7396,27.9873,4742300.0],["2025-05-28",27.9972,28.017,27.3513,27.6207,4859000.0],["2025-05-29",28.1656,28.1656,27.1601,27.3731,3181100.0],["2025-05-30",27.056,27.2908,26.2932,26.5211,5724400.0],["2025-06-02",25.9068,26.7192,25.5898,26.3526,11089100.0],["2025-06-03",26.3923,27.6257,25.6988,27.4028,9010200.0],["2025-06-04",27.6505,27.6604,27.056,27.1155,4693700.0],["2025-06-05",27.5415,28.1458,27.4028,27.6108,5945700.0],["2025-06-06",27.9378,28.2053,27.5217,27.7495,3699500.0],["2025-06-09",28.1755,28.7501,27.9576,28.2944,6632800.0],["2025-06-10",28.4232,29.1464,28.2102,28.4926,5709500.0],["2025-06-11",29.0275,29.7408,28.3222,28.4727,8174600.0],["2025-06-12",27.7594,28.6243,27.7198,28.5916,4319700.0],["2025-06-13",27.809,28.3737,27.7396,28.0864,3202500.0],["2025-06-16",28.4628,28.8789,28.2647,28.7402,5197500.0],["2025-06-17",28.7749,29.2158,28.344,28.4529,5188000.0],["2025-06-18",28.3638,28.5817,27.8684,28.0864,5634800.0],["2025-06-20",28.2647,28.344,27.5712,27.6009,7894100.0],["2025-06-23",27.7892,28.4827,27.6287,28.443,5277800.0],["2025-06-24",28.5817,28.9087,27.9576,28.5322,5249100.0],["2025-06-25",28.6808,28.7006,27.8684,27.908,3769300.0],["2025-06-26",28.3142,30.0182,28.2746,29.6517,6456200.0],["2025-06-27",29.6021,29.72,27.4622,28.2053,9417500.0],["2025-06-30",28.8789,29.3247,28.7601,29.2356,7087700.0],["2025-07-01",29.4337,30.4294,29.3148,29.9192,7335300.0],["2025-07-02",30.5037,31.3359,30.4244,31.2269,8882300.0],["2025-07-03",31.0089,31.3854,30.8405,30.8603,3040900.0],["2025-07-07",30.256,30.4096,29.3495,29.5328,5086700.0],["2025-07-08",30.0876,31.1476,29.8994,30.2263,5703500.0],["2025-07-09",30.3254,30.6721,29.9489,30.2956,4616400.0],["2025-07-10",31.0288,31.6678,30.6622,31.2764,4954100.0],["2025-07-11",30.9792,31.0733,30.3353,30.8009,4425100.0],["2025-07-14",30.2164,30.4542,28.9483,29.513,7747200.0],["2025-07-15",29.721,29.8498,28.1755,28.2251,7001700.0],["2025-07-16",28.3638,28.6412,27.8585,28.2944,9338400.0],["2025-07-17",28.8492,30.1074,28.6709,29.1167,11921200.0],["2025-07-18",29.5031,30.3947,29.0176,30.048,7421100.0],["2025-07-21",31.217,31.5241,30.6325,30.6919,7500600.0],["2025-07-22",30.999,31.6777,30.8554,31.6331,5801400.0],["2025-07-23",31.9501,32.0284,31.3359,31.8015,4947700.0],["2025-07-24",31.3656,31.9402,30.9396,31.5637,6445100.0],["2025-07-25",31.2071,31.4052,30.0975,30.5532,6912200.0],["2025-07-28",30.5136,31.0288,29.8894,30.3947,5907400.0],["2025-07-29",30.2164,30.5433,29.8102,30.1569,4734000.0],["2025-07-30",30.0777,30.1966,29.4436,29.8399,6061300.0],["2025-07-31",29.5922,30.3997,29.3842,29.6913,5337700.0],["2025-08-01",28.9285,29.0176,27.8486,28.1359,6930400.0],["2025-08-04",28.5619,29.0176,28.235,28.8492,5493500.0],["2025-08-05",29.2257,29.4535,28.5669,29.3446,3578800.0],["2025-08-06",30.1569,30.3333,29.2059,29.2752,4903000.0],["2025-08-07",29.7904,29.8994,28.7501,29.8201,4252900.0],["2025-08-08",29.9192,30.5829,29.6418,29.8894,4868100.0],["2025-08-11",29.9687,30.2312,28.9681,29.0573,8075700.0],["2025-08-12",29.5543,31.3138,29.435,31.1946,7308700.0],["2025-08-13",31.463,31.5663,31.0454,31.5425,4157000.0],["2025-08-14",30.8963,31.2542,30.3496,31.1448,4725700.0],["2025-08-15",31.2045,31.3536,30.777,31.0852,5523000.0],["2025-08-18",30.5882,30.7621,29.2163,29.4549,7364600.0],["2025-08-19",29.5742,29.9718,29.4012,29.6736,3961300.0],["2025-08-20",29.2859,29.5464,28.9688,29.1567,3463900.0],["2025-08-21",28.8684,29.435,28.7491,29.3356,3101600.0],["2025-08-22",29.3953,31.9699,29.3157,31.4928,8535400.0],["2025-08-25",31.3635,31.9004,31.3168,31.6121,3896700.0],["2025-08-26",31.4133,32.1877,31.3138,31.7612,3652000.0],["2025-08-27",31.2443,31.7204,30.8267,31.6121,3698000.0],["2025-08-28",31.8805,32.1588,31.1747,31.7314,3678400.0],["2025-08-29",31.7115,32.2781,31.6121,31.9998,4180500.0],["2025-09-02",30.9162,30.9957,30.0315,30.7572,8241200.0],["2025-09-03",30.4291,31.2592,30.1011,30.9262,6133600.0],["2025-09-04",30.6776,31.125,30.3993,31.1051,5865500.0],["2025-09-05",31.5425,31.8805,30.8069,31.6419,5686300.0],["2025-09-08",31.8208,31.955,30.6528,31.8507,6672000.0],["2025-09-09",31.9998,32.7155,31.0703,31.0852,6652800.0],["2025-09-10",31.115,31.9103,30.5782,30.7472,6482500.0],["2025-09-11",30.8267,32.1638,30.5285,32.0992,6107200.0],["2025-09-12",32.1787,33.2523,32.1787,33.0436,8313400.0],["2025-09-15",33.3816,33.9482,33.2026,33.4014,5656800.0],["2025-09-16",33.6599,34.0476,32.9193,33.2821,5921600.0],["2025-09-17",32.805,33.9382,32.5366,32.6658,6699200.0],["2025-09-18",33.0535,33.1012,32.4521,32.5266,4318800.0],["2025-09-19",32.5763,32.795,32.0892,32.2682,6383100.0],["2025-09-22",31.8109,32.4471,31.6021,32.4372,4758300.0],["2025-09-23",32.4769,32.7752,30.8466,31.3437,7983300.0],["2025-09-24",31.5723,31.8407,30.9212,31.0454,7167700.0],["2025-09-25",31.0256,31.6568,30.6279,31.2641,5327500.0],["2025-09-26",31.3636,32.636,31.2641,32.5167,6488900.0],["2025-09-29",33.3816,33.7195,32.7652,33.65,7467900.0],["2025-09-30",33.2672,33.2672,31.791,32.6956,8584200.0],["2025-10-01",32.805,34.1271,32.6608,33.65,5804300.0],["2025-10-02",33.8687,34.8379,33.7693,34.6242,8145900.0],["2025-10-03",34.9323,35.0417,34.147,34.2961,5786900.0],["2025-10-06",34.7435,35.2803,33.5704,33.5903,5365900.0],["2025-10-07",33.8985,35.653,33.819,35.32,11291400.0],["2025-10-08",36.2644,37.3579,36.1749,36.841,10564600.0],["2025-10-09",37.855,37.8649,36.5626,36.7813,9033000.0],["2025-10-10",36.841,37.1293,34.8031,34.813,7317600.0],["2025-10-13",36.1948,36.6819,35.3996,36.0358,6299500.0],["2025-10-14",35.2306,36.1998,34.9224,35.5387,5867100.0],["2025-10-15",36.0855,36.4434,35.4045,36.2445,5311000.0],["2025-10-16",36.6322,37.676,36.334,36.9106,5978000.0],["2025-10-17",36.3638,36.5418,35.4294,35.7574,4397900.0],["2025-10-20",36.2942,39.0479,36.1252,38.7298,10907900.0],["2025-10-21",37.7357,37.7754,35.8568,37.01,8781500.0],["2025-10-22",37.1591,37.3082,35.2405,35.4393,9566800.0],["2025-10-23",37.4623,41.3045,37.4623,39.9028,20278200.0],["2025-10-24",38.2526,39.7437,37.5567,39.187,10623400.0],["2025-10-27",39.5052,40.5688,39.1095,39.6642,7207000.0],["2025-10-28",39.5101,39.704,38.859,39.0777,6073400.0],["2025-10-29",39.7139,39.7636,38.4713,38.6801,6292800.0],["2025-10-30",37.7754,37.7754,36.0855,36.5428,10180200.0],["2025-10-31",36.8012,36.8012,36.2048,36.5726,4578300.0],["2025-11-03",36.7515,37.1193,36.3787,36.9802,5225600.0],["2025-11-04",35.784,36.5545,35.1013,35.1461,4886100.0],["2025-11-05",35.3853,36.1429,35.1461,35.6246,5215100.0],["2025-11-06",35.9037,37.3789,35.6844,36.5815,8742000.0],["2025-11-07",35.9435,37.4586,35.4252,37.1994,4693800.0],["2025-11-10",38.4155,39.0435,38.0965,38.6647,5676500.0],["2025-11-11",38.6647,38.7494,37.2343,37.3589,4301500.0],["2025-11-12",38.0467,40.2496,38.0218,39.9007,8544700.0],["2025-11-13",40.0502,40.12,37.5683,38.0666,7396100.0],["2025-11-14",36.7011,38.0218,36.3024,37.4686,4371700.0],["2025-11-17",36.9004,36.9204,35.2458,35.6644,6772200.0],["2025-11-18",35.3156,36.7509,35.0564,36.4319,5739900.0],["2025-11-19",36.402,37.04,36.113,36.6014,4079300.0],["2025-11-20",37.2892,38.1563,35.4352,35.7143,5687500.0],["2025-11-21",35.3953,36.8456,35.0066,36.2226,5183000.0],["2025-11-24",36.8904,38.7096,36.5117,38.5949,4911600.0],["2025-11-25",38.7444,39.6316,38.3657,39.0734,5008800.0],["2025-11-26",39.4721,42.0238,39.4721,41.4357,7662000.0],["2025-11-28",42.0338,42.0338,41.346,41.6052,3769000.0],["2025-12-01",41.6849,42.592,41.3161,41.5155,7454900.0],["2025-12-02",41.5155,42.0926,41.1666,41.3161,5932400.0],["2025-12-03",42.273,44.8148,42.1833,43.9576,8937500.0],["2025-12-04",43.808,44.3164,43.3794,43.8678,5540500.0],["2025-12-05",44.1071,44.6972,43.5897,43.6286,5135400.0],["2025-12-08",43.8479,44.5556,42.901,44.3164,7234700.0],["2025-12-09",43.504,44.3911,43.2,43.3296,4859800.0],["2025-12-10",43.6386,44.6254,42.6219,44.4958,8209400.0],["2025-12-11",44.3563,47.3266,44.3563,47.0874,8980500.0],["2025-12-12",46.9479,47.9626,45.672,45.991,7533600.0],["2025-12-15",46.5093,46.5292,45.2534,45.3431,3853800.0],["2025-12-16",45.8514,46.8083,45.5125,46.4096,4553000.0],["2025-12-17",47.0475,47.6755,46.5093,46.6887,4564100.0],["2025-12-18",47.0974,48.5726,46.8781,48.0244,5808000.0],["2025-12-19",48.5028,51.5031,48.3832,51.0845,9579700.0],["2025-12-22",51.8221,53.8126,51.5828,53.5465,8577200.0],["2025-12-23",54.1844,54.1844,52.9085,53.4767,5557800.0],["2025-12-24",53.8256,53.8535,52.8288,53.4568,1884200.0],["2025-12-26",54.2442,54.2542,53.5664,54.0748,3152800.0],["2025-12-29",52.3304,53.7658,52.1012,53.5963,4211000.0],["2025-12-30",54.5532,54.6429,53.6063,54.2043,3457300.0],["2025-12-31",54.2143,54.4037,52.47,52.9683,5678900.0],["2026-01-02",53.9452,56.4271,53.8355,56.3574,5897500.0],["2026-01-05",57.8824,61.5605,57.3143,61.2415,9786100.0],["2026-01-06",61.5306,64.798,61.5306,63.3547,12386000.0],["2026-01-07",61.4509,63.0656,60.8129,62.5373,10645900.0],["2026-01-08",59.3676,61.2216,58.2811,60.8927,12068600.0],["2026-01-09",60.9624,63.579,60.4501,63.4643,7025300.0],["2026-01-12",63.9478,65.8367,63.3148,65.4579,8723000.0],["2026-01-13",64.5658,66.026,64.192,65.1589,6903900.0],["2026-01-14",65.5077,66.7337,64.2318,64.3614,10871600.0],["2026-01-15",64.2518,64.5209,63.4544,63.6039,11655500.0],["2026-01-16",62.5872,63.1454,59.7564,59.876,12282500.0],["2026-01-20",59.5371,62.0938,59.3975,61.9193,8466800.0],["2026-01-21",63.3148,64.501,62.8413,63.6637,6502800.0],["2026-01-22",64.2917,64.79,62.1835,62.936,8993400.0],["2026-01-23",60.5936,62.338,57.3242,62.0091,11525900.0],["2026-01-26",63.5042,63.5042,58.1266,58.3609,10177700.0],["2026-01-27",57.5684,60.783,57.3242,59.4673,7189700.0],["2026-01-28",60.6335,60.8727,58.615,59.8162,5663900.0],["2026-01-29",62.8463,63.3338,58.9191,60.4441,8028900.0],["2026-01-30",58.1615,59.6965,55.7444,56.6265,9187600.0],["2026-02-02",56.6165,58.4107,56.1281,58.022,9852300.0],["2026-02-03",60.0354,61.1718,59.1533,61.1518,8386000.0],["2026-02-04",61.6004,61.8625,56.786,57.9721,10794300.0],["2026-02-05",56.5268,57.3043,55.1214,56.1979,7568200.0],["2026-02-06",57.8326,59.8461,57.6332,58.9689,5781200.0],["2026-02-09",59.1583,62.6669,58.4805,62.1586,6878800.0],["2026-02-10",61.7798,63.1354,60.5438,61.5605,6640600.0],["2026-02-11",63.265,64.5708,61.2605,62.946,7494000.0],["2026-02-12",63.2749,63.5341,58.7596,60.3145,8451400.0],["2026-02-13",58.63,60.1451,56.5368,59.7564,8968800.0],["2026-02-17",58.7097,58.8094,54.8622,57.2844,8265100.0],["2026-02-18",58.8194,60.9375,58.0618,60.0155,4962000.0],["2026-02-19",58.2114,59.5969,57.0701,59.4972,4916500.0],["2026-02-20",59.0088,61.092,58.7097,60.2946,6818400.0],["2026-02-23",59.8062,60.8229,58.022,59.6168,3887900.0],["2026-02-24",59.6467,62.4576,59.3776,61.2116,5011300.0],["2026-02-25",62.3928,66.0061,62.1386,64.6904,10152500.0],["2026-02-26",63.3846,63.8979,60.9126,63.265,5249400.0],["2026-02-27",62.4476,63.4643,61.0721,61.8795,3991700.0],["2026-03-02",62.7965,65.0193,62.019,63.873,6904700.0],["2026-03-03",61.9492,64.5508,57.6631,63.6338,10630200.0],["2026-03-04",66.2453,68.1791,60.793,61.3512,13991900.0],["2026-03-05",60.9226,63.245,58.4606,60.185,7386800.0],["2026-03-06",58.0718,59.8959,56.5667,59.4573,5624700.0],["2026-03-09",57.6532,61.9791,56.4471,60.9624,6902300.0],["2026-03-10",61.4417,62.1206,60.617,61.212,3977400.0],["2026-03-11",60.8227,66.3538,60.6639,66.254,7241500.0],["2026-03-12",66.3938,67.3922,64.2422,65.8247,8049900.0],["2026-03-13",66.9728,67.9213,62.8794,63.4884,5745100.0],["2026-03-16",64.4369,67.5918,64.3171,66.4936,6462400.0],["2026-03-17",66.6933,68.0511,65.2106,65.3155,5460600.0],["2026-03-18",64.387,65.6549,63.5283,64.1274,4742000.0],["2026-03-19",59.7743,59.7743,55.7108,58.5563,10553500.0],["2026-03-20",57.8424,59.6945,55.601,56.3598,7744600.0],["2026-03-23",56.9788,58.0072,55.012,55.9904,6089700.0],["2026-03-24",55.591,57.2584,54.973,56.5894,6450500.0],["2026-03-25",58.2967,59.0755,57.3382,58.6062,4045800.0],["2026-03-26",57.2284,59.2352,57.1785,57.508,2933900.0],["2026-03-27",57.5379,59.1653,57.3183,58.3167,3328700.0],["2026-03-30",63.8977,65.8946,62.0307,63.119,13009100.0],["2026-03-31",64.7664,67.3422,64.5966,66.224,8416700.0],["2026-04-01",67.472,72.0547,66.6533,71.9449,10652000.0],["2026-04-02",70.6669,71.863,69.6386,71.4157,5840100.0],["2026-04-06",71.8051,72.1246,68.8099,70.8966,4149900.0],["2026-04-07",71.7652,73.2618,71.1711,72.8434,4296100.0],["2026-04-08",71.3858,72.1845,68.0611,71.6453,7139200.0],["2026-04-09",73.0731,75.579,72.8334,73.1529,6138300.0],["2026-04-10",74.1014,75.0699,72.7436,72.9133,3186800.0],["2026-04-13",72.8834,74.351,72.3742,73.1929,3293600.0],["2026-04-14",73.712,73.762,71.0363,71.7252,3829600.0],["2026-04-15",71.7052,71.8949,70.0579,70.2675,3567700.0],["2026-04-16",70.7568,72.3043,69.6485,70.2975,6297800.0],["2026-04-17",64.9411,67.4221,62.9293,65.5152,10626200.0],["2026-04-20",66.1042,67.1006,65.1058,66.4237,5366700.0],["2026-04-21",66.5535,67.0527,65.3654,67.0427,4403400.0],["2026-04-22",68.3207,69.2642,66.8031,68.4205,4898000.0],["2026-04-23",67.6318,68.121,65.0459,65.2656,3553000.0],["2026-04-24",65.5451,66.3818,64.5717,65.9045,2426700.0],["2026-04-27",66.224,67.4471,65.6949,67.2524,3658000.0],["2026-04-28",66.1741,66.3289,62.9992,63.0691,3806700.0],["2026-04-29",63.738,63.748,61.6613,62.3602,2762200.0],["2026-04-30",63.4585,64.1274,62.0108,63.6881,2799800.0],["2026-05-01",63.4684,63.7979,62.47,62.5299,3034600.0],["2026-05-04",62.47,62.8594,60.9624,62.3602,4657900.0],["2026-05-05",63.3985,64.1973,62.6497,62.9593,2774200.0],["2026-05-06",63.4435,63.6981,61.8011,63.1589,4059600.0],["2026-05-07",64.7763,64.9461,62.4301,62.5399,3682300.0],["2026-05-08",63.7779,63.8478,62.5998,63.0791,2794300.0],["2026-05-11",63.9876,65.7248,63.6881,65.2356,6877600.0],["2026-05-12",64.1074,67.9013,63.1509,67.512,5100900.0],["2026-05-13",68.5203,69.6186,67.1026,68.3307,6127300.0],["2026-05-14",67.9612,67.9612,65.7348,65.9145,3893800.0],["2026-05-15",63.6831,63.9277,61.6713,62.4301,3980600.0],["2026-05-18",62.9193,63.2488,61.4117,62.49,3691500.0],["2026-05-19",61.59,64.62,60.91,63.93,4432100.0],["2026-05-20",65.05,65.74,63.62,64.14,4023700.0],["2026-05-21",64.16,66.48,64.015,66.27,3294500.0],["2026-05-22",67.64,72.85,67.32,71.38,6952400.0],["2026-05-26",72.5,75.57,72.36,74.57,5124400.0],["2026-05-27",71.31,73.2,70.67,73.15,3278800.0],["2026-05-28",72.77,75.92,72.3,75.58,3323900.0],["2026-05-29",75.81,77.72,74.91,77.64,4500600.0],["2026-06-01",77.765,79.606,76.21,77.76,3697900.0],["2026-06-02",78.7,84.38,78.38,83.79,6754300.0],["2026-06-03",82.46,82.89,80.458,80.86,4240600.0],["2026-06-04",79.14,80.74,77.73,78.02,4768700.0],["2026-06-05",76.61,76.61,71.36,71.89,5738700.0],["2026-06-08",74.98,75.31,73.25,73.44,3423800.0],["2026-06-09",74.54,74.54,69.318,72.41,4386500.0],["2026-06-10",70.23,71.67,65.46,65.55,6535700.0],["2026-06-11",66.33,69.24,65.78,68.98,4640600.0],["2026-06-12",69.67,70.131,67.89,68.77,3934700.0],["2026-06-15",66.29,66.29,61.51,64.16,12468700.0],["2026-06-16",63.505,63.6,62.05,62.87,5111400.0],["2026-06-17",62.66,64.26,61.12,61.73,5159900.0],["2026-06-18",61.2,61.78,58.985,59.37,6952700.0],["2026-06-22",58.69,58.92,57.34,58.35,6492000.0],["2026-06-23",55.715,55.87,54.46,55.08,6572600.0],["2026-06-24",53.73,53.98,51.82,52.3,6860600.0],["2026-06-25",52.91,53.375,51.22,53.08,5659700.0],["2026-06-26",52.2,54.67,52.2,54.1,6859300.0],["2026-06-29",53.93,55.23,52.5,53.47,6445600.0],["2026-06-30",54.24,54.59,52.01,52.14,5899700.0],["2026-07-01",48.845,48.96,46.01,47.48,17032100.0],["2026-07-02",48.67,50.729,48.02,48.68,9904400.0],["2026-07-06",48.84,51.03,48.73,49.87,7297653.39355],["2026-07-07",49.2,49.52,47.65,49.01,5579957.354531],["2026-07-08",47.9,49.685,47.14,48.51,7154006.543375],["2026-07-09",48.35,49.183,47.62,48.72,5045149.151476],["2026-07-10",48.7,49.3994,48.22,48.68,4988653.792085],["2026-07-13",48.29,49.95,48.05,48.72,4038341.533449],["2026-07-14",50.19,50.865,48.46,49.06,4227225.616389],["2026-07-15",49.22,49.58,47.245,48.58,4406213.90124],["2026-07-16",47.5,47.9,46.39,46.85,6500467.177417],["2026-07-17",46.53,46.85,43.75,43.98,11661951.249842],["2026-07-20",44.37,45.345,42.74,43.48,7540671.396079],["2026-07-21",44.39,44.73,43.41,44.35,6839633.369713],["2026-07-22",44.95,47.03,44.77,46.17,5371888.972061],["2026-07-23",45.86,46.49,44.715,45.27,3732116.18679],["2026-07-24",45,45.19,44.16,44.24,2618875.794482],["2026-07-27",44.24,44.66,43.5,44.08,4418369.479965],["2026-07-28",43.59,44.62,43.59,44.36,5492573.638089],["2026-07-29",44.85,44.9,42.48,42.88,5474096.731072],["2026-07-30",43.85,45.03,43.76,44.97,3585448.820686],["2026-07-31",45.16,45.63,44.64,45.26,5331946.746318],["2026-08-03",43.99,44.93,43.815,44.84,3588566.507358],["2026-08-04",45.925,47.03,45.925,46.83,4520624.480032],["2026-08-05",47.83,48.45,47.39,47.69,4900250.388617],["2026-08-06",47.24,48.4,46.83,47.48,4389839.060721],["2026-08-07",48.75,50.245,48.7,50.17,5987637.438318],["2026-08-10",50.69,51.645,50.63,51.1,1512355.61921],["2026-08-11",53.5,54.9,52.89,54.08,9012367.995781],["2026-08-12",54.4,55.0499,51.06,51.22,8752806.717228],["2026-08-13",50.2,51.315,49.51,49.59,7329436.032485],["2026-08-14",49.76,50.69,49.43,49.98,2921775.293778]]}